| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-12-29) |
-0.20 | -0.31% | 434,400 | 1,200 | 0.1 |
63.30
65.30
64.90
|
|
2 tháng
(2025-11-28) |
-1 | -1.51% | 916,300 | 1,200 | 0.1 |
63.30
66.60
64.90
|
|
3 tháng
(2025-10-29) |
0.10 | 0.15% | 1,494,800 | -2,400 | -0.1 |
63
66.60
64.90
|
|
6 tháng
(2025-07-31) |
0.70 | 1.09% | 3,136,900 | 1,600 | 0.1 |
63
66.90
64.90
|
|
12 tháng
(2025-02-03) |
0.20 | 0.31% | 6,356,500 | 1,300 | 0.1 |
60.70
81.20
64.90
|
|
24 tháng
(2024-02-07) |
-1.60 | -2.40% | 17,005,174 | -2,108 | -0.1 |
60.70
81.20
64.90
|
|
36 tháng
(2023-02-13) |
-0.40 | -0.61% | 41,190,554 | -2,398 | -0.0 |
60.70
81.20
64.90
|
|
60 tháng
(2021-04-12) |
46.67 | 253.32% | 189,219,504 | -3,298 | 0.0 |
18.43
97
64.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 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 |
| 10/07/2025 |
65.80
|
30,400 | 65.70 | 65.90 | 65.70 | 0 | 0 | 0 |
| 09/07/2025 |
65.70
|
28,400 | 65.50 | 65.70 | 65.50 | 0 | 0 | 0 |
| 08/07/2025 |
65.50
|
32,700 | 65.10 | 65.50 | 65 | 0 | 0 | 0 |
| 07/07/2025 |
65.10
|
37,200 | 64.50 | 65.20 | 62 | 0 | 0 | 0 |
| 04/07/2025 |
64.50
|
29,100 | 64.90 | 65 | 64.30 | 0 | 0 | 0 |
| 03/07/2025 |
64.80
|
28,700 | 65.30 | 65.30 | 64.80 | 0 | 300 | -0.0 |
| 02/07/2025 |
65.30
|
28,200 | 65.50 | 65.50 | 65.10 | 0 | 200 | -0.0 |
| 01/07/2025 |
65.50
|
32,000 | 66 | 66.10 | 65.50 | 0 | 0 | 0 |
| 30/06/2025 |
66.10
|
33,700 | 66.10 | 66.40 | 66.10 | 0 | 0 | 0 |
| 27/06/2025 |
66.30
|
31,100 | 66 | 66.30 | 65.90 | 0 | 0 | 0 |
| 26/06/2025 |
66.10
|
27,700 | 66.30 | 66.40 | 66.10 | 0 | 0 | 0 |
| 25/06/2025 |
66.30
|
29,400 | 65.90 | 66.30 | 65.90 | 0 | 0 | 0 |
| 24/06/2025 |
65.90
|
28,400 | 65.10 | 66 | 65.10 | 500 | 0 | 0.0 |
| 23/06/2025 |
65.20
|
35,900 | 64.90 | 65.30 | 64.70 | 0 | 0 | 0 |
| 20/06/2025 |
65
|
29,200 | 65.20 | 65.30 | 65 | 0 | 0 | 0 |
| 19/06/2025 |
65.20
|
29,400 | 65 | 65.30 | 64.90 | 0 | 600 | -0.0 |
| 18/06/2025 |
65
|
37,400 | 65 | 65.20 | 64.90 | 0 | 0 | 0 |
| 17/06/2025 |
65.10
|
34,300 | 64.90 | 65.20 | 64.90 | 0 | 0 | 0 |
| 16/06/2025 |
64.60
|
30,400 | 64.30 | 64.60 | 64.30 | 0 | 300 | -0.0 |
| 13/06/2025 |
64.30
|
27,300 | 64.10 | 64.30 | 63.80 | 0 | 500 | -0.0 |
| 12/06/2025 |
64.60
|
26,300 | 63.80 | 65.80 | 63.70 | 0 | 1,100 | -0.1 |
| 11/06/2025 |
63.70
|
33,000 | 63.80 | 63.90 | 62.70 | 0 | 0 | 0 |
| 10/06/2025 |
63.90
|
32,800 | 63.40 | 63.90 | 63.30 | 600 | 800 | -0.0 |
| 09/06/2025 |
63.40
|
29,100 | 63.60 | 63.60 | 63.30 | 0 | 0 | 0 |
| 06/06/2025 |
63.50
|
26,100 | 63.90 | 64 | 63.50 | 200 | 300 | -0.0 |
| 05/06/2025 |
63.70
|
33,400 | 63.90 | 63.90 | 63.60 | 0 | 0 | 0 |
| 04/06/2025 |
63.80
|
29,300 | 64.10 | 64.30 | 63 | 0 | 100 | -0.0 |
| 03/06/2025 |
64.10
|
31,700 | 63.30 | 64.10 | 63.30 | 0 | 0 | 0 |
| 02/06/2025 |
63.30
|
29,000 | 63.30 | 63.30 | 62.80 | 600 | 0 | 0.0 |
| 30/05/2025 |
63
|
24,500 | 62.20 | 63 | 62.20 | 500 | 0 | 0.0 |
| 29/05/2025 |
62
|
26,300 | 61.50 | 61.90 | 60.20 | 0 | 0 | 0 |
| 28/05/2025 |
61.50
|
22,100 | 61.10 | 61.50 | 61.10 | 600 | 0 | 0.0 |
| 27/05/2025 |
61.20
|
21,200 | 60.90 | 61.30 | 60.90 | 0 | 0 | 0 |
| 26/05/2025 |
60.70
|
25,000 | 61 | 61 | 60.60 | 1,200 | 700 | 0.0 |
| 23/05/2025 |
60.90
|
18,600 | 62.80 | 62.80 | 60.80 | 0 | 0 | 0 |
| 22/05/2025 |
62.70
|
24,900 | 64.50 | 64.50 | 62.60 | 0 | 100 | -0.0 |
| 21/05/2025 |
65.20
|
27,200 | 62.40 | 65.70 | 62.40 | 100 | 500 | -0.0 |
| 20/05/2025 |
62.40
|
22,100 | 63.60 | 63.60 | 62 | 0 | 0 | 0 |
| 19/05/2025 |
63.50
|
25,600 | 64.10 | 64.10 | 61 | 700 | 100 | 0.0 |
| 16/05/2025 |
63.40
|
25,600 | 63.50 | 63.70 | 62 | 500 | 0 | 0.0 |
| 15/05/2025 |
63.30
|
23,800 | 65.20 | 65.20 | 63 | 0 | 0 | 0 |
| 14/05/2025 |
64.90
|
23,600 | 66.10 | 66.10 | 64 | 0 | 0 | 0 |
| 13/05/2025 |
66
|
21,400 | 66.10 | 66.50 | 66 | 100 | 400 | 0 |
| 12/05/2025 |
66.20
|
26,500 | 66.10 | 66.40 | 66.10 | 0 | 0 | 0 |
| 09/05/2025 |
66.20
|
18,700 | 66.60 | 66.80 | 66.20 | 0 | 600 | 0 |
| 08/05/2025 |
66.60
|
13,400 | 66.50 | 66.90 | 66.50 | 400 | 0 | 0 |
| 07/05/2025 |
66.60
|
17,800 | 66.70 | 66.80 | 66.50 | 0 | 0 | 0 |
| 06/05/2025 |
66.80
|
17,300 | 66.70 | 66.90 | 66.70 | 0 | 0 | 0 |
| 05/05/2025 |
66.70
|
15,800 | 66.70 | 66.80 | 66.60 | 0 | 0 | 0 |
| 29/04/2025 |
66.70
|
12,200 | 66.70 | 66.80 | 66.70 | 0 | 0 | 0 |
| 28/04/2025 |
66.80
|
13,000 | 66.80 | 66.90 | 66.80 | 0 | 0 | 0 |
| 25/04/2025 |
67
|
23,900 | 64.50 | 67.60 | 64.50 | 100 | 0 | 0.0 |
| 24/04/2025 |
65
|
10,400 | 65.60 | 65.60 | 65 | 0 | 0 | 0 |
| 23/04/2025 |
65.70
|
12,300 | 65.80 | 65.80 | 65.70 | 200 | 0 | 0.0 |
| 22/04/2025 |
65.80
|
11,800 | 65.90 | 65.90 | 64 | 200 | 0 | 0.0 |
| 21/04/2025 |
65.90
|
12,400 | 66 | 66 | 60.20 | 100 | 0 | 0.0 |
| 18/04/2025 |
66.20
|
9,200 | 66.40 | 66.40 | 66.20 | 0 | 0 | 0 |
| 17/04/2025 |
66.60
|
13,500 | 66.70 | 66.70 | 66.50 | 0 | 0 | 0 |
| 16/04/2025 |
66.80
|
11,800 | 66.50 | 66.80 | 66.50 | 0 | 0 | 0 |
| 15/04/2025 |
66.50
|
12,200 | 67.60 | 67.60 | 66.50 | 0 | 0 | 0 |
| 14/04/2025 |
67.60
|
18,000 | 67.90 | 68.10 | 67.60 | 0 | 100 | -0.0 |