| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-11-04) |
0.90 | 1.16% | 2,007,400 | 37,200 | 2.7 |
73.70
80.60
80.60
|
|
2 tháng
(2025-10-06) |
8.10 | 11.51% | 3,971,100 | -235,500 | -17.2 |
65.80
80.60
80.60
|
|
3 tháng
(2025-09-05) |
5.20 | 7.09% | 5,684,200 | -443,500 | -32.0 |
65.80
80.60
80.60
|
|
6 tháng
(2025-06-09) |
15.21 | 24.03% | 19,109,100 | -153,800 | -22.7 |
63.29
80.60
80.60
|
|
12 tháng
(2024-12-09) |
28.41 | 56.71% | 43,509,600 | -95,200 | -18.0 |
49.42
84.20
80.60
|
|
24 tháng
(2023-12-15) |
49.31 | 168.91% | 51,355,800 | 288,500 | -2.5 |
28.30
84.20
80.60
|
|
36 tháng
(2022-12-20) |
49.31 | 168.91% | 53,845,500 | 132,686 | -6.6 |
23.07
84.20
80.60
|
|
60 tháng
(2020-12-30) |
47.25 | 151.17% | 60,992,480 | 178,786 | -0.1 |
21.52
84.20
80.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 15/07/2025 |
64.64
|
318,800 | 65.03 | 65.41 | 63.97 | 19,100 | 5,800 | 0.9 |
| 14/07/2025 |
65.03
|
104,800 | 65.51 | 65.51 | 64.16 | 15,500 | 26,100 | -0.7 |
| 11/07/2025 |
64.74
|
278,100 | 65.12 | 65.70 | 64.35 | 65,700 | 17,600 | 0 |
| 10/07/2025 |
65.03
|
143,100 | 65.60 | 65.89 | 64.83 | 28,600 | 10,000 | 0 |
| 09/07/2025 |
64.83
|
217,400 | 65.31 | 65.99 | 64.64 | 46,400 | 19,800 | 0 |
| 08/07/2025 |
65.03
|
164,700 | 64.26 | 65.03 | 64.26 | 45,000 | 1,600 | 2.9 |
| 07/07/2025 |
64.26
|
151,000 | 63.87 | 64.54 | 63.58 | 11,900 | 19,800 | -0.5 |
| 04/07/2025 |
63.87
|
140,700 | 63.97 | 64.54 | 63.58 | 3,200 | 2,400 | 0.1 |
| 03/07/2025 |
63.68
|
278,600 | 65.03 | 65.22 | 63.58 | 2,900 | 42,000 | -2.6 |
| 02/07/2025 |
65.31
|
654,300 | 63.48 | 66.66 | 63.48 | 137,400 | 2,200 | 9.2 |
| 01/07/2025 |
63.87
|
256,100 | 65.41 | 65.41 | 63.10 | 100 | 40,100 | -2.6 |
| 30/06/2025 |
64.64
|
121,100 | 64.35 | 65.03 | 64.26 | 0 | 13,900 | -0.9 |
| 27/06/2025 |
64.54
|
144,700 | 65.51 | 65.60 | 64.45 | 0 | 34,100 | -2.3 |
| 26/06/2025 |
65.51
|
83,500 | 66.18 | 66.37 | 65.12 | 0 | 27,500 | -1.9 |
| 25/06/2025 |
66.18
|
274,300 | 65.03 | 67.43 | 64.93 | 52,500 | 1,500 | 3.5 |
| 24/06/2025 |
64.93
|
101,900 | 65.99 | 65.99 | 64.64 | 400 | 26,400 | -1.8 |
| 23/06/2025 |
65.99
|
172,700 | 64.64 | 66.37 | 64.45 | 2,200 | 32,200 | -2.0 |
| 20/06/2025 |
65.70
|
109,700 | 67.24 | 67.24 | 65.03 | 4,200 | 48,700 | -3.0 |
| 19/06/2025 |
65.70
|
282,300 | 65.03 | 67.24 | 64.54 | 12,900 | 6,600 | 0.4 |
| 18/06/2025 |
64.35
|
119,800 | 64.54 | 65.31 | 64.35 | 7,100 | 5,400 | 0.1 |
| 17/06/2025 |
64.35
|
97,800 | 64.16 | 64.83 | 63.97 | 11,800 | 9,700 | 0.1 |
| 16/06/2025 |
64.16
|
48,100 | 64.26 | 64.64 | 63.39 | 6,800 | 5,400 | 0.1 |
| 13/06/2025 |
64.26
|
121,200 | 64.45 | 64.54 | 63.58 | 8,200 | 6,300 | 0.1 |
| 12/06/2025 |
64.54
|
130,300 | 64.54 | 64.64 | 64.16 | 12,100 | 5,400 | 0.4 |
| 11/06/2025 |
63.77
|
228,600 | 64.06 | 65.03 | 63.48 | 27,400 | 4,100 | 1.6 |
| 10/06/2025 |
63.77
|
96,400 | 63.20 | 64.26 | 63.20 | 22,200 | 3,400 | 1.2 |
| 09/06/2025 |
63.29
|
70,600 | 64.74 | 64.74 | 63.20 | 100 | 21,300 | -1.4 |
| 06/06/2025 |
63.68
|
128,500 | 64.45 | 65.99 | 63.58 | 5,900 | 23,800 | -1.2 |
| 05/06/2025 |
64.74
|
162,400 | 64.35 | 65.51 | 63.68 | 34,800 | 500 | 2.3 |
| 04/06/2025 |
64.45
|
141,700 | 64.54 | 65.41 | 62.91 | 35,200 | 0 | 2.4 |
| 03/06/2025 |
63.68
|
70,700 | 63.58 | 64.26 | 63.58 | 35,900 | 0 | 2.4 |
| 02/06/2025 |
63.48
|
117,100 | 63.58 | 63.97 | 62.14 | 3,200 | 34,900 | -2.1 |
| 30/05/2025 |
63.58
|
317,200 | 64.26 | 64.35 | 62.91 | 600 | 62,100 | -4.0 |
| 29/05/2025 |
64.93
|
56,000 | 65.70 | 65.99 | 64.16 | 4,800 | 7,900 | -0.2 |
| 28/05/2025 |
64.54
|
336,500 | 65.89 | 66.47 | 63.87 | 25,300 | 11,700 | 0.9 |
| 27/05/2025 |
65.99
|
207,100 | 67.24 | 67.24 | 65.03 | 31,200 | 10,400 | 1.4 |
| 26/05/2025 |
65.70
|
292,200 | 63.48 | 66.47 | 62.04 | 51,500 | 14,100 | 2.5 |
| 23/05/2025 |
63.48
|
89,700 | 62.71 | 63.48 | 62.14 | 1,700 | 11,200 | -0.6 |
| 22/05/2025 |
62.71
|
142,000 | 63.68 | 64.54 | 62.71 | 1,600 | 21,000 | 0 |
| 21/05/2025 |
63.77
|
119,000 | 64.64 | 64.93 | 62.91 | 1,200 | 27,600 | -1.7 |
| 20/05/2025 |
64.93
|
135,400 | 63.77 | 65.70 | 63.48 | 31,000 | 5,900 | 1.7 |
| 19/05/2025 |
63.77
|
90,400 | 63.58 | 64.64 | 63.20 | 6,200 | 17,000 | 0 |
| 16/05/2025 |
63.58
|
80,700 | 65.12 | 65.12 | 63.58 | 6,700 | 6,300 | 0 |
| 15/05/2025 |
64.93
|
102,500 | 65.22 | 65.22 | 63.68 | 3,000 | 9,000 | 0 |
| 14/05/2025 |
65.03
|
295,300 | 65.41 | 67.15 | 64.54 | 23,900 | 18,200 | 0 |
| 13/05/2025 |
65.03
|
101,500 | 66.66 | 66.66 | 64.93 | 21,100 | 10,800 | 0 |
| 12/05/2025 |
64.35
|
110,700 | 63.10 | 64.45 | 62.71 | 5,500 | 1,500 | 0 |
| 09/05/2025 |
63.20
|
166,700 | 65.80 | 65.80 | 63.00 | 0 | 40,300 | 0 |
| 08/05/2025 |
64.74
|
196,900 | 65.31 | 66.47 | 63.29 | 14,000 | 51,000 | 0 |
| 07/05/2025 |
63.58
|
86,400 | 62.71 | 64.06 | 62.62 | 14,400 | 2,800 | 0 |
| 06/05/2025 |
62.71
|
117,500 | 63.20 | 63.77 | 62.14 | 5,400 | 3,100 | 0 |
| 05/05/2025 |
63.10
|
100,800 | 61.85 | 63.10 | 61.85 | 24,300 | 1,900 | 0 |
| 29/04/2025 |
61.85
|
52,000 | 61.85 | 63.10 | 60.69 | 12,100 | 2,600 | 0.6 |
| 28/04/2025 |
61.65
|
90,500 | 62.33 | 62.33 | 61.17 | 2,700 | 16,300 | -0.9 |
| 25/04/2025 |
62.14
|
121,700 | 63.39 | 63.77 | 62.14 | 7,100 | 17,800 | -0.7 |
| 24/04/2025 |
63.39
|
183,100 | 63.48 | 65.22 | 62.62 | 30,000 | 8,700 | 1.4 |
| 23/04/2025 |
62.62
|
155,800 | 63.58 | 63.58 | 62.14 | 8,500 | 29,000 | -1.3 |
| 22/04/2025 |
62.52
|
321,700 | 63.39 | 64.26 | 59.44 | 29,000 | 31,800 | -0.2 |
| 21/04/2025 |
63.39
|
304,900 | 63.10 | 64.64 | 63.00 | 19,900 | 133,100 | -7.6 |
| 18/04/2025 |
61.75
|
120,000 | 60.40 | 63.10 | 60.40 | 13,800 | 16,400 | -0.2 |
| 17/04/2025 |
59.44
|
108,200 | 57.61 | 60.31 | 57.61 | 24,200 | 7,900 | 1.0 |
| 16/04/2025 |
58.76
|
119,200 | 58.76 | 59.82 | 57.03 | 7,500 | 11,600 | -0.2 |
| 15/04/2025 |
58.28
|
675,100 | 60.69 | 61.37 | 57.61 | 13,300 | 63,000 | -3.0 |
| 14/04/2025 |
61.94
|
254,100 | 65.22 | 65.22 | 60.79 | 7,200 | 25,900 | -1.2 |
| 11/04/2025 |
62.62
|
1,097,000 | 57.80 | 62.62 | 56.64 | 83,400 | 44,900 | 2.4 |
| 10/04/2025 |
60.88
|
332,200 | 60.88 | 60.88 | 59.53 | 9,300 | 23,100 | -0.9 |
| 09/04/2025 |
56.93
|
24,600 | 56.93 | 56.93 | 56.93 | 0 | 0 | 0 |
| 08/04/2025 |
61.17
|
90,100 | 61.17 | 61.17 | 61.17 | 700 | 6,200 | -0.3 |
| 04/04/2025 |
65.70
|
112,900 | 65.70 | 65.70 | 65.70 | 0 | 0 | 0 |
| 03/04/2025 |
70.61
|
175,400 | 70.61 | 71.29 | 70.61 | 500 | 7,100 | -0.5 |
| 02/04/2025 |
75.91
|
87,200 | 76.49 | 76.97 | 75.53 | 3,600 | 10,700 | -0.6 |
| 01/04/2025 |
76.39
|
261,900 | 75.33 | 76.39 | 74.95 | 31,100 | 11,300 | 1.6 |
| 31/03/2025 |
76.10
|
303,000 | 79.96 | 80.73 | 75.24 | 5,400 | 50,100 | -3.6 |
| 28/03/2025 |
80.82
|
119,200 | 80.05 | 81.79 | 79.67 | 14,900 | 12,300 | 0.2 |
| 27/03/2025 |
79.57
|
148,700 | 81.88 | 81.88 | 79.57 | 0 | 13,800 | -1.2 |
| 26/03/2025 |
81.79
|
96,600 | 83.71 | 83.71 | 81.02 | 1,700 | 20,800 | -1.6 |
| 25/03/2025 |
81.98
|
825,400 | 76.68 | 81.98 | 76.68 | 0 | 0 | 0 |
| 24/03/2025 |
76.68
|
37,000 | 76.59 | 76.68 | 75.62 | 0 | 10,000 | -0.8 |
| 21/03/2025 |
76.68
|
33,100 | 77.07 | 77.07 | 75.14 | 0 | 0 | 0 |
| 20/03/2025 |
77.07
|
53,200 | 76.10 | 77.07 | 74.66 | 100 | 3,800 | -0.3 |
| 19/03/2025 |
76.10
|
138,500 | 77.55 | 77.55 | 75.14 | 100 | 22,500 | -1.8 |
| 18/03/2025 |
77.07
|
156,600 | 74.37 | 77.55 | 73.21 | 16,100 | 14,300 | 0.1 |
| 17/03/2025 |
74.27
|
199,200 | 76.78 | 76.78 | 73.21 | 2,500 | 14,200 | -0.9 |
| 14/03/2025 |
76.78
|
158,900 | 76.30 | 77.93 | 75.04 | 20,100 | 5,500 | 1.2 |
| 13/03/2025 |
76.20
|
347,400 | 78.71 | 78.99 | 73.21 | 11,300 | 18,000 | -0.6 |
| 12/03/2025 |
78.71
|
142,600 | 79.19 | 80.44 | 78.51 | 4,300 | 27,800 | -1.9 |
| 11/03/2025 |
79.19
|
138,000 | 78.51 | 79.96 | 78.03 | 7,300 | 3,400 | 0.3 |
| 10/03/2025 |
79.19
|
176,800 | 79.76 | 80.54 | 78.03 | 13,300 | 10,300 | 0.3 |
| 07/03/2025 |
79.57
|
184,600 | 81.21 | 81.88 | 78.99 | 3,000 | 12,400 | -0.8 |
| 06/03/2025 |
81.02
|
155,300 | 81.11 | 83.52 | 80.82 | 5,500 | 500 | 0.4 |
| 05/03/2025 |
80.92
|
75,400 | 80.92 | 81.79 | 80.34 | 4,000 | 6,200 | -0.2 |
| 04/03/2025 |
80.73
|
187,900 | 80.82 | 82.27 | 80.63 | 17,900 | 21,400 | -0.3 |
| 03/03/2025 |
81.11
|
136,800 | 81.79 | 82.27 | 80.63 | 6,500 | 3,600 | 0.2 |
| 28/02/2025 |
80.92
|
201,500 | 80.54 | 81.40 | 78.03 | 13,900 | 9,700 | 0.3 |
| 27/02/2025 |
80.44
|
359,600 | 82.85 | 82.85 | 78.80 | 14,600 | 46,000 | -2.7 |
| 26/02/2025 |
82.85
|
242,800 | 83.33 | 85.26 | 81.69 | 31,200 | 15,600 | 1.4 |
| 25/02/2025 |
82.85
|
160,600 | 84.20 | 84.20 | 81.88 | 13,700 | 16,500 | -0.2 |
| 24/02/2025 |
84.20
|
258,300 | 83.81 | 84.20 | 81.50 | 32,300 | 24,400 | 0.7 |
| 21/02/2025 |
83.33
|
213,600 | 83.43 | 84.97 | 81.98 | 11,300 | 18,100 | -0.6 |
| 20/02/2025 |
83.23
|
293,600 | 80.44 | 83.33 | 80.05 | 21,100 | 21,000 | 0.0 |