| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-04-06) |
6.10 | 10% | 372,500 | 0 | 0 |
61
69.70
66.50
|
|
2 tháng
(2026-03-05) |
3 | 4.68% | 857,700 | -1,900 | -0.1 |
61
69.70
66.50
|
|
3 tháng
(2026-02-03) |
3.30 | 5.17% | 1,264,000 | -1,900 | -0.1 |
61
69.70
66.50
|
|
6 tháng
(2025-11-05) |
4 | 6.34% | 2,740,900 | -4,300 | -0.3 |
61
69.70
66.50
|
|
12 tháng
(2025-05-09) |
0.90 | 1.36% | 6,162,900 | -1,300 | -0.0 |
60.70
69.70
66.50
|
|
24 tháng
(2024-05-14) |
1.80 | 2.76% | 15,319,818 | -1,100 | -0.0 |
60.70
81.20
66.50
|
|
36 tháng
(2023-05-22) |
2.10 | 3.23% | 33,356,332 | -4,000 | -0.2 |
60.70
81.20
66.50
|
|
60 tháng
(2021-05-31) |
24.24 | 56.54% | 188,844,206 | -6,798 | -0.3 |
32.82
97
66.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 01/12/2025 |
66.20
|
23,100 | 65.90 | 66.40 | 65.90 | 0 | 0 | 0 |
| 28/11/2025 |
66.10
|
25,300 | 66.30 | 66.30 | 66 | 0 | 0 | 0 |
| 27/11/2025 |
66.40
|
25,500 | 66.20 | 66.70 | 66.20 | 200 | 0 | 0.0 |
| 26/11/2025 |
66.50
|
27,300 | 66.10 | 66.50 | 66 | 0 | 0 | 0 |
| 25/11/2025 |
66.20
|
27,200 | 65.80 | 66.30 | 65.80 | 0 | 0 | 0 |
| 24/11/2025 |
65.90
|
29,900 | 65.70 | 65.90 | 65.70 | 0 | 0 | 0 |
| 21/11/2025 |
65.30
|
23,500 | 65.10 | 65.80 | 65 | 0 | 200 | -0.0 |
| 20/11/2025 |
65.30
|
25,000 | 65 | 65.40 | 65 | 0 | 0 | 0 |
| 19/11/2025 |
64.90
|
27,200 | 65.20 | 65.20 | 64.80 | 0 | 0 | 0 |
| 18/11/2025 |
65.10
|
25,000 | 64.70 | 65.10 | 64.70 | 0 | 0 | 0 |
| 17/11/2025 |
64.70
|
25,300 | 64.50 | 64.90 | 64.40 | 400 | 800 | -0.0 |
| 14/11/2025 |
63.80
|
24,600 | 63.90 | 64.10 | 63.70 | 0 | 0 | 0 |
| 13/11/2025 |
64
|
27,900 | 63.80 | 64.10 | 63.80 | 0 | 0 | 0 |
| 12/11/2025 |
63.70
|
25,000 | 63.70 | 63.80 | 63.40 | 0 | 0 | 0 |
| 11/11/2025 |
63.60
|
26,400 | 63.60 | 63.80 | 63.40 | 0 | 0 | 0 |
| 10/11/2025 |
63.60
|
28,600 | 63.40 | 63.60 | 63.20 | 0 | 700 | -0.0 |
| 07/11/2025 |
63
|
27,900 | 63.20 | 63.20 | 62.10 | 0 | 1,400 | -0.1 |
| 06/11/2025 |
63.10
|
25,400 | 63 | 63.20 | 62.40 | 0 | 500 | -0.0 |
| 05/11/2025 |
63.10
|
26,000 | 63.20 | 63.30 | 62.40 | 0 | 600 | -0.0 |
| 04/11/2025 |
63.20
|
31,000 | 64.90 | 64.90 | 62.30 | 0 | 0 | 0 |
| 03/11/2025 |
65
|
28,200 | 63.80 | 65.30 | 63.80 | 0 | 0 | 0 |
| 31/10/2025 |
65.10
|
23,900 | 65.10 | 65.30 | 65 | 0 | 0 | 0 |
| 30/10/2025 |
65.10
|
22,500 | 64.90 | 65.20 | 64.90 | 0 | 0 | 0 |
| 29/10/2025 |
65
|
25,200 | 65.40 | 65.50 | 64.50 | 0 | 0 | 0 |
| 28/10/2025 |
65.40
|
26,500 | 65.40 | 65.50 | 65.30 | 0 | 0 | 0 |
| 27/10/2025 |
65.70
|
26,500 | 65.70 | 66 | 65.70 | 0 | 0 | 0 |
| 24/10/2025 |
65.80
|
31,100 | 63.80 | 66 | 63.80 | 0 | 0 | 0 |
| 23/10/2025 |
63.90
|
24,900 | 63.60 | 63.90 | 63.50 | 0 | 0 | 0 |
| 22/10/2025 |
63.70
|
29,100 | 63.50 | 63.70 | 63.50 | 0 | 0 | 0 |
| 21/10/2025 |
63.50
|
30,000 | 63.20 | 63.50 | 63 | 0 | 0 | 0 |
| 20/10/2025 |
63.10
|
23,900 | 63.10 | 63.10 | 62.90 | 0 | 0 | 0 |
| 17/10/2025 |
63
|
22,600 | 63.20 | 63.30 | 63 | 0 | 0 | 0 |
| 16/10/2025 |
63.10
|
29,600 | 63.10 | 63.40 | 62.70 | 0 | 0 | 0 |
| 15/10/2025 |
63.20
|
25,700 | 62.90 | 63.20 | 62.60 | 0 | 0 | 0 |
| 14/10/2025 |
63.20
|
21,000 | 63.90 | 64.20 | 63.10 | 0 | 0 | 0 |
| 13/10/2025 |
64
|
4,300 | 64.20 | 64.20 | 63 | 0 | 0 | 0 |
| 10/10/2025 |
64.20
|
30,400 | 65.30 | 65.40 | 63 | 0 | 0 | 0 |
| 09/10/2025 |
65.50
|
30,000 | 66.70 | 66.90 | 64.80 | 0 | 0 | 0 |
| 08/10/2025 |
66.80
|
27,200 | 66.60 | 66.90 | 64.80 | 0 | 0 | 0 |
| 07/10/2025 |
66.60
|
29,400 | 66.80 | 67.20 | 66.60 | 0 | 0 | 0 |
| 06/10/2025 |
66.90
|
30,800 | 66.50 | 66.90 | 66.50 | 0 | 0 | 0 |
| 03/10/2025 |
66.50
|
26,200 | 66.10 | 66.70 | 66 | 1,100 | 0 | 0.1 |
| 02/10/2025 |
66.30
|
24,900 | 65.70 | 66.40 | 65.70 | 2,100 | 0 | 0.1 |
| 01/10/2025 |
65.90
|
21,500 | 65.60 | 65.90 | 65.50 | 0 | 0 | 0 |
| 30/09/2025 |
65.60
|
26,900 | 65.70 | 65.90 | 65.50 | 0 | 0 | 0 |
| 29/09/2025 |
65.80
|
34,700 | 64.80 | 66 | 64 | 0 | 0 | 0 |
| 26/09/2025 |
64.80
|
24,200 | 64.50 | 64.80 | 64.50 | 800 | 0 | 0.1 |
| 25/09/2025 |
64.60
|
28,300 | 64.20 | 64.70 | 64.20 | 0 | 0 | 0 |
| 24/09/2025 |
64.20
|
25,700 | 64 | 64.20 | 63.80 | 0 | 0 | 0 |
| 23/09/2025 |
64.10
|
27,300 | 63.70 | 64.10 | 63.70 | 0 | 0 | 0 |
| 22/09/2025 |
63.60
|
29,100 | 63.80 | 64 | 63.60 | 0 | 0 | 0 |
| 19/09/2025 |
63.90
|
25,500 | 64 | 64.20 | 63.80 | 0 | 0 | 0 |
| 18/09/2025 |
64.10
|
17,700 | 64 | 64.10 | 63.90 | 0 | 0 | 0 |
| 17/09/2025 |
64.10
|
25,800 | 64.20 | 64.30 | 63.90 | 0 | 0 | 0 |
| 16/09/2025 |
64.30
|
31,200 | 64.10 | 64.40 | 64.10 | 0 | 0 | 0 |
| 15/09/2025 |
64
|
27,900 | 63.70 | 64 | 63.70 | 0 | 0 | 0 |
| 12/09/2025 |
63.70
|
28,900 | 63.50 | 63.90 | 63.50 | 0 | 0 | 0 |
| 11/09/2025 |
63.40
|
20,000 | 63.50 | 63.60 | 63.30 | 0 | 0 | 0 |
| 10/09/2025 |
63.50
|
27,200 | 63.20 | 63.60 | 63.20 | 0 | 0 | 0 |
| 09/09/2025 |
63.30
|
32,300 | 63.60 | 63.80 | 62.70 | 0 | 0 | 0 |
| 08/09/2025 |
63.60
|
22,900 | 64.20 | 64.20 | 63.60 | 0 | 0 | 0 |
| 05/09/2025 |
64.20
|
28,500 | 64 | 64.30 | 63.60 | 0 | 0 | 0 |
| 04/09/2025 |
63.90
|
26,900 | 63.80 | 64.10 | 63.70 | 0 | 0 | 0 |
| 03/09/2025 |
63.50
|
28,200 | 63 | 63.50 | 63 | 0 | 0 | 0 |
| 29/08/2025 |
63.20
|
26,800 | 64.30 | 64.50 | 63 | 0 | 0 | 0 |
| 28/08/2025 |
64.30
|
24,300 | 63.90 | 64.30 | 63.90 | 0 | 0 | 0 |
| 27/08/2025 |
63.90
|
29,100 | 63.60 | 64 | 62.50 | 0 | 0 | 0 |
| 26/08/2025 |
63.50
|
26,300 | 63 | 63.80 | 63 | 0 | 0 | 0 |
| 25/08/2025 |
63
|
29,300 | 64.60 | 64.70 | 63 | 0 | 0 | 0 |
| 22/08/2025 |
64.60
|
26,900 | 65 | 65 | 64.40 | 0 | 0 | 0 |
| 21/08/2025 |
65.20
|
27,800 | 65.10 | 65.80 | 65.10 | 0 | 0 | 0 |
| 20/08/2025 |
65.30
|
30,700 | 65.60 | 65.70 | 65.20 | 0 | 0 | 0 |
| 19/08/2025 |
64.90
|
25,700 | 64.60 | 65 | 64.60 | 0 | 0 | 0 |
| 18/08/2025 |
64.60
|
25,100 | 64.50 | 64.70 | 64.30 | 0 | 0 | 0 |
| 15/08/2025 |
64.50
|
21,300 | 64.40 | 64.80 | 64.40 | 0 | 0 | 0 |
| 14/08/2025 |
64.50
|
12,300 | 64.50 | 64.80 | 64.50 | 0 | 0 | 0 |
| 13/08/2025 |
64.40
|
25,300 | 64.40 | 64.60 | 64.20 | 0 | 0 | 0 |
| 12/08/2025 |
64.40
|
28,800 | 64.50 | 64.50 | 64.20 | 0 | 0 | 0 |
| 11/08/2025 |
64.50
|
26,400 | 64.20 | 64.60 | 64.20 | 0 | 0 | 0 |
| 08/08/2025 |
64.30
|
28,400 | 64.30 | 64.60 | 64.30 | 0 | 100 | -0.0 |
| 07/08/2025 |
64.40
|
27,800 | 64.60 | 64.70 | 64.40 | 0 | 0 | 0 |
| 06/08/2025 |
64.70
|
30,000 | 64.70 | 64.80 | 64.50 | 0 | 0 | 0 |
| 05/08/2025 |
64.60
|
34,800 | 64.50 | 64.80 | 64.50 | 100 | 0 | 0.0 |
| 04/08/2025 |
64.50
|
29,200 | 64.30 | 64.60 | 64.30 | 0 | 0 | 0 |
| 01/08/2025 |
64.30
|
27,200 | 64.30 | 64.70 | 64.20 | 0 | 0 | 0 |
| 31/07/2025 |
64.40
|
23,800 | 64.80 | 64.90 | 64.40 | 0 | 0 | 0 |
| 30/07/2025 |
64.90
|
26,000 | 64.90 | 65 | 64.80 | 0 | 0 | 0 |
| 29/07/2025 |
64.90
|
22,300 | 65 | 65 | 64.60 | 0 | 0 | 0 |
| 28/07/2025 |
65
|
28,400 | 64.70 | 65.20 | 64.70 | 0 | 0 | 0 |
| 25/07/2025 |
64.70
|
30,900 | 64.30 | 64.70 | 64 | 0 | 0 | 0 |
| 24/07/2025 |
64.40
|
27,500 | 64.70 | 64.80 | 64.40 | 0 | 0 | 0 |
| 23/07/2025 |
64.70
|
27,400 | 64.70 | 64.90 | 64.60 | 0 | 0 | 0 |
| 22/07/2025 |
64.70
|
32,300 | 64.40 | 64.70 | 64.10 | 0 | 0 | 0 |
| 21/07/2025 |
64.50
|
26,800 | 64.40 | 64.60 | 64.10 | 0 | 0 | 0 |
| 18/07/2025 |
64.40
|
24,500 | 64.60 | 64.60 | 64.30 | 0 | 0 | 0 |
| 17/07/2025 |
64.70
|
26,600 | 64.70 | 64.90 | 64.60 | 0 | 0 | 0 |
| 16/07/2025 |
64.60
|
29,300 | 64.80 | 65 | 64.50 | 0 | 0 | 0 |
| 15/07/2025 |
64.70
|
24,600 | 64.60 | 64.90 | 63.50 | 0 | 0 | 0 |
| 14/07/2025 |
64.60
|
24,100 | 64.90 | 64.90 | 64.30 | 0 | 0 | 0 |
| 11/07/2025 |
65.10
|
29,700 | 65.60 | 65.80 | 65.10 | 0 | 0 | 0 |