| 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) |
68.40 | 34.03% | 72,793,200 | -1,039,800 | -299.1 |
199
275
267
|
|
2 tháng
(2025-10-06) |
89.70 | 49.92% | 167,507,500 | 51,400 | -85.7 |
178.10
275
267
|
|
3 tháng
(2025-09-05) |
144.40 | 115.52% | 231,388,600 | -4,036,500 | -625.8 |
125
275
267
|
|
6 tháng
(2025-06-09) |
179.10 | 198.34% | 474,943,100 | -14,250,619 | -1,780.3 |
85.40
275
267
|
|
12 tháng
(2024-12-09) |
227.55 | 543.73% | 1,081,441,100 | 8,663,753 | -877.9 |
39.90
275
267
|
|
24 tháng
(2023-12-15) |
225.70 | 516.48% | 1,748,849,400 | -46,882,086 | -3,250.7 |
39.90
275
267
|
|
36 tháng
(2022-12-20) |
213.50 | 381.93% | 2,996,666,900 | -55,036,381 | -3,592.5 |
39.90
275
267
|
|
60 tháng
(2020-12-30) |
172.96 | 179.33% | 4,105,321,790 | -149,028,206 | -12,602.6 |
39.90
275
267
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 15/07/2025 |
111.60
|
3,248,800 | 114 | 114 | 111 | 742,400 | 298,400 | 50.0 |
| 14/07/2025 |
113
|
5,532,400 | 115 | 115.50 | 111 | 970,900 | 998,900 | -3.2 |
| 11/07/2025 |
108
|
4,793,600 | 104.50 | 108.10 | 103.90 | 1,335,625 | 468,969 | 0 |
| 10/07/2025 |
101.60
|
7,069,900 | 96 | 101.60 | 96 | 1,056,300 | 267,950 | 0 |
| 09/07/2025 |
95
|
3,286,600 | 93 | 95 | 93 | 894,920 | 300,215 | 0 |
| 08/07/2025 |
93.30
|
1,420,800 | 93 | 95 | 92.90 | 197,500 | 351,900 | -14.4 |
| 07/07/2025 |
93
|
2,009,500 | 91.90 | 94.20 | 91 | 544,200 | 405,400 | 12.9 |
| 04/07/2025 |
91.90
|
3,983,100 | 94.40 | 94.40 | 91.50 | 211,900 | 1,686,000 | -135.7 |
| 03/07/2025 |
94.50
|
1,890,400 | 94.60 | 95.20 | 93.90 | 765,800 | 337,700 | 40.6 |
| 02/07/2025 |
95.40
|
1,090,300 | 94.30 | 95.50 | 94.30 | 544,900 | 234,600 | 29.6 |
| 01/07/2025 |
95.60
|
2,334,000 | 95.70 | 96.50 | 93.50 | 791,500 | 669,500 | 11.9 |
| 30/06/2025 |
95.60
|
1,265,200 | 95.50 | 96.30 | 95.10 | 289,300 | 111,300 | 17.0 |
| 27/06/2025 |
95.50
|
3,029,000 | 95 | 96.10 | 92.40 | 309,900 | 573,400 | -24.7 |
| 26/06/2025 |
95
|
1,611,200 | 95 | 97 | 95 | 281,500 | 206,100 | 7.2 |
| 25/06/2025 |
95.80
|
2,655,500 | 96 | 96.60 | 94.50 | 215,900 | 258,500 | -4.1 |
| 24/06/2025 |
95.80
|
3,974,800 | 94.90 | 98 | 93.70 | 442,200 | 853,500 | -39.6 |
| 23/06/2025 |
92.80
|
3,871,300 | 86.10 | 92.80 | 85.10 | 1,090,400 | 187,800 | 80.8 |
| 20/06/2025 |
86.80
|
13,615,300 | 89.40 | 89.40 | 86.70 | 2,824,600 | 12,687,100 | -857.4 |
| 19/06/2025 |
89.40
|
3,247,900 | 88 | 90.60 | 87.60 | 47,300 | 775,300 | -64.6 |
| 18/06/2025 |
88
|
1,429,200 | 87.70 | 89 | 86.90 | 326,800 | 374,200 | -4.2 |
| 17/06/2025 |
87.70
|
3,384,000 | 85.40 | 90.80 | 84.30 | 282,100 | 965,000 | -60.1 |
| 16/06/2025 |
85.40
|
2,514,600 | 84 | 85.60 | 82.60 | 814,200 | 781,300 | 3.2 |
| 13/06/2025 |
85.50
|
4,992,800 | 85.70 | 86 | 81.60 | 1,927,200 | 1,472,900 | 38.2 |
| 12/06/2025 |
86.80
|
4,156,300 | 91.40 | 91.60 | 84.70 | 459,600 | 466,800 | -1.3 |
| 11/06/2025 |
90.20
|
1,438,900 | 92.60 | 92.60 | 90 | 138,900 | 339,200 | -18.2 |
| 10/06/2025 |
90.60
|
6,840,100 | 86 | 92.90 | 86 | 1,954,500 | 2,452,400 | -46.3 |
| 09/06/2025 |
90.30
|
3,775,300 | 96.90 | 96.90 | 90.30 | 345,600 | 388,800 | -4.9 |
| 06/06/2025 |
97
|
2,930,200 | 96.60 | 98.50 | 96.40 | 787,800 | 215,800 | 55.7 |
| 05/06/2025 |
98
|
3,350,000 | 97.90 | 98.10 | 96.30 | 326,300 | 924,700 | -58.1 |
| 04/06/2025 |
98.10
|
3,333,300 | 98 | 98.50 | 96.40 | 418,400 | 339,900 | 7.8 |
| 03/06/2025 |
98.10
|
4,412,900 | 97.50 | 99.50 | 95 | 1,476,200 | 918,600 | 55.1 |
| 02/06/2025 |
98
|
6,436,100 | 98.70 | 99.80 | 94.20 | 1,295,600 | 2,109,100 | -79.0 |
| 30/05/2025 |
98.40
|
3,270,500 | 97.10 | 99 | 96.30 | 1,139,900 | 318,400 | 80.8 |
| 29/05/2025 |
97
|
4,732,400 | 97.20 | 99 | 96.10 | 799,300 | 1,559,200 | -73.3 |
| 28/05/2025 |
97
|
6,149,000 | 93 | 98.30 | 93 | 1,635,100 | 1,231,600 | 38.9 |
| 27/05/2025 |
94.50
|
6,808,300 | 94.70 | 95 | 91.50 | 811,400 | 2,279,400 | -135.9 |
| 26/05/2025 |
94.50
|
4,813,300 | 93.20 | 95.30 | 87 | 724,600 | 583,700 | 12.4 |
| 23/05/2025 |
93
|
4,202,800 | 92 | 96.30 | 91.80 | 1,239,700 | 585,600 | 61.9 |
| 22/05/2025 |
92.50
|
6,559,400 | 93 | 98.50 | 91.80 | 2,013,063 | 1,569,602 | 0 |
| 21/05/2025 |
93.50
|
7,274,400 | 97.90 | 97.90 | 89.90 | 1,136,300 | 2,140,700 | -93.9 |
| 20/05/2025 |
91.50
|
3,889,300 | 88.50 | 91.50 | 88.50 | 960,700 | 193,400 | 69.9 |
| 19/05/2025 |
85.60
|
9,153,200 | 80.10 | 85.60 | 80 | 2,245,701 | 183,440 | 0 |
| 16/05/2025 |
80
|
4,658,600 | 78.70 | 80.90 | 78.70 | 693,201 | 1,391,522 | 0 |
| 15/05/2025 |
79.80
|
8,928,700 | 79 | 79.90 | 77.20 | 2,177,003 | 1,818,821 | 0 |
| 14/05/2025 |
79.80
|
6,639,600 | 79.10 | 82.50 | 78.40 | 1,977,753 | 1,356,824 | 0 |
| 13/05/2025 |
79.60
|
9,649,000 | 80.50 | 80.50 | 76.70 | 1,367,900 | 1,650,300 | 0 |
| 12/05/2025 |
79.40
|
5,880,900 | 78.40 | 80.20 | 77 | 1,182,000 | 903,600 | 0 |
| 09/05/2025 |
76.50
|
7,034,400 | 80 | 80.90 | 75.50 | 1,520,100 | 1,174,200 | 0 |
| 08/05/2025 |
78.50
|
7,176,700 | 75.20 | 78.50 | 74.20 | 2,439,000 | 556,300 | 0 |
| 07/05/2025 |
73.40
|
7,244,100 | 70.60 | 74 | 70.40 | 2,277,700 | 1,153,300 | 0 |
| 06/05/2025 |
70.50
|
5,708,100 | 70.60 | 71.80 | 69.40 | 1,070,200 | 1,116,600 | 0 |
| 05/05/2025 |
70
|
4,406,800 | 68.90 | 72.40 | 68 | 340,000 | 340,400 | 0 |
| 29/04/2025 |
68
|
13,384,800 | 67 | 68 | 63.80 | 289,605 | 3,529,285 | -217.1 |
| 28/04/2025 |
68
|
7,023,300 | 67.80 | 69 | 66.70 | 1,715,100 | 946,835 | 51.7 |
| 25/04/2025 |
67
|
14,779,000 | 64.40 | 67 | 64 | 1,615,500 | 3,862,150 | -148.4 |
| 24/04/2025 |
62.70
|
8,730,000 | 58.90 | 62.70 | 58.60 | 369,600 | 989,137 | -37.7 |
| 23/04/2025 |
58.60
|
18,984,200 | 60 | 60.30 | 58.30 | 1,482,163 | 624,800 | 50.6 |
| 22/04/2025 |
59
|
12,818,600 | 62 | 62.70 | 58 | 2,499,224 | 1,982,401 | 30.3 |
| 21/04/2025 |
61.50
|
15,468,900 | 64.10 | 67.40 | 61.50 | 3,889,867 | 1,641,618 | 142.2 |
| 18/04/2025 |
66.10
|
10,565,700 | 71.80 | 71.80 | 66.10 | 1,315,575 | 1,878,068 | -39.8 |
| 17/04/2025 |
71
|
8,063,200 | 67.70 | 71 | 67.20 | 2,193,829 | 1,633,985 | 37.9 |
| 16/04/2025 |
67.90
|
7,547,800 | 70.60 | 72 | 67.40 | 1,428,388 | 814,705 | 43.0 |
| 15/04/2025 |
70.50
|
12,266,200 | 70.40 | 74.40 | 70 | 3,676,500 | 2,529,069 | 84.2 |
| 14/04/2025 |
69.60
|
8,825,200 | 66.50 | 69.60 | 66 | 2,563,000 | 1,268,651 | 90.1 |
| 11/04/2025 |
65.10
|
13,360,300 | 59.70 | 65.10 | 59.70 | 4,177,800 | 1,659,749 | 159.9 |
| 10/04/2025 |
60.90
|
3,803,200 | 60.90 | 60.90 | 60.90 | 401,520 | 58,024 | 20.9 |
| 09/04/2025 |
57
|
13,002,500 | 52.10 | 58.40 | 52.10 | 2,151,040 | 1,045,030 | 62.3 |
| 08/04/2025 |
55.10
|
11,574,700 | 58 | 58 | 54.30 | 1,262,720 | 2,488,393 | -70.4 |
| 04/04/2025 |
58.30
|
14,551,100 | 54.20 | 59.50 | 53.40 | 3,208,449 | 2,562,020 | 34.8 |
| 03/04/2025 |
56.20
|
19,210,900 | 58.20 | 59.80 | 56.20 | 662,881 | 835,603 | -9.2 |
| 02/04/2025 |
60.40
|
7,316,000 | 60.50 | 61.20 | 59.50 | 2,745,805 | 2,125,982 | 37.3 |
| 01/04/2025 |
59.70
|
7,757,400 | 58.70 | 60.80 | 58.20 | 1,935,981 | 1,287,266 | 37.9 |
| 31/03/2025 |
58
|
6,654,000 | 57.80 | 58.50 | 57.30 | 407,266 | 1,377,312 | -56.1 |
| 28/03/2025 |
58
|
5,542,600 | 57 | 58.30 | 56.90 | 672,300 | 538,721 | 7.8 |
| 27/03/2025 |
57.10
|
4,569,200 | 57.50 | 58.70 | 56.60 | 478,502 | 970,621 | -28.2 |
| 26/03/2025 |
57
|
6,487,700 | 57.80 | 58 | 55.70 | 757,755 | 821,764 | -3.6 |
| 25/03/2025 |
56.90
|
7,932,000 | 57.70 | 59.20 | 56.60 | 0 | 0 | 0 |
| 24/03/2025 |
56.70
|
11,901,000 | 53 | 56.70 | 52.70 | 1,244,355 | 788,653 | 25.1 |
| 21/03/2025 |
53
|
7,486,300 | 51.60 | 53 | 51 | 0 | 0 | 0 |
| 20/03/2025 |
51.50
|
6,629,100 | 52 | 53.20 | 50.70 | 1,052,760 | 1,370,900 | -16.3 |
| 19/03/2025 |
51.90
|
10,342,000 | 50.80 | 52.50 | 49.20 | 2,340,510 | 375,567 | 100.1 |
| 18/03/2025 |
51.30
|
6,017,000 | 52.10 | 52.70 | 51.10 | 1,304,065 | 514,261 | 41.2 |
| 17/03/2025 |
52.10
|
6,497,300 | 52.50 | 52.70 | 50.80 | 1,665,373 | 417,584 | 64.8 |
| 14/03/2025 |
52.20
|
8,422,600 | 51.80 | 52.80 | 51.40 | 1,879,436 | 811,464 | 55.9 |
| 13/03/2025 |
51.40
|
16,415,000 | 48.30 | 51.40 | 47.50 | 6,028,220 | 921,430 | 260.3 |
| 12/03/2025 |
48.10
|
7,003,400 | 47.35 | 48.25 | 47.35 | 2,452,410 | 461,748 | 95.6 |
| 11/03/2025 |
47.30
|
5,692,400 | 46.90 | 47.30 | 46.50 | 914,091 | 268,743 | 30.3 |
| 10/03/2025 |
47.30
|
9,904,400 | 45.90 | 47.90 | 45.80 | 2,152,160 | 745,926 | 66.0 |
| 07/03/2025 |
45.30
|
11,502,700 | 42.30 | 45.30 | 42.25 | 2,690,100 | 498,105 | 97.4 |
| 06/03/2025 |
42.35
|
2,628,200 | 42.30 | 42.55 | 42.05 | 271,300 | 379,967 | -4.6 |
| 05/03/2025 |
42.25
|
2,907,700 | 42.05 | 42.50 | 42 | 479,500 | 211,300 | 11.4 |
| 04/03/2025 |
41.95
|
3,056,500 | 42.45 | 42.50 | 41.80 | 297,000 | 401,449 | -4.4 |
| 03/03/2025 |
42.05
|
2,857,500 | 41.30 | 42.40 | 41.20 | 500,410 | 32,700 | 19.6 |
| 28/02/2025 |
41.20
|
2,771,000 | 41.05 | 41.60 | 40.70 | 373,100 | 430,213 | -2.3 |
| 27/02/2025 |
41.05
|
1,441,600 | 41.20 | 41.20 | 40.75 | 106,100 | 279,600 | -7.1 |
| 26/02/2025 |
41
|
1,364,900 | 41 | 41.10 | 40.80 | 395,000 | 85,401 | 12.7 |
| 25/02/2025 |
40.70
|
1,793,300 | 40.70 | 41.15 | 40.65 | 409,700 | 172,529 | 9.7 |
| 24/02/2025 |
40.60
|
1,540,100 | 40.35 | 40.65 | 40.35 | 109,360 | 146,863 | -1.5 |
| 21/02/2025 |
40.65
|
1,332,100 | 40.95 | 40.95 | 40.65 | 138,156 | 135,759 | 0.1 |
| 20/02/2025 |
40.95
|
2,936,300 | 40.45 | 41.25 | 40.40 | 339,096 | 157,888 | 7.4 |