| 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) |
6.60 | 6.59% | 104,269,500 | -7,113,200 | -704.3 |
86.90
106.80
105.20
|
|
2 tháng
(2025-10-06) |
4.10 | 3.99% | 281,037,700 | -12,335,200 | -1,230.5 |
86.90
127
105.20
|
|
3 tháng
(2025-09-05) |
6.80 | 6.80% | 375,891,200 | -38,115,400 | -3,803.7 |
86.90
127
105.20
|
|
6 tháng
(2025-06-09) |
36.10 | 51.06% | 703,580,200 | -67,891,300 | -6,504.6 |
67.40
127
105.20
|
|
12 tháng
(2024-12-09) |
65.35 | 157.66% | 1,645,156,500 | -110,607,560 | -6,646.7 |
37.75
127
105.20
|
|
24 tháng
(2023-12-15) |
66.90 | 167.67% | 4,038,592,800 | -449,491,275 | -20,363.1 |
34.50
127
105.20
|
|
36 tháng
(2022-12-20) |
58.60 | 121.58% | 4,963,267,000 | -510,319,644 | -22,520.2 |
34.50
127
105.20
|
|
60 tháng
(2020-12-30) |
40.33 | 60.67% | 7,247,864,090 | -433,697,887 | -16,977.1 |
34.50
127
105.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 15/07/2025 |
87.40
|
4,157,200 | 88.80 | 88.80 | 87 | 731,300 | 1,378,700 | -56.8 |
| 14/07/2025 |
88.80
|
5,761,800 | 89.80 | 91 | 86.10 | 999,300 | 1,341,100 | -30.4 |
| 11/07/2025 |
87.90
|
5,177,500 | 86.70 | 89.60 | 86.70 | 2,336,040 | 920,750 | 0 |
| 10/07/2025 |
86
|
7,101,900 | 82 | 86.50 | 81.70 | 2,251,100 | 2,439,531 | 0 |
| 09/07/2025 |
81.80
|
4,103,300 | 79.30 | 82 | 79.30 | 263,200 | 187,000 | 0 |
| 08/07/2025 |
79.20
|
4,291,400 | 76.90 | 79.50 | 76.80 | 992,800 | 509,700 | 37.9 |
| 07/07/2025 |
76.90
|
3,506,300 | 75.70 | 76.90 | 75.30 | 1,165,400 | 764,400 | 30.8 |
| 04/07/2025 |
76
|
3,225,500 | 76.30 | 76.40 | 75.20 | 733,100 | 1,364,200 | -47.6 |
| 03/07/2025 |
76.30
|
3,218,300 | 75.20 | 76.80 | 75.20 | 1,016,200 | 444,400 | 43.7 |
| 02/07/2025 |
76
|
4,378,300 | 75.30 | 76.10 | 74.70 | 668,000 | 2,031,100 | -102.2 |
| 01/07/2025 |
76.30
|
3,857,900 | 76.40 | 76.70 | 74.80 | 1,245,700 | 1,230,400 | 1.2 |
| 30/06/2025 |
76.70
|
3,763,700 | 77 | 77 | 76 | 853,500 | 1,617,500 | -58.4 |
| 27/06/2025 |
77
|
4,778,100 | 76.50 | 77.40 | 74 | 1,360,000 | 572,100 | 60.1 |
| 26/06/2025 |
76
|
4,678,200 | 77.30 | 77.80 | 75.70 | 1,630,600 | 2,302,100 | -51.4 |
| 25/06/2025 |
77.90
|
4,824,700 | 76.90 | 78.90 | 76.30 | 2,305,700 | 827,100 | 114.7 |
| 24/06/2025 |
77.30
|
7,834,300 | 75.50 | 77.30 | 74.10 | 2,892,000 | 1,942,200 | 73.1 |
| 23/06/2025 |
74
|
5,368,900 | 70.10 | 74.50 | 69.10 | 1,118,700 | 397,300 | 52.0 |
| 20/06/2025 |
70.20
|
8,925,000 | 71.50 | 71.50 | 70.20 | 3,133,400 | 7,182,600 | -284.8 |
| 19/06/2025 |
71.70
|
5,384,700 | 72 | 73.50 | 71 | 300,600 | 1,977,000 | -120.8 |
| 18/06/2025 |
71.40
|
3,857,400 | 70 | 71.40 | 69.20 | 735,000 | 1,115,800 | -26.4 |
| 17/06/2025 |
69.60
|
4,053,500 | 67.90 | 71.10 | 67 | 523,100 | 1,262,100 | -51.4 |
| 16/06/2025 |
67.40
|
4,873,300 | 66.50 | 68.20 | 66.40 | 1,245,000 | 2,237,600 | -66.6 |
| 13/06/2025 |
68.40
|
5,516,900 | 68.10 | 68.90 | 66.30 | 1,959,200 | 1,174,600 | 53.2 |
| 12/06/2025 |
70
|
4,967,500 | 72.10 | 72.40 | 68.60 | 1,210,300 | 1,793,600 | -41.2 |
| 11/06/2025 |
72.10
|
2,691,600 | 72 | 72.60 | 70.90 | 678,700 | 586,100 | 6.8 |
| 10/06/2025 |
72.60
|
9,459,500 | 68.50 | 72.90 | 68.50 | 4,128,900 | 3,921,700 | 14.8 |
| 09/06/2025 |
70.70
|
5,889,800 | 75.40 | 75.90 | 70.70 | 2,282,700 | 1,621,400 | 46.2 |
| 06/06/2025 |
76
|
6,491,000 | 75.70 | 76.50 | 75 | 750,600 | 841,700 | -6.8 |
| 05/06/2025 |
76.80
|
5,299,500 | 76.10 | 77 | 75.60 | 433,400 | 1,373,900 | -71.7 |
| 04/06/2025 |
77.10
|
6,531,300 | 77.60 | 77.60 | 76.10 | 962,100 | 2,706,300 | -133.5 |
| 03/06/2025 |
77.60
|
4,772,300 | 76.50 | 77.60 | 76.10 | 871,800 | 456,500 | 32.0 |
| 02/06/2025 |
77
|
4,823,400 | 77.60 | 77.90 | 74.50 | 270,800 | 490,800 | -17.1 |
| 30/05/2025 |
77.60
|
5,891,000 | 76.50 | 78.30 | 76.10 | 2,271,200 | 1,692,100 | 44.9 |
| 29/05/2025 |
76.90
|
7,947,900 | 75.70 | 76.90 | 74.10 | 2,228,300 | 3,246,300 | -75.1 |
| 28/05/2025 |
75.70
|
8,900,600 | 74 | 76.10 | 72.80 | 2,676,800 | 1,045,200 | 123.3 |
| 27/05/2025 |
74.30
|
7,721,600 | 74.60 | 74.70 | 71.20 | 2,227,800 | 2,232,100 | 0.8 |
| 26/05/2025 |
73.50
|
11,890,300 | 69 | 73.50 | 65.70 | 4,888,400 | 2,759,500 | 150.6 |
| 23/05/2025 |
68.80
|
7,306,800 | 68.60 | 69.80 | 67.30 | 3,003,900 | 2,008,600 | 68.6 |
| 22/05/2025 |
68.10
|
10,234,400 | 66.90 | 71 | 66.80 | 3,467,900 | 1,859,989 | 0 |
| 21/05/2025 |
67.30
|
14,973,300 | 67.30 | 67.30 | 65.30 | 6,605,800 | 4,322,200 | 152.3 |
| 20/05/2025 |
62.90
|
21,911,900 | 59.60 | 62.90 | 59.60 | 5,487,700 | 14,600,600 | -571.0 |
| 19/05/2025 |
58.80
|
5,269,600 | 58.10 | 60.60 | 58.10 | 821,810 | 17,691,341 | 0 |
| 16/05/2025 |
58
|
7,352,000 | 57.60 | 59 | 57.40 | 1,327,005 | 4,568,199 | 0 |
| 15/05/2025 |
58
|
17,963,700 | 60.20 | 60.30 | 57.10 | 2,552,525 | 13,484,300 | 0 |
| 14/05/2025 |
60.40
|
6,555,600 | 61.70 | 62 | 60.40 | 797,632 | 3,349,409 | 0 |
| 13/05/2025 |
62
|
6,806,700 | 61.80 | 62.50 | 60.90 | 1,661,100 | 2,086,900 | 0 |
| 12/05/2025 |
62.30
|
5,743,300 | 62.20 | 62.80 | 61.80 | 713,600 | 1,937,100 | 0 |
| 09/05/2025 |
62.20
|
6,170,600 | 62 | 62.80 | 61.60 | 50,900 | 2,203,600 | 0 |
| 08/05/2025 |
62.20
|
8,829,200 | 62 | 63.40 | 61.50 | 863,900 | 5,407,900 | 0 |
| 07/05/2025 |
62.20
|
4,458,600 | 60.10 | 62.40 | 60.10 | 1,844,700 | 916,900 | 0 |
| 06/05/2025 |
60.90
|
4,955,900 | 61 | 61.70 | 60.50 | 1,503,900 | 1,263,600 | 0 |
| 05/05/2025 |
60.90
|
6,070,700 | 58.50 | 61.40 | 58.50 | 2,502,800 | 2,344,100 | 0 |
| 29/04/2025 |
58.40
|
4,737,800 | 58.50 | 58.80 | 57 | 961,946 | 1,694,933 | -42.5 |
| 28/04/2025 |
58.50
|
7,393,800 | 62.10 | 62.10 | 58.50 | 743,800 | 2,684,225 | -119.4 |
| 25/04/2025 |
62.30
|
11,381,200 | 61 | 62.50 | 60.10 | 2,932,300 | 2,958,400 | -0.9 |
| 24/04/2025 |
61.20
|
12,662,600 | 58.50 | 61.80 | 57.60 | 2,471,900 | 776,487 | 103.0 |
| 23/04/2025 |
58.50
|
10,647,900 | 58.20 | 58.50 | 57 | 1,852,000 | 1,666,920 | 10.7 |
| 22/04/2025 |
57.50
|
10,732,600 | 55 | 58 | 52.40 | 2,606,787 | 2,414,125 | 13.9 |
| 21/04/2025 |
55
|
7,721,400 | 54.10 | 55.40 | 53.40 | 540,305 | 1,184,300 | -35.4 |
| 18/04/2025 |
55
|
13,530,600 | 56.80 | 57 | 53.30 | 761,022 | 1,830,372 | -58.9 |
| 17/04/2025 |
56.80
|
6,338,100 | 56 | 56.80 | 54.80 | 1,466,359 | 908,727 | 30.9 |
| 16/04/2025 |
56.50
|
10,845,000 | 57 | 57.90 | 55 | 4,109,103 | 740,765 | 191.6 |
| 15/04/2025 |
57.50
|
15,962,600 | 57.90 | 60.50 | 57.20 | 4,416,400 | 5,849,830 | -82.3 |
| 14/04/2025 |
57.20
|
16,827,300 | 54 | 57.20 | 53.70 | 6,352,700 | 3,712,140 | 151.2 |
| 11/04/2025 |
53.50
|
14,557,800 | 51.80 | 53.70 | 51 | 2,600,501 | 2,727,477 | -7.1 |
| 10/04/2025 |
51.80
|
752,100 | 51.80 | 51.80 | 51.80 | 75,500 | 131,885 | -2.9 |
| 09/04/2025 |
48.50
|
15,153,600 | 45.60 | 48.80 | 45.60 | 1,952,300 | 4,455,420 | -120.6 |
| 08/04/2025 |
47
|
21,438,100 | 48.70 | 49.50 | 46.80 | 1,915,870 | 9,524,732 | -363.2 |
| 04/04/2025 |
50.30
|
21,595,400 | 46.10 | 50.60 | 46.10 | 5,017,654 | 6,865,302 | -89.1 |
| 03/04/2025 |
49.30
|
23,521,900 | 50.30 | 51.60 | 49.30 | 987,400 | 1,406,602 | -21.1 |
| 02/04/2025 |
53
|
10,657,600 | 53.20 | 53.60 | 52.60 | 3,051,705 | 2,379,830 | 35.5 |
| 01/04/2025 |
53
|
11,851,000 | 51.80 | 53.50 | 51.50 | 4,488,552 | 2,231,870 | 119.1 |
| 31/03/2025 |
51.30
|
9,374,200 | 51.20 | 51.60 | 51 | 2,138,000 | 1,264,100 | 44.8 |
| 28/03/2025 |
51.20
|
8,166,000 | 51.10 | 51.90 | 50.70 | 1,948,429 | 1,041,646 | 46.5 |
| 27/03/2025 |
51.20
|
7,904,300 | 51.50 | 51.70 | 50.50 | 924,192 | 1,078,243 | -7.9 |
| 26/03/2025 |
51.50
|
9,611,000 | 51.80 | 52.20 | 50.20 | 693,626 | 1,684,614 | -50.7 |
| 25/03/2025 |
51.50
|
12,918,800 | 51.90 | 52.50 | 51.10 | 0 | 0 | 0 |
| 24/03/2025 |
51.30
|
15,552,100 | 48.45 | 51.40 | 48.35 | 2,709,820 | 2,155,671 | 28.5 |
| 21/03/2025 |
48.25
|
13,695,700 | 47.10 | 48.40 | 47.10 | 0 | 0 | 0 |
| 20/03/2025 |
47.35
|
13,458,400 | 47.35 | 48.20 | 46.95 | 3,109,730 | 5,627,536 | -118.5 |
| 19/03/2025 |
47.35
|
13,442,500 | 46.80 | 47.90 | 46.25 | 3,274,628 | 593,190 | 125.9 |
| 18/03/2025 |
47.30
|
12,239,500 | 47.60 | 48.75 | 46.80 | 955,685 | 1,259,752 | -14.8 |
| 17/03/2025 |
47.80
|
11,017,800 | 47.95 | 48 | 46.80 | 1,944,311 | 562,709 | 65.8 |
| 14/03/2025 |
47.90
|
16,861,700 | 47.70 | 48.90 | 47.70 | 3,954,047 | 1,066,200 | 140.3 |
| 13/03/2025 |
47.80
|
22,269,900 | 47 | 49.55 | 46.55 | 3,168,001 | 1,622,188 | 74.8 |
| 12/03/2025 |
46.95
|
15,641,200 | 45.40 | 47.30 | 45.40 | 3,969,930 | 806,528 | 147.6 |
| 11/03/2025 |
45.50
|
12,103,400 | 44.60 | 45.55 | 44.20 | 2,534,430 | 432,920 | 94.8 |
| 10/03/2025 |
45.30
|
12,066,400 | 45 | 45.80 | 44.70 | 1,206,033 | 1,654,369 | -20.2 |
| 07/03/2025 |
44.95
|
17,823,300 | 43.60 | 45.75 | 43.30 | 2,391,800 | 1,630,663 | 33.8 |
| 06/03/2025 |
43.60
|
11,952,800 | 42.85 | 43.60 | 42.85 | 1,533,400 | 416,620 | 48.4 |
| 05/03/2025 |
42.70
|
10,682,200 | 42.05 | 43 | 42.05 | 2,429,011 | 737,587 | 72.4 |
| 04/03/2025 |
42.05
|
11,264,800 | 42.55 | 43.15 | 42.05 | 3,381,000 | 1,780,700 | 68.6 |
| 03/03/2025 |
42.55
|
9,467,900 | 41.30 | 42.55 | 41.20 | 3,044,280 | 51,217 | 126.4 |
| 28/02/2025 |
41.20
|
8,394,500 | 41.05 | 41.60 | 40.85 | 280,786 | 1,979,414 | -69.9 |
| 27/02/2025 |
41.05
|
6,360,000 | 40.75 | 41.15 | 40.60 | 476,100 | 927,665 | -18.4 |
| 26/02/2025 |
40.70
|
4,187,200 | 40.80 | 40.90 | 40.50 | 176,505 | 1,579,800 | -57.0 |
| 25/02/2025 |
40.75
|
5,566,600 | 40.30 | 41.25 | 40.30 | 435,600 | 707,200 | -11.1 |
| 24/02/2025 |
40.25
|
4,771,900 | 40.10 | 40.30 | 39.95 | 152,300 | 128,800 | 0.9 |
| 21/02/2025 |
40.30
|
3,893,300 | 40.70 | 40.70 | 40.25 | 112,964 | 154,026 | -1.7 |
| 20/02/2025 |
40.55
|
11,106,700 | 39.20 | 40.80 | 39.15 | 1,415,011 | 237,800 | 47.2 |