| 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) |
-5.60 | -9.11% | 30,000 | 1,100 | 0.1 |
55.90
61.50
56
|
|
2 tháng
(2026-01-12) |
-2.10 | -3.62% | 66,800 | 5,600 | 0.3 |
55.90
61.50
56
|
|
3 tháng
(2025-12-15) |
-2.13 | -3.67% | 150,200 | 10,900 | 0.6 |
55.90
61.50
56
|
|
6 tháng
(2025-09-15) |
-5.18 | -8.48% | 299,000 | -39,500 | -2.4 |
55.90
62.95
56
|
|
12 tháng
(2025-03-18) |
-8.78 | -13.58% | 700,000 | -142,874 | -7.8 |
55.90
66.13
56
|
|
24 tháng
(2024-03-25) |
-12.09 | -17.79% | 1,171,000 | -128,946 | -6.8 |
55.90
69.69
56
|
|
36 tháng
(2023-03-29) |
15.17 | 37.26% | 1,706,700 | -4,635 | 1.4 |
39.70
72.04
56
|
|
60 tháng
(2021-04-08) |
29.33 | 110.37% | 3,860,300 | 53,066 | 6.8 |
26.57
72.04
56
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 26/05/2025 |
62.65
|
2,100 | 62.75 | 62.75 | 62.46 | 500 | 1,400 | -0.1 |
| 23/05/2025 |
62.75
|
1,700 | 62.75 | 63.52 | 62.46 | 0 | 700 | -0.0 |
| 22/05/2025 |
62.75
|
3,000 | 63.72 | 63.72 | 62.75 | 0 | 2,100 | 0 |
| 21/05/2025 |
62.75
|
17,000 | 62.75 | 62.75 | 62.46 | 0 | 8,100 | -0.5 |
| 20/05/2025 |
62.75
|
14,600 | 62.75 | 62.75 | 62.75 | 100 | 14,600 | -0.9 |
| 19/05/2025 |
63.91
|
15,100 | 63.91 | 63.91 | 63.91 | 0 | 15,100 | 0 |
| 16/05/2025 |
63.91
|
3,300 | 64.68 | 64.68 | 63.91 | 0 | 400 | 0 |
| 15/05/2025 |
64.68
|
4,300 | 64.68 | 64.68 | 64.49 | 0 | 2,300 | 0 |
| 14/05/2025 |
64.68
|
500 | 67.58 | 67.58 | 64.68 | 0 | 400 | 0 |
| 13/05/2025 |
64.87
|
900 | 68.35 | 68.35 | 64.87 | 0 | 0 | 0 |
| 12/05/2025 |
64.30
|
3,100 | 64.87 | 64.97 | 64.30 | 300 | 100 | 0 |
| 09/05/2025 |
65.45
|
2,600 | 69.51 | 69.51 | 65.26 | 200 | 0 | 0 |
| 08/05/2025 |
64.97
|
4,700 | 66.13 | 67.09 | 64.97 | 0 | 0 | 0 |
| 07/05/2025 |
66.13
|
0 | 66.13 | 66.13 | 66.13 | 0 | 0 | 0 |
| 06/05/2025 |
66.13
|
3,200 | 66.13 | 66.13 | 63.91 | 1,300 | 0 | 0 |
| 05/05/2025 |
65.07
|
3,900 | 65.16 | 66.13 | 65.07 | 300 | 0 | 0 |
| 29/04/2025 |
65.07
|
700 | 65.07 | 65.07 | 65.07 | 0 | 0 | 0 |
| 28/04/2025 |
64.30
|
1,700 | 65.07 | 65.07 | 62.85 | 0 | 0 | 0 |
| 25/04/2025 |
63.81
|
1,000 | 65.16 | 65.16 | 63.81 | 0 | 0 | 0 |
| 24/04/2025 |
65.16
|
500 | 64.30 | 65.16 | 64.30 | 0 | 0 | 0 |
| 23/04/2025 |
63.04
|
100 | 63.04 | 63.04 | 63.04 | 0 | 0 | 0 |
| 22/04/2025 |
62.94
|
600 | 63.23 | 63.23 | 62.75 | 0 | 0 | 0 |
| 21/04/2025 |
63.52
|
400 | 65.36 | 65.55 | 63.52 | 0 | 100 | -0.0 |
| 18/04/2025 |
65.36
|
5,600 | 62.75 | 65.65 | 62.75 | 226 | 0 | 0.0 |
| 17/04/2025 |
62.75
|
100 | 62.75 | 62.75 | 62.75 | 0 | 0 | 0 |
| 16/04/2025 |
61.98
|
6,600 | 62.07 | 62.07 | 61.98 | 3,700 | 0 | 0.2 |
| 15/04/2025 |
61.98
|
2,800 | 63.72 | 64.30 | 61.88 | 0 | 1,200 | -0.1 |
| 14/04/2025 |
61.79
|
1,500 | 62.75 | 62.75 | 61.79 | 0 | 1,000 | -0.1 |
| 11/04/2025 |
63.72
|
5,300 | 65.07 | 65.16 | 63.72 | 3,600 | 0 | 0.2 |
| 10/04/2025 |
65.07
|
1,400 | 62.75 | 65.07 | 62.75 | 0 | 0 | 0 |
| 09/04/2025 |
61.11
|
6,400 | 60.82 | 61.11 | 60.53 | 1,700 | 0 | 0.1 |
| 08/04/2025 |
60.82
|
1,500 | 62.75 | 62.75 | 60.82 | 100 | 500 | -0.0 |
| 04/04/2025 |
62.75
|
2,300 | 62.75 | 62.75 | 56.67 | 0 | 400 | -0.0 |
| 03/04/2025 |
60.43
|
4,400 | 63.91 | 63.91 | 60.14 | 0 | 2,600 | -0.2 |
| 02/04/2025 |
64.30
|
1,900 | 65.16 | 66.03 | 64.30 | 1,000 | 100 | 0.1 |
| 01/04/2025 |
64.20
|
1,800 | 64.30 | 64.30 | 64.20 | 0 | 0 | 0 |
| 31/03/2025 |
64.10
|
200 | 64.20 | 64.20 | 64.10 | 0 | 0 | 0 |
| 28/03/2025 |
64.20
|
1,800 | 65.16 | 65.16 | 64.20 | 0 | 0 | 0 |
| 27/03/2025 |
65.16
|
4,400 | 64.49 | 66.13 | 64.49 | 300 | 0 | 0.0 |
| 26/03/2025 |
64.68
|
2,200 | 64.78 | 64.78 | 64.68 | 0 | 0 | 0 |
| 25/03/2025 |
64.78
|
5,200 | 64.97 | 65.45 | 64.78 | 0 | 0 | 0 |
| 24/03/2025 |
65.16
|
0 | 65.16 | 65.16 | 65.16 | 0 | 0 | 0 |
| 21/03/2025 |
65.16
|
2,000 | 65.16 | 65.16 | 65.16 | 0 | 0 | 0 |
| 20/03/2025 |
65.26
|
4,500 | 64.68 | 65.36 | 64.39 | 1,300 | 0 | 0.1 |
| 19/03/2025 |
64.68
|
2,600 | 63.81 | 64.68 | 63.81 | 0 | 0 | 0 |
| 18/03/2025 |
64.68
|
2,300 | 65.26 | 65.36 | 64.30 | 0 | 0 | 0 |
| 17/03/2025 |
63.81
|
400 | 63.81 | 63.81 | 63.81 | 0 | 0 | 0 |
| 14/03/2025 |
64.39
|
1,100 | 64.01 | 64.39 | 64.01 | 0 | 0 | 0 |
| 13/03/2025 |
64.58
|
3,300 | 63.04 | 64.58 | 63.04 | 0 | 0 | 0 |
| 12/03/2025 |
62.85
|
2,300 | 62.75 | 62.94 | 62.75 | 900 | 0 | 0.1 |
| 11/03/2025 |
63.62
|
1,000 | 63.81 | 63.81 | 63.62 | 0 | 0 | 0 |
| 10/03/2025 |
64.01
|
800 | 64.68 | 66.03 | 63.91 | 0 | 0 | 0 |
| 07/03/2025 |
64.68
|
3,800 | 63.72 | 64.68 | 63.72 | 0 | 0 | 0 |
| 06/03/2025 |
63.72
|
100 | 63.72 | 63.72 | 63.72 | 0 | 0 | 0 |
| 05/03/2025 |
65.45
|
3,200 | 65.55 | 65.65 | 64.68 | 0 | 0 | 0 |
| 04/03/2025 |
64.68
|
4,800 | 64.58 | 64.68 | 64.30 | 0 | 100 | -0.0 |
| 03/03/2025 |
64.58
|
1,100 | 64.58 | 64.68 | 64.58 | 0 | 200 | -0.0 |
| 28/02/2025 |
64.58
|
1,700 | 64.58 | 64.58 | 64.58 | 0 | 0 | 0 |
| 27/02/2025 |
64.58
|
5,400 | 64.49 | 64.68 | 64.49 | 0 | 1,000 | -0.1 |
| 26/02/2025 |
64.49
|
1,800 | 64.01 | 64.68 | 64.01 | 0 | 0 | 0 |
| 25/02/2025 |
64.01
|
0 | 64.01 | 64.01 | 64.01 | 0 | 0 | 0 |
| 24/02/2025 |
64.01
|
400 | 64.01 | 64.10 | 64.01 | 0 | 0 | 0 |
| 21/02/2025 |
64.49
|
1,100 | 64.49 | 64.49 | 64.49 | 1,000 | 0 | 0.1 |
| 20/02/2025 |
64.49
|
2,900 | 64.49 | 64.49 | 64.49 | 0 | 0 | 0 |
| 19/02/2025 |
64.49
|
2,500 | 64.58 | 64.78 | 64.49 | 800 | 0 | 0.1 |
| 18/02/2025 |
64.58
|
2,700 | 64.68 | 64.68 | 64.49 | 200 | 1,400 | -0.1 |
| 17/02/2025 |
64.58
|
3,100 | 63.33 | 64.68 | 63.33 | 0 | 2,000 | -0.1 |
| 14/02/2025 |
64.68
|
0 | 64.68 | 64.68 | 64.68 | 0 | 0 | 0 |
| 13/02/2025 |
64.68
|
1,800 | 63.72 | 64.68 | 63.23 | 100 | 900 | -0.1 |
| 12/02/2025 |
63.72
|
4,800 | 63.81 | 64.68 | 63.52 | 300 | 1,700 | -0.1 |
| 11/02/2025 |
64.20
|
500 | 64.20 | 64.20 | 64.20 | 24 | 200 | -0.0 |
| 10/02/2025 |
64.01
|
3,900 | 64.87 | 65.45 | 64.01 | 0 | 1,700 | -0.1 |
| 07/02/2025 |
64.68
|
2,900 | 64.78 | 65.16 | 63.91 | 0 | 700 | -0.0 |
| 06/02/2025 |
63.72
|
1,300 | 65.36 | 65.36 | 63.72 | 100 | 0 | 0.0 |
| 05/02/2025 |
65.45
|
1,400 | 65.55 | 67.09 | 65.45 | 0 | 100 | -0.0 |
| 04/02/2025 |
65.55
|
1,100 | 65.45 | 65.65 | 65.45 | 0 | 0 | 0 |
| 03/02/2025 |
62.75
|
14,500 | 64.30 | 66.23 | 62.75 | 3,100 | 2,300 | 0.1 |
| 24/01/2025 |
64.20
|
1,600 | 64.68 | 66.61 | 64.20 | 300 | 0 | 0.0 |
| 23/01/2025 |
65.36
|
1,300 | 64.97 | 65.36 | 64.87 | 0 | 0 | 0 |
| 22/01/2025 |
65.55
|
5,300 | 64.87 | 65.55 | 64.78 | 0 | 5,000 | -0.3 |
| 21/01/2025 |
64.68
|
200 | 64.68 | 64.68 | 64.68 | 0 | 0 | 0 |
| 20/01/2025 |
65.16
|
800 | 66.61 | 66.61 | 64.78 | 200 | 0 | 0.0 |
| 17/01/2025 |
64.20
|
2,300 | 67.00 | 67.09 | 64.20 | 140 | 1,600 | -0.1 |
| 16/01/2025 |
64.68
|
500 | 64.68 | 64.68 | 64.20 | 100 | 0 | 0.0 |
| 15/01/2025 |
63.04
|
1,600 | 67.09 | 67.09 | 62.94 | 0 | 0 | 0 |
| 14/01/2025 |
67.00
|
100 | 67.00 | 67.00 | 67.00 | 0 | 0 | 0 |
| 13/01/2025 |
62.94
|
4,700 | 66.13 | 66.13 | 62.94 | 0 | 200 | -0.0 |
| 10/01/2025 |
66.61
|
9,600 | 66.13 | 66.61 | 64.68 | 0 | 0 | 0 |
| 09/01/2025 |
66.13
|
0 | 66.13 | 66.13 | 66.13 | 0 | 0 | 0 |
| 08/01/2025 |
66.13
|
1,600 | 67.58 | 67.58 | 66.13 | 1,300 | 0 | 0.1 |
| 07/01/2025 |
66.61
|
1,500 | 67.58 | 67.58 | 64.87 | 300 | 0 | 0.0 |
| 06/01/2025 |
65.65
|
4,200 | 64.68 | 66.61 | 64.68 | 100 | 500 | -0.0 |
| 03/01/2025 |
65.16
|
2,300 | 65.65 | 67.19 | 65.16 | 100 | 100 | 0 |
| 02/01/2025 |
67.19
|
1,000 | 65.26 | 67.19 | 65.26 | 4 | 0 | 0 |
| 31/12/2024 |
67.09
|
300 | 67.19 | 67.19 | 67.09 | 0 | 0 | 0 |
| 30/12/2024 |
64.87
|
100 | 64.87 | 64.87 | 64.87 | 10 | 0 | 0 |
| 27/12/2024 |
67.09
|
5,600 | 67.29 | 67.29 | 64.87 | 1,500 | 0 | 0.1 |
| 26/12/2024 |
67.29
|
1,400 | 67.38 | 67.38 | 64.78 | 0 | 0 | 0 |
| 25/12/2024 |
66.61
|
2,000 | 67.09 | 67.38 | 66.61 | 0 | 0 | 0 |
| 24/12/2024 |
65.65
|
5,000 | 67.09 | 67.58 | 65.65 | 2,000 | 0 | 0.1 |