| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-04-01) |
-1.80 | -3.31% | 2,703,500 | 38,806 | 0 |
52.30
54.50
52.50
|
|
2 tháng
(2026-03-02) |
-4.50 | -7.89% | 9,895,900 | -134,384 | -31.1 |
51.30
57
52.50
|
|
3 tháng
(2026-02-02) |
-2 | -3.67% | 14,119,000 | 433,616 | 0.5 |
51.30
57.30
52.50
|
|
6 tháng
(2025-11-03) |
-0.86 | -1.62% | 34,770,000 | -2,144,884 | -142.4 |
51.20
57.30
52.50
|
|
12 tháng
(2025-05-06) |
-2.61 | -4.73% | 84,409,800 | -6,123,284 | -349.4 |
51.20
63.12
52.50
|
|
24 tháng
(2024-05-13) |
-21.29 | -28.85% | 149,710,900 | -15,659,283 | -1,084.3 |
47.73
80.64
52.50
|
|
36 tháng
(2023-05-17) |
0.94 | 1.83% | 166,082,800 | -18,280,485 | -1,273.8 |
47.73
80.64
52.50
|
|
60 tháng
(2021-05-27) |
-2.27 | -4.15% | 177,320,100 | -16,787,283 | -1,116.8 |
47.73
80.64
52.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 10/07/2025 |
61.21
|
419,500 | 61.12 | 61.48 | 60.75 | 112,300 | 70,000 | 0 |
| 09/07/2025 |
60.84
|
619,800 | 61.21 | 61.57 | 60.66 | 151,400 | 198,000 | 0 |
| 08/07/2025 |
61.03
|
451,000 | 60.84 | 61.21 | 60.57 | 13,200 | 84,300 | -4.7 |
| 07/07/2025 |
60.75
|
295,700 | 61.03 | 61.21 | 60.57 | 8,200 | 95,600 | -5.8 |
| 04/07/2025 |
60.66
|
227,300 | 60.48 | 60.84 | 60.48 | 200 | 33,900 | -2.2 |
| 03/07/2025 |
60.39
|
662,800 | 61.03 | 61.30 | 60.21 | 37,000 | 21,700 | 1.0 |
| 02/07/2025 |
61.03
|
386,900 | 60.39 | 62.03 | 60.39 | 8,500 | 48,800 | -2.7 |
| 01/07/2025 |
60.12
|
698,800 | 61.21 | 61.39 | 60.02 | 51,800 | 50,500 | 0.1 |
| 30/06/2025 |
61.21
|
609,500 | 62.39 | 62.48 | 61.03 | 42,600 | 91,100 | -3.3 |
| 27/06/2025 |
62.39
|
709,600 | 61.66 | 63.21 | 61.39 | 42,600 | 18,000 | 1.7 |
| 26/06/2025 |
61.75
|
1,275,900 | 59.93 | 61.75 | 59.57 | 152,000 | 269,200 | -7.9 |
| 25/06/2025 |
59.30
|
626,400 | 58.48 | 60.02 | 58.48 | 120,700 | 19,700 | 6.6 |
| 24/06/2025 |
58.29
|
215,100 | 58.38 | 58.66 | 58.02 | 6,100 | 22,900 | -1.1 |
| 23/06/2025 |
58.11
|
236,700 | 57.56 | 58.29 | 57.56 | 6,600 | 27,100 | -1.3 |
| 20/06/2025 |
58.93
|
509,300 | 57.93 | 59.84 | 57.66 | 80,800 | 32,500 | 3.1 |
| 19/06/2025 |
57.93
|
166,000 | 58.02 | 58.20 | 57.47 | 1,000 | 32,700 | -2.0 |
| 18/06/2025 |
57.93
|
185,000 | 57.84 | 58.38 | 57.84 | 20,900 | 2,600 | 1.2 |
| 17/06/2025 |
58.11
|
343,900 | 58.75 | 59.20 | 58.02 | 4,900 | 37,600 | -2.1 |
| 16/06/2025 |
58.48
|
330,600 | 57.38 | 58.48 | 57.20 | 52,000 | 29,000 | 1.4 |
| 13/06/2025 |
57.56
|
556,000 | 57.75 | 58.02 | 57.02 | 10,000 | 117,600 | -6.8 |
| 12/06/2025 |
58.66
|
242,500 | 58.66 | 58.93 | 58.20 | 48,300 | 14,500 | 2.2 |
| 11/06/2025 |
58.57
|
342,100 | 59.75 | 59.84 | 58.29 | 12,900 | 34,600 | -1.4 |
| 10/06/2025 |
59.20
|
951,900 | 57.02 | 59.20 | 57.02 | 193,900 | 3,200 | 12.2 |
| 09/06/2025 |
56.65
|
360,800 | 57.56 | 58.29 | 56.38 | 23,300 | 4,400 | 1.2 |
| 06/06/2025 |
56.47
|
311,200 | 57.20 | 57.29 | 56.47 | 1,200 | 54,000 | -3.3 |
| 05/06/2025 |
57.38
|
256,300 | 57.84 | 57.84 | 56.93 | 5,700 | 8,800 | -0.2 |
| 04/06/2025 |
57.66
|
272,500 | 58.11 | 58.11 | 57.38 | 400 | 1,500 | -0.1 |
| 03/06/2025 |
58.11
|
724,300 | 59.11 | 59.39 | 58.11 | 85,600 | 270,400 | -11.9 |
| 02/06/2025 |
58.29
|
513,000 | 56.11 | 58.29 | 55.65 | 27,700 | 47,800 | -1.3 |
| 30/05/2025 |
56.38
|
383,000 | 57.38 | 57.38 | 56.38 | 15,200 | 160,800 | -9.1 |
| 29/05/2025 |
57.38
|
283,700 | 57.93 | 57.93 | 57.29 | 3,100 | 107,400 | -6.6 |
| 28/05/2025 |
57.84
|
306,100 | 58.11 | 58.29 | 57.38 | 16,600 | 10,900 | 0.4 |
| 27/05/2025 |
57.47
|
467,600 | 56.65 | 58.11 | 56.65 | 108,800 | 5,500 | 6.5 |
| 26/05/2025 |
56.47
|
365,400 | 56.38 | 56.65 | 55.38 | 33,800 | 800 | 2.0 |
| 23/05/2025 |
56.02
|
162,900 | 55.93 | 56.47 | 55.93 | 0 | 12,100 | -0.7 |
| 22/05/2025 |
56.11
|
382,800 | 56.20 | 57.84 | 55.83 | 15,200 | 10,200 | 0 |
| 21/05/2025 |
56.47
|
289,700 | 56.47 | 56.65 | 55.65 | 1,300 | 14,300 | -0.8 |
| 20/05/2025 |
56.47
|
322,900 | 56.20 | 56.65 | 55.74 | 13,900 | 10,900 | 0.2 |
| 19/05/2025 |
56.20
|
356,800 | 56.20 | 57.11 | 56.02 | 6,600 | 30,500 | 0 |
| 16/05/2025 |
57.56
|
523,900 | 58.93 | 58.93 | 57.38 | 2,600 | 77,600 | 0 |
| 15/05/2025 |
58.93
|
556,300 | 57.38 | 58.93 | 56.93 | 19,600 | 65,700 | 0 |
| 14/05/2025 |
57.20
|
597,300 | 55.20 | 57.66 | 55.20 | 56,400 | 97,200 | 0 |
| 13/05/2025 |
55.20
|
457,900 | 55.47 | 55.74 | 55.01 | 86,000 | 245,900 | 0 |
| 12/05/2025 |
54.74
|
255,400 | 54.74 | 54.92 | 54.47 | 7,000 | 66,400 | 0 |
| 09/05/2025 |
54.65
|
210,700 | 55.11 | 55.38 | 54.47 | 24,700 | 60,300 | 0 |
| 08/05/2025 |
54.92
|
182,200 | 55.11 | 55.11 | 54.38 | 30,500 | 32,400 | 0 |
| 07/05/2025 |
54.74
|
219,700 | 55.11 | 55.11 | 54.29 | 1,100 | 41,000 | 0 |
| 06/05/2025 |
55.11
|
385,300 | 55.38 | 56.02 | 54.92 | 8,200 | 120,100 | 0 |
| 05/05/2025 |
55.11
|
284,100 | 54.47 | 55.38 | 53.83 | 47,500 | 11,600 | 0 |
| 29/04/2025 |
53.92
|
138,400 | 53.83 | 54.10 | 53.47 | 7,400 | 12,500 | -0.3 |
| 28/04/2025 |
53.56
|
330,100 | 53.38 | 54.56 | 53.38 | 86,800 | 17,000 | 4.1 |
| 25/04/2025 |
53.28
|
292,400 | 54.01 | 54.01 | 52.92 | 54,900 | 22,900 | 1.9 |
| 24/04/2025 |
53.38
|
201,900 | 54.19 | 54.19 | 53.10 | 27,400 | 8,700 | 1.1 |
| 23/04/2025 |
53.38
|
252,700 | 53.10 | 53.47 | 52.37 | 21,200 | 20,200 | 0.1 |
| 22/04/2025 |
52.65
|
652,200 | 52.92 | 53.19 | 49.91 | 116,300 | 83,300 | 1.8 |
| 21/04/2025 |
53.56
|
414,500 | 55.83 | 55.83 | 53.38 | 29,200 | 49,800 | -1.3 |
| 18/04/2025 |
54.74
|
470,600 | 53.47 | 55.93 | 53.28 | 26,000 | 48,700 | -1.4 |
| 17/04/2025 |
52.83
|
428,000 | 50.82 | 52.83 | 50.82 | 79,300 | 10,100 | 3.9 |
| 16/04/2025 |
51.28
|
410,600 | 52.74 | 53.19 | 51.01 | 51,960 | 100,100 | -2.7 |
| 15/04/2025 |
52.74
|
496,600 | 54.65 | 54.65 | 52.28 | 8,200 | 95,300 | -5.1 |
| 14/04/2025 |
54.56
|
374,600 | 55.56 | 55.56 | 54.19 | 18,100 | 125,300 | -6.4 |
| 11/04/2025 |
54.56
|
1,271,500 | 54.56 | 54.56 | 53.28 | 89,200 | 483,900 | -23.3 |
| 10/04/2025 |
51.01
|
49,900 | 51.01 | 51.01 | 51.01 | 0 | 7,625 | -0.4 |
| 09/04/2025 |
47.73
|
1,075,100 | 47.27 | 50.64 | 47.27 | 179,830 | 223,770 | -2.4 |
| 08/04/2025 |
50.82
|
641,700 | 50.82 | 53.56 | 50.82 | 87,742 | 62,695 | 1.4 |
| 04/04/2025 |
54.56
|
982,600 | 54.56 | 55.11 | 54.56 | 59,000 | 404,360 | -20.7 |
| 03/04/2025 |
58.66
|
882,300 | 58.75 | 61.03 | 58.66 | 50,600 | 268,610 | -14.1 |
| 02/04/2025 |
63.03
|
288,400 | 63.85 | 63.85 | 63.03 | 12,900 | 81,400 | -4.8 |
| 01/04/2025 |
63.76
|
141,300 | 62.85 | 63.76 | 62.76 | 4,900 | 15,200 | -0.7 |
| 31/03/2025 |
62.85
|
304,400 | 63.67 | 63.67 | 62.39 | 8,100 | 2,700 | 0.4 |
| 28/03/2025 |
63.76
|
183,100 | 63.67 | 64.40 | 63.58 | 41,300 | 91,200 | -3.5 |
| 27/03/2025 |
63.67
|
305,300 | 64.31 | 64.40 | 63.49 | 10,550 | 72,200 | -4.3 |
| 26/03/2025 |
64.21
|
447,200 | 65.49 | 65.49 | 64.21 | 4,000 | 88,600 | -6.0 |
| 25/03/2025 |
65.31
|
265,100 | 66.22 | 66.22 | 65.31 | 0 | 0 | 0 |
| 24/03/2025 |
66.22
|
139,600 | 66.76 | 66.95 | 65.22 | 3,300 | 12,700 | -0.7 |
| 21/03/2025 |
66.76
|
182,300 | 65.76 | 67.40 | 65.67 | 0 | 0 | 0 |
| 20/03/2025 |
65.76
|
269,800 | 65.85 | 66.04 | 65.12 | 23,900 | 131,566 | -7.8 |
| 19/03/2025 |
65.40
|
175,200 | 66.13 | 66.13 | 65.12 | 1,000 | 31,072 | -2.2 |
| 18/03/2025 |
65.76
|
218,400 | 65.85 | 66.40 | 65.58 | 2,400 | 63,800 | -4.4 |
| 17/03/2025 |
66.04
|
277,700 | 66.58 | 67.31 | 65.94 | 300 | 9,600 | -0.7 |
| 14/03/2025 |
66.58
|
176,900 | 67.31 | 67.77 | 66.58 | 700 | 5,400 | -0.3 |
| 13/03/2025 |
67.22
|
183,200 | 67.40 | 67.95 | 67.04 | 1,400 | 42,200 | -3.0 |
| 12/03/2025 |
67.40
|
233,100 | 67.22 | 67.40 | 66.67 | 1,700 | 3,600 | -0.1 |
| 11/03/2025 |
67.04
|
302,700 | 67.22 | 67.31 | 66.86 | 600 | 109,380 | -8.0 |
| 10/03/2025 |
67.77
|
135,100 | 67.77 | 68.04 | 67.40 | 1,500 | 11,400 | -0.7 |
| 07/03/2025 |
67.86
|
170,300 | 68.04 | 68.31 | 67.68 | 6,800 | 95,634 | -6.6 |
| 06/03/2025 |
67.86
|
355,300 | 66.76 | 67.86 | 66.76 | 14,200 | 200,400 | -13.7 |
| 05/03/2025 |
66.86
|
468,100 | 67.77 | 67.77 | 66.76 | 4,700 | 225,700 | -16.3 |
| 04/03/2025 |
67.58
|
585,400 | 68.86 | 68.86 | 67.58 | 5,500 | 165,080 | -11.9 |
| 03/03/2025 |
68.50
|
305,100 | 68.68 | 68.68 | 68.31 | 14,200 | 142,200 | -9.6 |
| 28/02/2025 |
68.59
|
280,400 | 69.04 | 69.04 | 68.31 | 3,200 | 98,100 | -7.2 |
| 27/02/2025 |
69.22
|
186,700 | 69.95 | 69.95 | 68.86 | 200 | 87,000 | -6.6 |
| 26/02/2025 |
69.68
|
215,900 | 70.50 | 70.68 | 69.41 | 0 | 71,158 | -5.5 |
| 25/02/2025 |
70.13
|
582,600 | 68.31 | 70.32 | 68.31 | 29,300 | 219,200 | -14.6 |
| 24/02/2025 |
68.68
|
411,000 | 68.59 | 68.86 | 68.31 | 20,100 | 117,300 | -7.3 |
| 21/02/2025 |
68.59
|
272,700 | 68.86 | 68.95 | 68.40 | 600 | 133,300 | -10.0 |
| 20/02/2025 |
68.77
|
477,300 | 69.22 | 69.50 | 68.22 | 300 | 137,000 | -10.3 |
| 19/02/2025 |
68.95
|
232,700 | 68.77 | 69.59 | 68.77 | 13,900 | 85,800 | -5.4 |
| 18/02/2025 |
68.50
|
347,500 | 68.95 | 68.95 | 68.13 | 16,200 | 160,300 | -10.8 |
| 17/02/2025 |
68.50
|
1,133,900 | 70.50 | 70.50 | 68.13 | 10,300 | 170,200 | -12.2 |