| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-11) |
-5 | -8.58% | 294,600 | 124,300 | 6.9 |
52.60
59.30
53.30
|
|
2 tháng
(2026-01-12) |
-3.40 | -6% | 898,400 | 185,400 | 10.7 |
52.60
63.20
53.30
|
|
3 tháng
(2025-12-15) |
-5.90 | -9.97% | 1,095,200 | 171,100 | 9.9 |
52.60
63.20
53.30
|
|
6 tháng
(2025-09-15) |
-10.14 | -15.99% | 1,878,500 | 161,100 | 9.3 |
52.60
63.83
53.30
|
|
12 tháng
(2025-03-18) |
-29.85 | -35.90% | 6,625,400 | 172,790 | 7.1 |
52.60
83.63
53.30
|
|
24 tháng
(2024-03-25) |
-14.60 | -21.50% | 12,902,200 | 870,285 | 64.4 |
52.60
98.14
53.30
|
|
36 tháng
(2023-03-29) |
-12.04 | -18.43% | 15,924,900 | 1,850,672 | 135.0 |
52.60
98.14
53.30
|
|
60 tháng
(2021-04-08) |
-5.80 | -9.81% | 19,170,400 | 1,952,749 | 140.3 |
47.50
98.14
53.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 15/10/2025 |
63.06
|
11,000 | 63.06 | 63.15 | 62.77 | 0 | 0 | 0 |
| 14/10/2025 |
62.87
|
28,700 | 63.83 | 63.92 | 62.87 | 100 | 200 | -0.0 |
| 13/10/2025 |
63.83
|
23,800 | 62.77 | 63.92 | 62.77 | 2,000 | 2,300 | -0.0 |
| 10/10/2025 |
62.77
|
15,800 | 61.90 | 62.77 | 61.71 | 100 | 400 | -0.0 |
| 09/10/2025 |
61.81
|
6,600 | 62.00 | 62.00 | 61.81 | 0 | 0 | 0 |
| 08/10/2025 |
62.00
|
20,600 | 62.00 | 62.00 | 61.62 | 0 | 500 | -0.0 |
| 07/10/2025 |
62.00
|
2,600 | 61.90 | 62.10 | 61.90 | 0 | 400 | -0.0 |
| 06/10/2025 |
62.10
|
7,900 | 61.90 | 62.10 | 61.71 | 0 | 2,700 | -0.2 |
| 03/10/2025 |
62.10
|
6,600 | 62.00 | 62.19 | 61.71 | 100 | 600 | -0.0 |
| 02/10/2025 |
61.90
|
18,100 | 62.48 | 62.48 | 61.90 | 1,500 | 2,800 | -0.1 |
| 01/10/2025 |
62.19
|
9,700 | 62.19 | 62.38 | 62.10 | 0 | 4,000 | -0.3 |
| 30/09/2025 |
62.19
|
62,500 | 63.06 | 63.06 | 62.19 | 0 | 2,000 | -0.1 |
| 29/09/2025 |
63.06
|
38,600 | 63.54 | 63.54 | 62.87 | 0 | 800 | -0.1 |
| 26/09/2025 |
63.54
|
12,000 | 63.73 | 63.83 | 63.35 | 0 | 200 | -0.0 |
| 25/09/2025 |
63.83
|
9,500 | 63.83 | 63.83 | 63.44 | 0 | 4,700 | -0.3 |
| 24/09/2025 |
63.73
|
18,700 | 63.73 | 63.73 | 63.54 | 8,500 | 800 | 0.5 |
| 23/09/2025 |
63.63
|
9,600 | 63.44 | 63.83 | 63.44 | 0 | 500 | -0.0 |
| 22/09/2025 |
63.44
|
24,600 | 63.73 | 63.73 | 63.25 | 8,500 | 1,800 | 0.4 |
| 19/09/2025 |
63.73
|
25,400 | 63.73 | 63.83 | 63.35 | 8,000 | 500 | 0.5 |
| 18/09/2025 |
63.63
|
7,000 | 63.73 | 63.73 | 63.35 | 200 | 900 | -0.0 |
| 17/09/2025 |
63.63
|
9,900 | 63.83 | 63.92 | 63.25 | 500 | 100 | 0.0 |
| 16/09/2025 |
63.63
|
17,200 | 63.44 | 63.92 | 63.35 | 100 | 0 | 0.0 |
| 15/09/2025 |
63.44
|
20,200 | 63.73 | 63.73 | 63.35 | 100 | 400 | -0.0 |
| 12/09/2025 |
63.44
|
12,000 | 63.44 | 63.73 | 63.44 | 500 | 400 | 0.0 |
| 11/09/2025 |
63.44
|
13,300 | 63.15 | 63.54 | 62.96 | 0 | 2,200 | -0.1 |
| 10/09/2025 |
63.73
|
30,900 | 63.73 | 63.83 | 62.96 | 200 | 1,600 | -0.1 |
| 09/09/2025 |
63.73
|
19,900 | 63.63 | 63.83 | 62.96 | 0 | 1,700 | -0.1 |
| 08/09/2025 |
63.83
|
14,900 | 63.92 | 64.02 | 63.44 | 100 | 600 | -0.0 |
| 05/09/2025 |
63.92
|
8,200 | 64.21 | 64.21 | 63.92 | 0 | 1,600 | -0.1 |
| 04/09/2025 |
64.02
|
11,800 | 64.02 | 64.21 | 63.83 | 100 | 1,600 | -0.1 |
| 03/09/2025 |
64.02
|
10,000 | 64.02 | 64.02 | 63.54 | 1,700 | 0 | 0.1 |
| 29/08/2025 |
63.44
|
24,000 | 64.02 | 64.11 | 63.44 | 100 | 0 | 0.0 |
| 28/08/2025 |
63.83
|
20,800 | 63.83 | 63.92 | 63.54 | 0 | 300 | 0 |
| 27/08/2025 |
63.83
|
12,000 | 64.21 | 64.21 | 63.54 | 100 | 600 | -0.0 |
| 26/08/2025 |
63.73
|
12,800 | 63.44 | 63.83 | 63.44 | 700 | 1,400 | -0.0 |
| 25/08/2025 |
63.54
|
14,900 | 64.21 | 64.21 | 63.44 | 0 | 1,200 | -0.1 |
| 22/08/2025 |
63.44
|
76,300 | 64.40 | 64.40 | 63.44 | 17,600 | 1,400 | 1.1 |
| 21/08/2025 |
64.69
|
9,300 | 64.21 | 64.69 | 64.21 | 4,200 | 0 | 0.3 |
| 20/08/2025 |
64.02
|
46,800 | 63.73 | 64.21 | 63.44 | 4,200 | 1,600 | 0.2 |
| 19/08/2025 |
64.40
|
40,300 | 64.60 | 64.88 | 64.21 | 10,100 | 2,200 | 0.5 |
| 18/08/2025 |
64.50
|
40,300 | 65.36 | 65.36 | 64.02 | 1,200 | 3,600 | -0.2 |
| 15/08/2025 |
65.27
|
23,700 | 65.85 | 65.85 | 64.88 | 0 | 2,300 | -0.2 |
| 14/08/2025 |
65.85
|
30,500 | 66.52 | 66.52 | 65.75 | 600 | 0 | 0.0 |
| 13/08/2025 |
66.52
|
50,700 | 66.61 | 66.71 | 65.75 | 7,300 | 0 | 0.5 |
| 12/08/2025 |
66.52
|
21,500 | 66.42 | 66.61 | 66.33 | 5,000 | 0 | 0.3 |
| 11/08/2025 |
66.52
|
77,000 | 64.60 | 67.38 | 64.60 | 4,200 | 3,400 | 0.1 |
| 08/08/2025 |
64.40
|
26,800 | 64.69 | 64.69 | 64.31 | 1,400 | 0 | 0.1 |
| 07/08/2025 |
64.60
|
16,300 | 65.36 | 65.36 | 64.50 | 2,600 | 1,000 | 0.1 |
| 06/08/2025 |
64.98
|
45,600 | 64.40 | 64.98 | 64.11 | 2,500 | 0 | 0.2 |
| 05/08/2025 |
64.40
|
52,300 | 65.36 | 65.46 | 64.21 | 1,200 | 0 | 0.1 |
| 04/08/2025 |
64.79
|
39,500 | 64.40 | 65.08 | 64.40 | 3,600 | 0 | 0.2 |
| 01/08/2025 |
64.40
|
35,400 | 64.21 | 64.50 | 64.11 | 400 | 0 | 0.0 |
| 31/07/2025 |
64.50
|
42,100 | 64.21 | 65.17 | 63.73 | 1,500 | 200 | 0.1 |
| 30/07/2025 |
64.21
|
59,800 | 64.02 | 64.40 | 63.73 | 3,300 | 0 | 0.2 |
| 29/07/2025 |
64.40
|
62,300 | 66.90 | 66.90 | 64.21 | 500 | 700 | -0.0 |
| 28/07/2025 |
66.90
|
48,800 | 67.19 | 67.19 | 65.85 | 1,600 | 400 | 0.1 |
| 25/07/2025 |
67.19
|
70,700 | 64.21 | 67.58 | 64.21 | 5,100 | 3,400 | 0.1 |
| 24/07/2025 |
64.60
|
68,700 | 62.87 | 64.88 | 62.87 | 2,500 | 1,300 | 0.1 |
| 23/07/2025 |
62.87
|
34,200 | 63.15 | 63.15 | 62.77 | 2,000 | 0 | 0.1 |
| 22/07/2025 |
62.87
|
17,600 | 62.67 | 63.06 | 62.48 | 900 | 0 | 0.1 |
| 21/07/2025 |
62.67
|
29,600 | 62.87 | 63.06 | 62.58 | 2,000 | 0 | 0.1 |
| 18/07/2025 |
62.87
|
32,900 | 62.87 | 62.96 | 62.38 | 800 | 300 | 0.0 |
| 17/07/2025 |
62.87
|
21,300 | 62.87 | 62.96 | 62.58 | 2,500 | 300 | 0.1 |
| 16/07/2025 |
62.96
|
10,600 | 62.67 | 63.15 | 62.58 | 1,300 | 0 | 0.1 |
| 15/07/2025 |
62.67
|
36,000 | 62.96 | 63.25 | 62.48 | 600 | 3,400 | -0.2 |
| 14/07/2025 |
62.96
|
32,200 | 63.73 | 63.73 | 62.58 | 2,700 | 400 | 0.2 |
| 11/07/2025 |
63.44
|
26,700 | 63.25 | 63.44 | 63.15 | 1,400 | 0 | 0 |
| 10/07/2025 |
63.15
|
16,300 | 63.35 | 63.63 | 63.15 | 1,000 | 0 | 0 |
| 09/07/2025 |
63.25
|
63,900 | 62.67 | 63.44 | 62.67 | 21,700 | 4,430 | 0 |
| 08/07/2025 |
62.77
|
25,800 | 62.48 | 62.77 | 62.19 | 2,500 | 0 | 0.2 |
| 07/07/2025 |
62.48
|
23,500 | 62.19 | 62.67 | 62.19 | 600 | 0 | 0.0 |
| 04/07/2025 |
62.19
|
44,500 | 62.87 | 63.25 | 62.19 | 1,400 | 21,000 | -1.3 |
| 03/07/2025 |
62.87
|
22,200 | 64.31 | 64.31 | 62.67 | 1,700 | 0 | 0.1 |
| 02/07/2025 |
62.29
|
28,400 | 62.38 | 62.48 | 61.90 | 2,100 | 0 | 0.1 |
| 01/07/2025 |
62.29
|
23,500 | 61.04 | 62.48 | 61.04 | 2,200 | 300 | 0.1 |
| 30/06/2025 |
61.04
|
15,200 | 60.65 | 61.04 | 60.65 | 400 | 0 | 0.0 |
| 27/06/2025 |
60.56
|
17,000 | 60.85 | 60.94 | 60.56 | 0 | 400 | -0.0 |
| 26/06/2025 |
60.75
|
20,400 | 60.75 | 61.04 | 60.56 | 0 | 600 | -0.0 |
| 25/06/2025 |
60.75
|
20,900 | 60.46 | 61.04 | 60.37 | 300 | 700 | -0.0 |
| 24/06/2025 |
60.65
|
74,100 | 61.52 | 61.71 | 60.08 | 0 | 4,300 | -0.3 |
| 23/06/2025 |
61.52
|
11,800 | 61.81 | 61.81 | 61.42 | 0 | 200 | -0.0 |
| 20/06/2025 |
61.90
|
18,300 | 61.52 | 62.00 | 61.52 | 400 | 0 | 0.0 |
| 19/06/2025 |
61.42
|
16,000 | 62.00 | 62.00 | 61.42 | 0 | 1,200 | -0.1 |
| 18/06/2025 |
61.52
|
16,000 | 61.81 | 61.81 | 61.52 | 100 | 900 | -0.1 |
| 17/06/2025 |
61.71
|
11,600 | 62.38 | 62.48 | 61.62 | 800 | 200 | 0.0 |
| 16/06/2025 |
61.71
|
14,200 | 61.52 | 62.00 | 61.52 | 100 | 300 | -0.0 |
| 13/06/2025 |
61.52
|
19,100 | 61.90 | 61.90 | 61.42 | 11,200 | 0 | 0.7 |
| 12/06/2025 |
62.00
|
19,400 | 62.00 | 62.10 | 61.71 | 5,200 | 0 | 0.3 |
| 11/06/2025 |
62.00
|
18,100 | 61.71 | 62.10 | 61.33 | 7,300 | 1,800 | 0.4 |
| 10/06/2025 |
61.42
|
14,600 | 61.52 | 61.71 | 61.42 | 0 | 1,100 | -0.1 |
| 09/06/2025 |
61.52
|
17,200 | 62.29 | 62.48 | 61.52 | 0 | 1,200 | -0.1 |
| 06/06/2025 |
62.29
|
18,800 | 61.62 | 62.87 | 61.62 | 2,200 | 900 | 0.1 |
| 05/06/2025 |
61.62
|
20,900 | 61.52 | 61.71 | 61.33 | 0 | 1,800 | -0.1 |
| 04/06/2025 |
61.71
|
65,000 | 62.48 | 62.67 | 61.33 | 200 | 12,300 | -0.8 |
| 03/06/2025 |
62.87
|
63,000 | 63.25 | 63.44 | 62.58 | 1,500 | 11,700 | -0.7 |
| 02/06/2025 |
63.54
|
58,000 | 63.92 | 64.11 | 63.25 | 700 | 700 | -0.0 |
| 30/05/2025 |
63.92
|
30,100 | 63.73 | 64.02 | 63.73 | 3,100 | 1,600 | 0.1 |
| 29/05/2025 |
63.83
|
25,900 | 63.73 | 64.02 | 63.44 | 4,200 | 0 | 0.3 |
| 28/05/2025 |
63.73
|
28,100 | 63.92 | 64.40 | 63.73 | 4,400 | 0 | 0.3 |
| 27/05/2025 |
63.92
|
68,600 | 63.44 | 65.17 | 63.35 | 8,400 | 14,600 | -0.4 |