| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-12-29) |
40.20 | 53.53% | 90,176,300 | 7,961,000 | 745.3 |
72.40
118
118
|
|
2 tháng
(2025-12-01) |
49.90 | 76.30% | 114,828,500 | 12,881,000 | 1,069.8 |
61.30
118
118
|
|
3 tháng
(2025-10-30) |
55.60 | 93.13% | 132,502,600 | 14,650,500 | 1,180.4 |
59.70
118
118
|
|
6 tháng
(2025-08-01) |
51.67 | 81.20% | 189,422,600 | 11,493,698 | 983.0 |
56
118
118
|
|
12 tháng
(2025-02-03) |
52.23 | 82.82% | 315,013,000 | 15,615,506 | 1,235.8 |
47.82
118
118
|
|
24 tháng
(2024-02-15) |
50.46 | 77.81% | 564,745,700 | -513,900 | -2.3 |
47.82
118
118
|
|
36 tháng
(2023-02-13) |
42.34 | 58.04% | 695,256,500 | -11,762,539 | -885.9 |
47.82
118
118
|
|
60 tháng
(2021-02-23) |
57.18 | 98.38% | 1,137,139,100 | -7,287,083 | -130.1 |
47.82
118
118
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 14/04/2025 |
55.72
|
1,092,600 | 56.29 | 56.29 | 55.16 | 82,400 | 219,235 | -8.1 |
| 11/04/2025 |
54.69
|
2,256,900 | 54.69 | 54.69 | 52.52 | 128,100 | 109,800 | 1.0 |
| 10/04/2025 |
51.11
|
57,500 | 51.11 | 51.11 | 51.11 | 0 | 465 | -0.0 |
| 09/04/2025 |
47.82
|
2,768,600 | 47.82 | 52.71 | 47.82 | 697,866 | 79,220 | 32.6 |
| 08/04/2025 |
51.39
|
2,632,500 | 52.71 | 52.99 | 51.39 | 513,298 | 127,924 | 21.0 |
| 04/04/2025 |
55.25
|
2,745,000 | 54.78 | 57.23 | 54.78 | 191,557 | 368,452 | -10.3 |
| 03/04/2025 |
58.83
|
2,014,500 | 59.77 | 61.56 | 58.83 | 13,715 | 109,622 | -6.2 |
| 02/04/2025 |
63.16
|
254,300 | 63.25 | 63.63 | 63.07 | 2,129 | 33,800 | -2.1 |
| 01/04/2025 |
63.54
|
870,900 | 62.97 | 63.82 | 62.78 | 213,200 | 48,700 | 11.1 |
| 31/03/2025 |
62.88
|
727,900 | 62.88 | 62.88 | 62.12 | 9,800 | 96,555 | -5.8 |
| 28/03/2025 |
62.88
|
771,800 | 63.44 | 63.44 | 62.88 | 118,100 | 57,779 | 4.0 |
| 27/03/2025 |
63.25
|
426,500 | 63.63 | 64.01 | 63.16 | 6,530 | 22,773 | -1.1 |
| 26/03/2025 |
63.54
|
548,300 | 63.35 | 64.20 | 63.25 | 40,617 | 24,300 | 1.1 |
| 25/03/2025 |
63.25
|
767,600 | 63.54 | 63.63 | 63.16 | 0 | 0 | 0 |
| 24/03/2025 |
63.25
|
1,195,100 | 64.01 | 64.01 | 63.07 | 8,300 | 206,674 | -13.4 |
| 21/03/2025 |
63.72
|
1,173,400 | 64.48 | 64.57 | 63.72 | 0 | 0 | 0 |
| 20/03/2025 |
64.57
|
750,000 | 64.67 | 65.04 | 64.10 | 15,400 | 9,900 | 0.4 |
| 19/03/2025 |
64.76
|
703,700 | 65.04 | 65.70 | 64.57 | 29,500 | 52,637 | -1.6 |
| 18/03/2025 |
65.04
|
2,797,200 | 64.57 | 65.80 | 64.10 | 396,110 | 67,861 | 22.6 |
| 17/03/2025 |
64.20
|
1,117,200 | 63.82 | 64.38 | 63.72 | 215,913 | 38,800 | 12.1 |
| 14/03/2025 |
63.72
|
942,800 | 64.20 | 64.29 | 63.35 | 15,210 | 114,434 | -6.7 |
| 13/03/2025 |
64.29
|
1,088,000 | 63.91 | 64.76 | 63.82 | 30,700 | 21,800 | 0.6 |
| 12/03/2025 |
63.91
|
761,300 | 63.82 | 64.29 | 63.44 | 179,114 | 19,713 | 10.8 |
| 11/03/2025 |
63.44
|
523,600 | 63.63 | 63.72 | 63.07 | 20,600 | 24,279 | -0.2 |
| 10/03/2025 |
63.82
|
1,420,900 | 64.10 | 64.20 | 63.25 | 5,400 | 152,800 | -9.9 |
| 07/03/2025 |
63.82
|
1,398,100 | 64.29 | 64.38 | 63.72 | 29,700 | 191,900 | -11.1 |
| 06/03/2025 |
64.29
|
829,800 | 64.29 | 64.48 | 64.10 | 16,800 | 151,000 | -9.2 |
| 05/03/2025 |
64.38
|
740,500 | 65.14 | 65.23 | 64.38 | 41,000 | 125,000 | -5.8 |
| 04/03/2025 |
65.04
|
1,445,200 | 64.57 | 65.33 | 64.29 | 159,610 | 85,463 | 5.1 |
| 03/03/2025 |
64.57
|
647,800 | 64.10 | 64.67 | 64.10 | 128,000 | 18,220 | 7.5 |
| 28/02/2025 |
64.01
|
787,600 | 64.10 | 64.67 | 64.01 | 170,920 | 131,220 | 2.7 |
| 27/02/2025 |
64.01
|
809,600 | 64.38 | 64.57 | 63.91 | 16,400 | 81,822 | -4.5 |
| 26/02/2025 |
64.38
|
519,300 | 64.67 | 64.85 | 64.38 | 99,600 | 78,242 | 1.5 |
| 25/02/2025 |
64.67
|
809,600 | 64.67 | 65.23 | 64.29 | 167,500 | 20,710 | 10.1 |
| 24/02/2025 |
64.57
|
1,066,000 | 64.20 | 64.76 | 63.82 | 53,800 | 272,617 | -14.9 |
| 21/02/2025 |
64.38
|
767,500 | 64.57 | 64.76 | 64.20 | 141,900 | 32,701 | 7.5 |
| 20/02/2025 |
64.76
|
601,500 | 65.14 | 65.23 | 64.48 | 27,337 | 68,260 | -2.8 |
| 19/02/2025 |
64.67
|
1,389,800 | 64.20 | 64.95 | 63.91 | 198,700 | 77,100 | 8.3 |
| 18/02/2025 |
64.01
|
634,400 | 64.01 | 64.29 | 63.72 | 38,094 | 41,924 | -0.3 |
| 17/02/2025 |
63.82
|
762,900 | 63.72 | 64.38 | 63.54 | 111,000 | 10,000 | 6.9 |
| 14/02/2025 |
63.72
|
1,147,200 | 63.35 | 63.91 | 63.07 | 301,066 | 109,365 | 13.0 |
| 13/02/2025 |
62.78
|
650,700 | 63.16 | 63.16 | 62.69 | 40,400 | 108,158 | -4.5 |
| 12/02/2025 |
63.16
|
344,200 | 63.07 | 63.54 | 63.07 | 57,801 | 15,000 | 2.9 |
| 11/02/2025 |
63.07
|
671,300 | 63.35 | 63.91 | 62.60 | 51,910 | 171,960 | -8.1 |
| 10/02/2025 |
63.35
|
732,900 | 63.25 | 63.63 | 62.97 | 43,008 | 104,558 | -4.1 |
| 07/02/2025 |
63.35
|
818,200 | 63.63 | 64.01 | 63.35 | 185,000 | 159,485 | 1.7 |
| 06/02/2025 |
63.63
|
539,300 | 64.20 | 64.20 | 63.54 | 221,908 | 95,002 | 8.6 |
| 05/02/2025 |
63.82
|
652,400 | 63.54 | 64.10 | 63.44 | 341,100 | 98,800 | 16.4 |
| 04/02/2025 |
63.16
|
398,400 | 62.97 | 63.35 | 62.97 | 7,300 | 6,707 | 0.0 |
| 03/02/2025 |
63.07
|
436,900 | 63.82 | 63.82 | 62.97 | 21,700 | 35,600 | -0.9 |
| 24/01/2025 |
63.91
|
432,300 | 63.07 | 63.91 | 62.88 | 14,100 | 23,300 | -0.6 |
| 23/01/2025 |
63.07
|
317,100 | 62.88 | 63.25 | 62.78 | 8,500 | 49,500 | -2.7 |
| 22/01/2025 |
62.88
|
313,300 | 63.54 | 63.54 | 62.78 | 22,100 | 41,700 | -1.3 |
| 21/01/2025 |
63.16
|
349,300 | 64.01 | 64.10 | 63.16 | 38,000 | 32,088 | 0.4 |
| 20/01/2025 |
63.72
|
662,000 | 63.25 | 64.20 | 62.88 | 71,000 | 20,100 | 3.4 |
| 17/01/2025 |
62.88
|
321,700 | 63.25 | 63.25 | 62.69 | 82,000 | 32,626 | 3.3 |
| 16/01/2025 |
62.97
|
493,400 | 63.16 | 63.35 | 62.69 | 22,000 | 115,169 | -6.2 |
| 15/01/2025 |
62.88
|
395,000 | 63.25 | 63.44 | 62.88 | 42,600 | 85,500 | -2.9 |
| 14/01/2025 |
62.97
|
397,300 | 62.60 | 63.44 | 62.60 | 130,800 | 21,600 | 7.3 |
| 13/01/2025 |
62.50
|
542,400 | 62.78 | 63.16 | 62.31 | 33,772 | 142,500 | -7.2 |
| 10/01/2025 |
62.78
|
422,600 | 63.07 | 63.54 | 62.78 | 19,600 | 121,000 | -6.8 |
| 09/01/2025 |
63.07
|
369,400 | 63.25 | 63.54 | 62.88 | 17,901 | 117,522 | -6.7 |
| 08/01/2025 |
63.16
|
521,700 | 63.07 | 63.25 | 62.69 | 26,020 | 131,702 | -7.1 |
| 07/01/2025 |
63.07
|
683,200 | 63.63 | 63.91 | 62.97 | 13,700 | 286,138 | -18.3 |
| 06/01/2025 |
63.54
|
673,300 | 64.01 | 64.20 | 63.35 | 28,054 | 198,398 | -11.5 |
| 03/01/2025 |
64.01
|
460,500 | 64.10 | 64.38 | 64.01 | 18,244 | 123,701 | -7.2 |
| 02/01/2025 |
64.10
|
427,800 | 64.29 | 64.48 | 64.01 | 1,200 | 126,482 | -8.5 |
| 31/12/2024 |
64.10
|
770,800 | 64.38 | 64.67 | 64.10 | 25,235 | 44,524 | -1.3 |
| 30/12/2024 |
64.20
|
402,400 | 64.57 | 64.76 | 64.20 | 9,208 | 23,816 | -1.0 |
| 27/12/2024 |
64.48
|
539,900 | 64.67 | 64.95 | 64.48 | 8,746 | 18,200 | -0.6 |
| 26/12/2024 |
64.48
|
997,100 | 64.57 | 65.51 | 64.48 | 69,300 | 55,312 | 1.0 |
| 25/12/2024 |
64.38
|
456,300 | 64.29 | 64.85 | 64.29 | 58,127 | 9,400 | 3.3 |
| 24/12/2024 |
64.20
|
509,800 | 64.57 | 64.67 | 64.20 | 75,100 | 3,922 | 4.9 |
| 23/12/2024 |
64.48
|
563,700 | 64.76 | 65.04 | 64.48 | 42,301 | 6,900 | 2.4 |
| 20/12/2024 |
64.57
|
341,700 | 64.48 | 64.76 | 64.38 | 46,869 | 13,330 | 2.3 |
| 19/12/2024 |
64.48
|
721,400 | 64.20 | 64.57 | 64.01 | 0 | 161,550 | -11.0 |
| 18/12/2024 |
64.48
|
504,100 | 64.38 | 64.67 | 64.29 | 4,800 | 18,712 | -1.0 |
| 17/12/2024 |
64.01
|
412,900 | 64.10 | 64.48 | 64.01 | 12,700 | 125,945 | -7.7 |
| 16/12/2024 |
64.10
|
350,100 | 64.48 | 64.57 | 64.10 | 10,068 | 115,758 | -7.2 |
| 13/12/2024 |
64.38
|
348,000 | 64.48 | 64.57 | 64.20 | 24,500 | 118,000 | -6.4 |
| 12/12/2024 |
64.48
|
516,000 | 64.76 | 64.95 | 64.48 | 32,800 | 156,200 | -8.5 |
| 11/12/2024 |
64.67
|
539,000 | 64.95 | 65.14 | 64.57 | 4,500 | 170,356 | -11.4 |
| 10/12/2024 |
64.95
|
402,500 | 65.33 | 65.51 | 64.95 | 32,400 | 122,727 | -6.2 |
| 09/12/2024 |
65.23
|
395,900 | 65.42 | 65.42 | 65.14 | 18,500 | 7,580 | 0.8 |
| 06/12/2024 |
65.14
|
430,800 | 65.80 | 65.80 | 64.95 | 26,045 | 5,001 | 1.5 |
| 05/12/2024 |
64.85
|
630,900 | 64.67 | 65.70 | 64.48 | 38,445 | 14,426 | 1.7 |
| 04/12/2024 |
64.57
|
308,300 | 64.67 | 65.14 | 64.48 | 35,100 | 8,200 | 1.9 |
| 03/12/2024 |
64.67
|
634,300 | 65.23 | 65.51 | 64.67 | 38,500 | 59,240 | -1.4 |
| 02/12/2024 |
65.14
|
404,200 | 65.61 | 65.70 | 64.95 | 16,511 | 37,000 | -1.4 |
| 29/11/2024 |
65.51
|
283,000 | 65.23 | 65.70 | 65.14 | 43,900 | 28,612 | 1.1 |
| 28/11/2024 |
65.23
|
442,900 | 65.23 | 65.89 | 65.23 | 37,128 | 20,900 | 1.1 |
| 27/11/2024 |
65.23
|
417,500 | 65.70 | 65.70 | 64.95 | 46,200 | 21,200 | 1.7 |
| 26/11/2024 |
65.51
|
448,200 | 65.33 | 65.80 | 65.33 | 27,896 | 69,009 | -2.9 |
| 25/11/2024 |
65.23
|
901,200 | 65.33 | 66.17 | 65.23 | 223,300 | 132,371 | 6.4 |
| 22/11/2024 |
65.14
|
1,015,100 | 64.57 | 66.45 | 64.57 | 223,000 | 3,600 | 15.3 |
| 21/11/2024 |
64.20
|
1,167,900 | 63.82 | 64.57 | 63.82 | 299,400 | 20,417 | 19.0 |
| 20/11/2024 |
63.63
|
711,800 | 63.91 | 64.38 | 63.54 | 37,400 | 74,400 | -2.5 |
| 19/11/2024 |
63.91
|
693,100 | 65.42 | 65.61 | 63.91 | 260,800 | 144,300 | 8.0 |
| 18/11/2024 |
64.95
|
936,700 | 64.57 | 65.04 | 64.29 | 378,800 | 138,503 | 16.5 |
| 15/11/2024 |
64.57
|
774,000 | 64.85 | 65.33 | 64.57 | 341,300 | 9,522 | 22.9 |