| 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) |
-0.70 | -1.20% | 28,554,200 | 768,100 | 42.7 |
56
60.70
57.60
|
|
2 tháng
(2025-10-06) |
1.90 | 3.42% | 52,611,100 | -36,000 | -1.2 |
51.90
60.70
57.60
|
|
3 tháng
(2025-09-05) |
1.26 | 2.23% | 94,075,600 | -205,400 | 3.4 |
51.90
63.49
57.60
|
|
6 tháng
(2025-06-09) |
5.31 | 10.18% | 202,572,600 | -5,387,570 | -340.9 |
51.80
63.49
57.60
|
|
12 tháng
(2024-12-09) |
-13.82 | -19.38% | 319,931,300 | -18,677,714 | -1,110.1 |
42.28
71.61
57.60
|
|
24 tháng
(2023-12-15) |
2.11 | 3.82% | 514,765,500 | -26,664,424 | -1,710.4 |
42.28
74.53
57.60
|
|
36 tháng
(2022-12-20) |
4.01 | 7.50% | 685,654,400 | -22,272,794 | -1,425.5 |
40.57
74.53
57.60
|
|
60 tháng
(2020-12-30) |
28.39 | 97.51% | 1,331,170,440 | -19,396,762 | -851.2 |
25.34
84.73
57.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 15/07/2025 |
55.76
|
1,114,900 | 55.95 | 56.63 | 55.66 | 49,600 | 204,900 | -9.0 |
| 14/07/2025 |
55.76
|
948,900 | 56.44 | 56.53 | 55.47 | 45,500 | 295,200 | -14.4 |
| 11/07/2025 |
56.15
|
1,595,400 | 57.31 | 57.31 | 56.05 | 100,800 | 565,200 | 0 |
| 10/07/2025 |
57.11
|
954,300 | 57.98 | 58.27 | 57.02 | 194,400 | 72,800 | 0 |
| 09/07/2025 |
57.60
|
2,922,900 | 57.02 | 57.60 | 56.73 | 1,605,000 | 468,700 | 0 |
| 08/07/2025 |
56.53
|
1,564,500 | 57.50 | 57.79 | 56.34 | 64,000 | 195,800 | -7.8 |
| 07/07/2025 |
56.05
|
939,600 | 56.92 | 56.92 | 55.57 | 20,000 | 93,500 | -4.3 |
| 04/07/2025 |
55.86
|
1,211,500 | 55.57 | 56.53 | 55.47 | 121,800 | 167,900 | -2.7 |
| 03/07/2025 |
55.47
|
3,745,000 | 56.82 | 58.85 | 55.08 | 59,700 | 283,700 | -13.2 |
| 02/07/2025 |
58.76
|
2,744,200 | 57.11 | 59.63 | 56.73 | 325,100 | 35,700 | 17.6 |
| 01/07/2025 |
56.92
|
2,112,100 | 58.18 | 58.18 | 56.05 | 58,700 | 280,200 | -13.1 |
| 30/06/2025 |
57.69
|
1,578,800 | 58.27 | 59.72 | 57.60 | 800 | 150,200 | -9.0 |
| 27/06/2025 |
57.69
|
2,244,800 | 57.11 | 59.63 | 56.24 | 133,800 | 51,300 | 5.0 |
| 26/06/2025 |
56.53
|
2,483,200 | 55.08 | 56.92 | 54.60 | 643,400 | 116,800 | 30.5 |
| 25/06/2025 |
54.99
|
1,349,800 | 54.99 | 55.66 | 54.60 | 106,900 | 267,300 | -9.1 |
| 24/06/2025 |
54.79
|
1,718,000 | 55.66 | 56.05 | 54.60 | 49,200 | 63,000 | -0.8 |
| 23/06/2025 |
54.70
|
1,795,500 | 54.70 | 55.18 | 53.63 | 181,700 | 90,200 | 5.1 |
| 20/06/2025 |
55.66
|
2,892,600 | 52.19 | 55.76 | 51.90 | 281,300 | 122,900 | 9.0 |
| 19/06/2025 |
52.19
|
554,900 | 52.86 | 52.86 | 51.90 | 200 | 50,900 | -2.7 |
| 18/06/2025 |
52.67
|
885,900 | 52.38 | 53.44 | 52.19 | 89,200 | 65,500 | 1.3 |
| 17/06/2025 |
52.38
|
807,600 | 52.86 | 52.96 | 52.09 | 226,900 | 24,600 | 11.0 |
| 16/06/2025 |
52.76
|
664,600 | 51.90 | 52.96 | 51.90 | 79,000 | 18,000 | 3.3 |
| 13/06/2025 |
51.90
|
1,352,700 | 51.70 | 53.25 | 51.22 | 12,900 | 91,000 | -4.3 |
| 12/06/2025 |
52.28
|
533,100 | 51.90 | 52.96 | 51.90 | 53,000 | 7,400 | 2.5 |
| 11/06/2025 |
51.80
|
473,400 | 52.57 | 52.57 | 51.70 | 39,300 | 49,300 | -0.5 |
| 10/06/2025 |
52.09
|
612,800 | 52.28 | 52.67 | 51.99 | 54,600 | 27,600 | 1.5 |
| 09/06/2025 |
52.19
|
777,800 | 53.25 | 53.34 | 52.19 | 0 | 45,200 | -2.5 |
| 06/06/2025 |
53.92
|
514,700 | 54.89 | 54.89 | 53.83 | 32,100 | 76,200 | -2.5 |
| 05/06/2025 |
54.50
|
905,900 | 54.31 | 54.60 | 53.44 | 113,300 | 30,500 | 4.6 |
| 04/06/2025 |
54.02
|
753,600 | 54.31 | 55.37 | 53.92 | 15,700 | 207,600 | -10.8 |
| 03/06/2025 |
54.31
|
583,000 | 54.31 | 54.60 | 53.83 | 17,700 | 214,700 | -11.1 |
| 02/06/2025 |
53.83
|
1,070,300 | 53.63 | 53.83 | 52.67 | 50,700 | 97,700 | -2.6 |
| 30/05/2025 |
53.63
|
1,933,400 | 55.47 | 55.47 | 53.63 | 40,700 | 890,800 | -47.7 |
| 29/05/2025 |
55.76
|
1,161,600 | 56.44 | 56.44 | 55.28 | 256,100 | 187,000 | 4.0 |
| 28/05/2025 |
54.99
|
1,754,900 | 56.44 | 56.63 | 54.70 | 144,500 | 225,300 | -4.6 |
| 27/05/2025 |
56.44
|
2,470,100 | 57.50 | 57.50 | 56.05 | 403,600 | 304,300 | 5.9 |
| 26/05/2025 |
54.31
|
2,501,400 | 50.83 | 54.31 | 50.64 | 492,300 | 91,300 | 22.0 |
| 23/05/2025 |
50.83
|
649,800 | 51.03 | 51.41 | 50.74 | 35,000 | 171,100 | -7.2 |
| 22/05/2025 |
51.32
|
915,100 | 52.38 | 52.38 | 51.32 | 33,500 | 126,300 | 0 |
| 21/05/2025 |
51.99
|
798,400 | 52.86 | 52.86 | 51.51 | 77,300 | 187,500 | -5.9 |
| 20/05/2025 |
52.57
|
2,155,600 | 50.25 | 53.54 | 50.25 | 162,600 | 597,700 | -23.5 |
| 19/05/2025 |
50.45
|
918,800 | 50.54 | 51.51 | 50.35 | 36,700 | 109,700 | 0 |
| 16/05/2025 |
51.03
|
1,444,100 | 52.09 | 52.09 | 51.03 | 132,600 | 273,000 | 0 |
| 15/05/2025 |
52.09
|
1,427,000 | 53.15 | 53.15 | 51.51 | 20,900 | 368,300 | 0 |
| 14/05/2025 |
52.96
|
1,478,700 | 52.96 | 53.05 | 51.90 | 266,400 | 189,500 | 0 |
| 13/05/2025 |
53.25
|
2,718,500 | 52.19 | 53.44 | 51.80 | 724,000 | 521,200 | 0 |
| 12/05/2025 |
51.03
|
1,190,600 | 49.96 | 51.03 | 49.58 | 54,700 | 18,900 | 0 |
| 09/05/2025 |
49.96
|
1,135,300 | 50.25 | 50.74 | 48.80 | 188,500 | 434,400 | 0 |
| 08/05/2025 |
49.96
|
885,500 | 50.35 | 50.93 | 49.77 | 12,600 | 223,700 | 0 |
| 07/05/2025 |
49.87
|
830,000 | 49.96 | 50.06 | 49.00 | 3,100 | 259,400 | 0 |
| 06/05/2025 |
49.96
|
1,621,500 | 48.80 | 50.16 | 48.61 | 155,500 | 107,300 | 0 |
| 05/05/2025 |
48.17
|
993,300 | 48.32 | 48.32 | 47.21 | 39,200 | 57,700 | 0 |
| 29/04/2025 |
48.03
|
923,100 | 46.87 | 48.17 | 46.68 | 150,300 | 98,633 | 2.5 |
| 28/04/2025 |
46.39
|
1,708,200 | 48.32 | 48.32 | 46.34 | 261,100 | 700,900 | -21.4 |
| 25/04/2025 |
48.03
|
1,789,500 | 47.45 | 48.71 | 46.97 | 322,200 | 404,500 | -4.2 |
| 24/04/2025 |
46.53
|
2,182,000 | 43.49 | 46.53 | 43.49 | 116,000 | 835,460 | -34.7 |
| 23/04/2025 |
43.49
|
2,012,300 | 43.49 | 44.16 | 42.81 | 853,400 | 868,900 | -0.7 |
| 22/04/2025 |
42.28
|
1,782,900 | 44.55 | 45.18 | 42.28 | 266,900 | 202,100 | 2.9 |
| 21/04/2025 |
45.42
|
808,100 | 46.87 | 47.06 | 45.42 | 50,500 | 114,800 | -3.1 |
| 18/04/2025 |
46.39
|
1,837,400 | 45.42 | 46.87 | 45.42 | 463,700 | 958,400 | -23.7 |
| 17/04/2025 |
44.36
|
1,697,400 | 46.58 | 46.58 | 43.49 | 321,200 | 181,300 | 6.2 |
| 16/04/2025 |
46.63
|
1,225,100 | 48.32 | 48.71 | 46.10 | 139,700 | 152,000 | -0.7 |
| 15/04/2025 |
48.13
|
1,470,000 | 50.64 | 51.90 | 47.93 | 216,200 | 299,600 | -4.3 |
| 14/04/2025 |
50.64
|
1,909,200 | 48.90 | 50.64 | 48.71 | 61,400 | 6,100 | 2.9 |
| 11/04/2025 |
47.35
|
3,525,700 | 51.03 | 51.03 | 45.42 | 632,776 | 927,700 | -14.6 |
| 10/04/2025 |
48.80
|
1,488,800 | 48.80 | 48.80 | 48.80 | 175,800 | 1,017,244 | -42.5 |
| 09/04/2025 |
45.61
|
397,300 | 45.61 | 45.61 | 45.61 | 258,840 | 70,400 | 8.9 |
| 08/04/2025 |
49.00
|
441,600 | 49.00 | 49.00 | 49.00 | 124,320 | 22,400 | 5.2 |
| 04/04/2025 |
52.67
|
149,900 | 52.67 | 52.67 | 52.67 | 7,100 | 0 | 0.4 |
| 03/04/2025 |
56.53
|
463,600 | 56.53 | 56.53 | 56.53 | 0 | 250,100 | -14.6 |
| 02/04/2025 |
60.69
|
640,100 | 60.79 | 60.88 | 60.40 | 27,400 | 330,300 | -19.0 |
| 01/04/2025 |
60.69
|
494,500 | 60.98 | 61.37 | 60.30 | 43,600 | 103,300 | -3.7 |
| 31/03/2025 |
60.40
|
396,500 | 60.01 | 61.17 | 60.01 | 23,100 | 19,293 | 0.2 |
| 28/03/2025 |
59.92
|
1,160,800 | 61.85 | 62.24 | 59.92 | 130,700 | 217,277 | -5.4 |
| 27/03/2025 |
61.85
|
932,600 | 63.49 | 63.49 | 61.85 | 21,520 | 334,391 | -20.2 |
| 26/03/2025 |
63.20
|
1,211,300 | 64.07 | 64.26 | 62.43 | 23,200 | 420,991 | -26.1 |
| 25/03/2025 |
64.07
|
804,800 | 64.36 | 65.04 | 63.97 | 0 | 0 | 0 |
| 24/03/2025 |
64.55
|
388,900 | 65.04 | 65.04 | 63.88 | 4,200 | 13,600 | -0.6 |
| 21/03/2025 |
64.55
|
341,700 | 64.55 | 65.23 | 64.46 | 0 | 0 | 0 |
| 20/03/2025 |
64.55
|
894,200 | 65.91 | 66.39 | 64.26 | 8,000 | 498,100 | -32.8 |
| 19/03/2025 |
65.91
|
453,000 | 65.81 | 66.68 | 65.13 | 1,700 | 156,400 | -10.5 |
| 18/03/2025 |
65.81
|
1,075,500 | 66.00 | 66.78 | 65.33 | 29,300 | 187,900 | -10.8 |
| 17/03/2025 |
65.13
|
587,900 | 64.75 | 66.00 | 64.17 | 5,000 | 171,400 | -11.2 |
| 14/03/2025 |
64.75
|
1,245,200 | 65.62 | 65.62 | 64.36 | 9,800 | 534,600 | -35.2 |
| 13/03/2025 |
65.62
|
689,900 | 65.71 | 66.20 | 65.33 | 84,700 | 213,488 | -8.8 |
| 12/03/2025 |
65.42
|
1,377,600 | 66.87 | 66.87 | 65.33 | 75,000 | 633,742 | -38.0 |
| 11/03/2025 |
66.49
|
1,012,700 | 66.10 | 66.68 | 66.00 | 15,500 | 278,685 | -18.1 |
| 10/03/2025 |
67.07
|
1,730,200 | 68.61 | 68.81 | 67.07 | 158,700 | 717,739 | -39.1 |
| 07/03/2025 |
68.42
|
1,061,400 | 68.71 | 68.81 | 68.13 | 17,500 | 442,620 | -30.1 |
| 06/03/2025 |
68.71
|
689,500 | 68.42 | 69.00 | 68.23 | 49,000 | 65,100 | -1.2 |
| 05/03/2025 |
68.32
|
873,200 | 69.68 | 69.68 | 68.32 | 15,100 | 156,900 | -10.1 |
| 04/03/2025 |
69.68
|
1,104,700 | 69.87 | 69.87 | 68.52 | 52,300 | 53,060 | -0.1 |
| 03/03/2025 |
69.87
|
1,120,800 | 69.77 | 70.16 | 69.68 | 17,100 | 201,800 | -13.4 |
| 28/02/2025 |
69.48
|
1,125,600 | 69.00 | 69.48 | 68.52 | 108,500 | 140,300 | -2.3 |
| 27/02/2025 |
69.00
|
1,002,800 | 68.03 | 69.48 | 68.03 | 74,400 | 51,100 | 1.7 |
| 26/02/2025 |
68.03
|
668,600 | 67.74 | 68.52 | 67.55 | 34,500 | 174,600 | -9.9 |
| 25/02/2025 |
67.84
|
1,016,600 | 68.32 | 68.61 | 67.45 | 14,100 | 345,400 | -23.3 |
| 24/02/2025 |
68.13
|
408,900 | 68.23 | 68.81 | 68.03 | 25,900 | 19,400 | 0.5 |
| 21/02/2025 |
68.61
|
1,361,900 | 68.52 | 70.55 | 68.13 | 73,600 | 73,050 | 0.0 |
| 20/02/2025 |
68.03
|
563,600 | 68.42 | 68.81 | 67.55 | 3,400 | 32,740 | -2.1 |