| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-11) |
-4.90 | -6.28% | 120,693,700 | 3,614,100 | 278.8 |
68.20
80.90
73.90
|
|
2 tháng
(2026-01-12) |
-5.50 | -7% | 322,942,100 | 4,588,700 | 378.1 |
68.20
84.10
73.90
|
|
3 tháng
(2025-12-15) |
-0.40 | -0.54% | 401,777,200 | 8,433,000 | 680.3 |
68.20
84.10
73.90
|
|
6 tháng
(2025-09-15) |
-15.40 | -17.40% | 943,821,800 | -21,895,300 | -1,819.4 |
68.20
88.50
73.90
|
|
12 tháng
(2025-03-18) |
3.50 | 5.03% | 1,927,464,300 | -27,026,346 | -2,007.6 |
50.30
88.50
73.90
|
|
24 tháng
(2024-03-25) |
-2.40 | -3.18% | 3,112,021,900 | -72,431,232 | -5,209.2 |
50.30
88.50
73.90
|
|
36 tháng
(2023-03-29) |
-5.70 | -7.23% | 3,641,046,000 | -116,730,783 | -8,198.8 |
50.30
89.20
73.90
|
|
60 tháng
(2021-04-08) |
-3.06 | -4.01% | 4,286,509,000 | -131,293,979 | -12,015.9 |
50.30
142.29
73.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 26/05/2025 |
63.80
|
4,405,400 | 63.20 | 63.80 | 61.50 | 314,900 | 433,000 | -7.3 |
| 23/05/2025 |
63.20
|
4,290,900 | 64 | 64.30 | 62.70 | 42,100 | 1,751,100 | -108.2 |
| 22/05/2025 |
64
|
7,955,100 | 63.60 | 64.60 | 63.20 | 1,591,100 | 891,901 | 0 |
| 21/05/2025 |
63.60
|
8,645,400 | 63.10 | 64.30 | 63.10 | 1,769,200 | 986,600 | 49.8 |
| 20/05/2025 |
62.70
|
5,378,500 | 62 | 63.10 | 61.50 | 1,004,200 | 874,400 | 8.1 |
| 19/05/2025 |
62
|
6,012,400 | 62.40 | 62.40 | 61.40 | 891,235 | 2,755,085 | 0 |
| 16/05/2025 |
62.50
|
5,901,500 | 62.60 | 63 | 61.70 | 1,721,646 | 3,369,152 | 0 |
| 15/05/2025 |
62.80
|
5,773,200 | 62.60 | 63.50 | 62.40 | 1,068,700 | 1,283,700 | 0 |
| 14/05/2025 |
62.30
|
5,676,400 | 62.30 | 63.70 | 62.20 | 15,832,516 | 18,314,652 | 0 |
| 13/05/2025 |
62.10
|
4,735,700 | 62.40 | 63.20 | 62.10 | 493,200 | 988,800 | 0 |
| 12/05/2025 |
62
|
3,820,500 | 62.80 | 63.30 | 62 | 157,800 | 1,252,600 | 0 |
| 09/05/2025 |
62.80
|
3,321,700 | 63 | 63 | 62.20 | 1,416,700 | 623,800 | 0 |
| 08/05/2025 |
63
|
4,439,500 | 61 | 63 | 60.70 | 1,510,500 | 294,000 | 0 |
| 07/05/2025 |
61
|
2,917,200 | 61.60 | 61.80 | 60.90 | 67,100 | 279,200 | 0 |
| 06/05/2025 |
62
|
3,955,400 | 62.40 | 62.40 | 61.80 | 818,100 | 783,700 | 0 |
| 05/05/2025 |
62.50
|
2,950,500 | 62.70 | 62.80 | 61.60 | 937,300 | 284,400 | 0 |
| 29/04/2025 |
62.50
|
3,854,100 | 61.80 | 62.50 | 61.80 | 212,773 | 195,849 | 1.0 |
| 28/04/2025 |
62.50
|
4,247,600 | 62.40 | 62.50 | 61 | 678,600 | 444,850 | 14.4 |
| 25/04/2025 |
62
|
10,545,400 | 60 | 62 | 59.90 | 1,752,234 | 747,000 | 61.1 |
| 24/04/2025 |
59.90
|
4,948,200 | 60 | 60 | 58.30 | 382,900 | 368,503 | 0.7 |
| 23/04/2025 |
59.60
|
5,295,500 | 59.70 | 59.90 | 58.90 | 1,112,500 | 331,600 | 46.6 |
| 22/04/2025 |
58.70
|
9,268,700 | 57.50 | 59.10 | 54.10 | 895,113 | 1,669,010 | -44.1 |
| 21/04/2025 |
58.10
|
3,787,400 | 58 | 58.50 | 56.90 | 457,939 | 22,600 | 25.1 |
| 18/04/2025 |
58
|
3,630,300 | 57.90 | 59 | 57.90 | 568,001 | 93,112 | 27.7 |
| 17/04/2025 |
57.30
|
4,980,400 | 55 | 57.60 | 55 | 887,277 | 238,600 | 36.8 |
| 16/04/2025 |
56.40
|
6,391,100 | 58.30 | 58.80 | 56.40 | 168,500 | 383,700 | -12.4 |
| 15/04/2025 |
58.50
|
6,076,700 | 59 | 60.90 | 58.10 | 703,010 | 254,440 | 26.3 |
| 14/04/2025 |
60
|
7,927,500 | 57.70 | 60.30 | 56.90 | 802,250 | 670,000 | 8.6 |
| 11/04/2025 |
57.10
|
14,118,700 | 55.40 | 57.50 | 53.10 | 1,083,039 | 1,070,460 | 0.2 |
| 10/04/2025 |
53.80
|
491,600 | 53.80 | 53.80 | 53.80 | 10,040 | 69,944 | -3.2 |
| 09/04/2025 |
50.30
|
13,474,100 | 50.30 | 52.90 | 50.30 | 938,860 | 3,592,692 | -133.9 |
| 08/04/2025 |
54
|
5,452,200 | 55.10 | 56.80 | 54 | 1,005,188 | 738,844 | 14.3 |
| 04/04/2025 |
58
|
14,296,500 | 57.20 | 58.70 | 57.20 | 1,117,238 | 567,460 | 31.9 |
| 03/04/2025 |
61.40
|
10,609,500 | 63 | 63.90 | 61.40 | 313,300 | 277,945 | 2.0 |
| 02/04/2025 |
66
|
3,637,800 | 66.70 | 67 | 66 | 5,009 | 975,664 | -64.4 |
| 01/04/2025 |
66.20
|
6,498,900 | 67.80 | 67.80 | 65.60 | 67,300 | 1,668,772 | -106.3 |
| 31/03/2025 |
66.80
|
6,976,700 | 68.50 | 69.70 | 66.80 | 179,470 | 1,224,995 | -71.2 |
| 28/03/2025 |
68.50
|
3,797,400 | 69.40 | 69.60 | 68.30 | 245,011 | 802,610 | -38.4 |
| 27/03/2025 |
69.40
|
7,235,300 | 68.60 | 70.70 | 68.50 | 909,218 | 290,300 | 43.3 |
| 26/03/2025 |
68.30
|
3,801,800 | 68.60 | 69.60 | 68.30 | 411,856 | 308,500 | 7.0 |
| 25/03/2025 |
68.50
|
2,767,600 | 68.50 | 69 | 68.10 | 0 | 0 | 0 |
| 24/03/2025 |
68.50
|
2,426,900 | 67.80 | 68.80 | 67.80 | 92,500 | 503,000 | -28.0 |
| 21/03/2025 |
67.90
|
3,804,100 | 68.60 | 68.60 | 67.50 | 0 | 0 | 0 |
| 20/03/2025 |
68.40
|
3,437,000 | 68.50 | 69.10 | 68.20 | 671,700 | 887,483 | -14.8 |
| 19/03/2025 |
68.50
|
6,651,600 | 69.50 | 69.60 | 68.50 | 1,296,520 | 1,564,941 | -18.5 |
| 18/03/2025 |
69.60
|
6,175,200 | 70.70 | 71.30 | 69.60 | 818,540 | 987,290 | -11.8 |
| 17/03/2025 |
70.50
|
4,528,900 | 71.40 | 71.40 | 70.30 | 880,914 | 412,220 | 33.1 |
| 14/03/2025 |
71.10
|
7,301,100 | 70.50 | 71.90 | 70.40 | 1,507,465 | 211,432 | 92.5 |
| 13/03/2025 |
70.40
|
11,573,600 | 68.70 | 71.20 | 68.70 | 1,348,584 | 432,160 | 64.6 |
| 12/03/2025 |
68.70
|
4,987,800 | 68.90 | 69.70 | 68.70 | 304,917 | 685,800 | -26.3 |
| 11/03/2025 |
68.90
|
4,533,500 | 68.20 | 68.90 | 68.10 | 117,700 | 1,380,676 | -86.5 |
| 10/03/2025 |
68.90
|
5,117,800 | 69 | 69.90 | 68.70 | 119,259 | 1,140,268 | -70.5 |
| 07/03/2025 |
69
|
4,410,100 | 69.20 | 70 | 68.40 | 25,316 | 1,180,541 | -79.6 |
| 06/03/2025 |
69.20
|
4,342,500 | 68.40 | 69.20 | 68.20 | 1,085,700 | 562,800 | 35.9 |
| 05/03/2025 |
68.20
|
6,222,600 | 69.30 | 70.20 | 68.20 | 775,917 | 1,211,500 | -29.9 |
| 04/03/2025 |
69.10
|
5,946,400 | 68 | 69.10 | 67.40 | 694,708 | 744,680 | -3.0 |
| 03/03/2025 |
68
|
2,758,100 | 67.80 | 68.40 | 67.70 | 117,000 | 661,000 | -36.9 |
| 28/02/2025 |
67.70
|
3,925,400 | 68.40 | 68.50 | 67.50 | 22,900 | 1,012,500 | -67.2 |
| 27/02/2025 |
68.40
|
4,565,500 | 68.50 | 69.30 | 68.20 | 36,946 | 1,092,291 | -72.3 |
| 26/02/2025 |
68.30
|
2,082,800 | 68.40 | 68.60 | 68 | 64,700 | 492,172 | -29.2 |
| 25/02/2025 |
68.40
|
5,119,200 | 67.80 | 68.90 | 67.80 | 581,161 | 97,912 | 33.1 |
| 24/02/2025 |
67.60
|
3,245,600 | 67.20 | 67.70 | 66.80 | 256,000 | 543,500 | -19.3 |
| 21/02/2025 |
67.60
|
2,315,500 | 68 | 68 | 67.20 | 36,215 | 314,500 | -18.8 |
| 20/02/2025 |
68
|
2,935,400 | 68 | 68 | 67.50 | 280,546 | 448,800 | -11.3 |
| 19/02/2025 |
67.70
|
3,261,800 | 66.60 | 67.70 | 66.60 | 564,900 | 111,300 | 30.4 |
| 18/02/2025 |
66.40
|
2,602,400 | 66.40 | 67.20 | 66 | 98,328 | 343,092 | -16.3 |
| 17/02/2025 |
66.40
|
5,693,000 | 68.10 | 68.40 | 66.20 | 66,813 | 408,508 | -23.0 |
| 14/02/2025 |
68.10
|
2,983,400 | 69.20 | 69.40 | 67.80 | 51,018 | 69,256 | -1.2 |
| 13/02/2025 |
68.90
|
1,824,000 | 68.80 | 69 | 68.30 | 536,030 | 132,130 | 27.8 |
| 12/02/2025 |
69
|
2,088,500 | 68.70 | 69.10 | 68.30 | 376,900 | 26,416 | 24.1 |
| 11/02/2025 |
68.70
|
2,435,600 | 68.80 | 68.90 | 68.10 | 1,000,900 | 332,860 | 45.8 |
| 10/02/2025 |
68.80
|
6,909,800 | 67.80 | 69.70 | 67.80 | 1,836,625 | 630,800 | 83.1 |
| 07/02/2025 |
67.70
|
2,265,600 | 67.70 | 68 | 67.20 | 39,200 | 13,272,648 | -890.7 |
| 06/02/2025 |
67.40
|
2,799,000 | 67.50 | 68.10 | 67.20 | 164,500 | 462,308 | -20.1 |
| 05/02/2025 |
67.50
|
4,852,700 | 68.70 | 68.70 | 67.30 | 1,089,420 | 1,505,254 | -28.1 |
| 04/02/2025 |
68.60
|
3,948,000 | 68.10 | 68.80 | 68.10 | 1,879,900 | 1,869,080 | 0.8 |
| 03/02/2025 |
67.90
|
4,054,000 | 67.80 | 68.40 | 67 | 1,643,001 | 1,193,640 | 30.3 |
| 24/01/2025 |
68
|
6,680,300 | 65.50 | 68 | 65.40 | 1,841,830 | 136,140 | 114.6 |
| 23/01/2025 |
65.40
|
3,685,200 | 65.30 | 66.10 | 65.20 | 1,055,800 | 2,108,140 | -68.9 |
| 22/01/2025 |
65.20
|
2,338,800 | 65.80 | 66.20 | 65.20 | 317,816 | 602,900 | -18.7 |
| 21/01/2025 |
65.70
|
2,258,500 | 65.60 | 66.40 | 65.40 | 433,300 | 210,822 | 14.7 |
| 20/01/2025 |
65.50
|
1,814,200 | 66 | 66.30 | 65.50 | 105,520 | 424,291 | -20.9 |
| 17/01/2025 |
65.90
|
1,689,700 | 66.30 | 66.40 | 65.70 | 170,800 | 351,000 | -11.9 |
| 16/01/2025 |
66.30
|
2,458,700 | 66.50 | 66.50 | 65.30 | 142,800 | 364,072 | -14.5 |
| 15/01/2025 |
65.80
|
4,159,100 | 64.50 | 66.40 | 64 | 526,700 | 53,476 | 30.7 |
| 14/01/2025 |
63.70
|
3,586,600 | 65 | 65.30 | 63.70 | 181,000 | 806,136 | -40.4 |
| 13/01/2025 |
65
|
3,672,000 | 65.40 | 65.50 | 64.40 | 189,470 | 333,300 | -9.3 |
| 10/01/2025 |
65.50
|
2,905,200 | 67.30 | 67.40 | 65.50 | 168,921 | 310,980 | -9.4 |
| 09/01/2025 |
67.30
|
1,886,700 | 67.80 | 68.10 | 66.80 | 174,319 | 76,700 | 6.6 |
| 08/01/2025 |
67.70
|
2,812,900 | 66.90 | 68 | 66.60 | 762,250 | 165,660 | 40.0 |
| 07/01/2025 |
66.80
|
5,735,600 | 67.30 | 68.20 | 66.50 | 768,698 | 721,106 | 3.5 |
| 06/01/2025 |
67.20
|
5,156,900 | 69.80 | 70.20 | 67.20 | 292,000 | 100,984 | 13.3 |
| 03/01/2025 |
69.70
|
2,679,200 | 70.80 | 70.80 | 69.60 | 123,516 | 134,544 | -0.8 |
| 02/01/2025 |
70.80
|
2,326,400 | 70.10 | 70.90 | 70 | 731,449 | 91,804 | 45.1 |
| 31/12/2024 |
70
|
2,800,400 | 70.20 | 70.80 | 70 | 764,200 | 177,312 | 41.3 |
| 30/12/2024 |
70.10
|
1,654,300 | 70.30 | 70.80 | 70 | 101,320 | 173,960 | -5.1 |
| 27/12/2024 |
70.40
|
2,398,100 | 70.50 | 71.10 | 70.40 | 67,400 | 197,000 | -9.2 |
| 26/12/2024 |
70.50
|
2,134,200 | 71.10 | 71.30 | 70.50 | 66,759 | 351,374 | -20.2 |
| 25/12/2024 |
70.70
|
3,713,100 | 70.20 | 71.20 | 70.20 | 104,800 | 10,700 | 6.7 |
| 24/12/2024 |
70.20
|
3,833,400 | 70.40 | 70.60 | 69.90 | 187,400 | 127,500 | 4.2 |