| 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) |
0.40 | 0.54% | 1,714,800 | -40,800 | -2.9 |
70.60
81.90
73.70
|
|
2 tháng
(2026-01-12) |
-4.80 | -6.03% | 4,491,400 | 19,000 | 2.5 |
70.60
84.80
73.70
|
|
3 tháng
(2025-12-15) |
-1.30 | -1.71% | 5,960,600 | 80,700 | 7.4 |
70.60
84.80
73.70
|
|
6 tháng
(2025-09-15) |
1.80 | 2.47% | 11,147,600 | -322,300 | -21.8 |
65.80
84.80
73.70
|
|
12 tháng
(2025-03-18) |
-2.27 | -2.94% | 35,948,900 | -367,500 | -32.4 |
56.93
84.80
73.70
|
|
24 tháng
(2024-03-25) |
38.26 | 104.73% | 57,231,300 | 352,400 | 3.6 |
34.84
84.80
73.70
|
|
36 tháng
(2023-03-29) |
51.40 | 219.65% | 59,841,400 | 168,300 | -2.0 |
23.40
84.80
73.70
|
|
60 tháng
(2021-04-08) |
41.83 | 126.90% | 67,034,500 | 242,886 | 6.0 |
21.52
84.80
73.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 26/05/2025 |
65.70
|
292,200 | 63.48 | 66.47 | 62.04 | 51,500 | 14,100 | 2.5 |
| 23/05/2025 |
63.48
|
89,700 | 62.71 | 63.48 | 62.14 | 1,700 | 11,200 | -0.6 |
| 22/05/2025 |
62.71
|
142,000 | 63.68 | 64.54 | 62.71 | 1,600 | 21,000 | 0 |
| 21/05/2025 |
63.77
|
119,000 | 64.64 | 64.93 | 62.91 | 1,200 | 27,600 | -1.7 |
| 20/05/2025 |
64.93
|
135,400 | 63.77 | 65.70 | 63.48 | 31,000 | 5,900 | 1.7 |
| 19/05/2025 |
63.77
|
90,400 | 63.58 | 64.64 | 63.20 | 6,200 | 17,000 | 0 |
| 16/05/2025 |
63.58
|
80,700 | 65.12 | 65.12 | 63.58 | 6,700 | 6,300 | 0 |
| 15/05/2025 |
64.93
|
102,500 | 65.22 | 65.22 | 63.68 | 3,000 | 9,000 | 0 |
| 14/05/2025 |
65.03
|
295,300 | 65.41 | 67.15 | 64.54 | 23,900 | 18,200 | 0 |
| 13/05/2025 |
65.03
|
101,500 | 66.66 | 66.66 | 64.93 | 21,100 | 10,800 | 0 |
| 12/05/2025 |
64.35
|
110,700 | 63.10 | 64.45 | 62.71 | 5,500 | 1,500 | 0 |
| 09/05/2025 |
63.20
|
166,700 | 65.80 | 65.80 | 63.00 | 0 | 40,300 | 0 |
| 08/05/2025 |
64.74
|
196,900 | 65.31 | 66.47 | 63.29 | 14,000 | 51,000 | 0 |
| 07/05/2025 |
63.58
|
86,400 | 62.71 | 64.06 | 62.62 | 14,400 | 2,800 | 0 |
| 06/05/2025 |
62.71
|
117,500 | 63.20 | 63.77 | 62.14 | 5,400 | 3,100 | 0 |
| 05/05/2025 |
63.10
|
100,800 | 61.85 | 63.10 | 61.85 | 24,300 | 1,900 | 0 |
| 29/04/2025 |
61.85
|
52,000 | 61.85 | 63.10 | 60.69 | 12,100 | 2,600 | 0.6 |
| 28/04/2025 |
61.65
|
90,500 | 62.33 | 62.33 | 61.17 | 2,700 | 16,300 | -0.9 |
| 25/04/2025 |
62.14
|
121,700 | 63.39 | 63.77 | 62.14 | 7,100 | 17,800 | -0.7 |
| 24/04/2025 |
63.39
|
183,100 | 63.48 | 65.22 | 62.62 | 30,000 | 8,700 | 1.4 |
| 23/04/2025 |
62.62
|
155,800 | 63.58 | 63.58 | 62.14 | 8,500 | 29,000 | -1.3 |
| 22/04/2025 |
62.52
|
321,700 | 63.39 | 64.26 | 59.44 | 29,000 | 31,800 | -0.2 |
| 21/04/2025 |
63.39
|
304,900 | 63.10 | 64.64 | 63.00 | 19,900 | 133,100 | -7.6 |
| 18/04/2025 |
61.75
|
120,000 | 60.40 | 63.10 | 60.40 | 13,800 | 16,400 | -0.2 |
| 17/04/2025 |
59.44
|
108,200 | 57.61 | 60.31 | 57.61 | 24,200 | 7,900 | 1.0 |
| 16/04/2025 |
58.76
|
119,200 | 58.76 | 59.82 | 57.03 | 7,500 | 11,600 | -0.2 |
| 15/04/2025 |
58.28
|
675,100 | 60.69 | 61.37 | 57.61 | 13,300 | 63,000 | -3.0 |
| 14/04/2025 |
61.94
|
254,100 | 65.22 | 65.22 | 60.79 | 7,200 | 25,900 | -1.2 |
| 11/04/2025 |
62.62
|
1,097,000 | 57.80 | 62.62 | 56.64 | 83,400 | 44,900 | 2.4 |
| 10/04/2025 |
60.88
|
332,200 | 60.88 | 60.88 | 59.53 | 9,300 | 23,100 | -0.9 |
| 09/04/2025 |
56.93
|
24,600 | 56.93 | 56.93 | 56.93 | 0 | 0 | 0 |
| 08/04/2025 |
61.17
|
90,100 | 61.17 | 61.17 | 61.17 | 700 | 6,200 | -0.3 |
| 04/04/2025 |
65.70
|
112,900 | 65.70 | 65.70 | 65.70 | 0 | 0 | 0 |
| 03/04/2025 |
70.61
|
175,400 | 70.61 | 71.29 | 70.61 | 500 | 7,100 | -0.5 |
| 02/04/2025 |
75.91
|
87,200 | 76.49 | 76.97 | 75.53 | 3,600 | 10,700 | -0.6 |
| 01/04/2025 |
76.39
|
261,900 | 75.33 | 76.39 | 74.95 | 31,100 | 11,300 | 1.6 |
| 31/03/2025 |
76.10
|
303,000 | 79.96 | 80.73 | 75.24 | 5,400 | 50,100 | -3.6 |
| 28/03/2025 |
80.82
|
119,200 | 80.05 | 81.79 | 79.67 | 14,900 | 12,300 | 0.2 |
| 27/03/2025 |
79.57
|
148,700 | 81.88 | 81.88 | 79.57 | 0 | 13,800 | -1.2 |
| 26/03/2025 |
81.79
|
96,600 | 83.71 | 83.71 | 81.02 | 1,700 | 20,800 | -1.6 |
| 25/03/2025 |
81.98
|
825,400 | 76.68 | 81.98 | 76.68 | 0 | 0 | 0 |
| 24/03/2025 |
76.68
|
37,000 | 76.59 | 76.68 | 75.62 | 0 | 10,000 | -0.8 |
| 21/03/2025 |
76.68
|
33,100 | 77.07 | 77.07 | 75.14 | 0 | 0 | 0 |
| 20/03/2025 |
77.07
|
53,200 | 76.10 | 77.07 | 74.66 | 100 | 3,800 | -0.3 |
| 19/03/2025 |
76.10
|
138,500 | 77.55 | 77.55 | 75.14 | 100 | 22,500 | -1.8 |
| 18/03/2025 |
77.07
|
156,600 | 74.37 | 77.55 | 73.21 | 16,100 | 14,300 | 0.1 |
| 17/03/2025 |
74.27
|
199,200 | 76.78 | 76.78 | 73.21 | 2,500 | 14,200 | -0.9 |
| 14/03/2025 |
76.78
|
158,900 | 76.30 | 77.93 | 75.04 | 20,100 | 5,500 | 1.2 |
| 13/03/2025 |
76.20
|
347,400 | 78.71 | 78.99 | 73.21 | 11,300 | 18,000 | -0.6 |
| 12/03/2025 |
78.71
|
142,600 | 79.19 | 80.44 | 78.51 | 4,300 | 27,800 | -1.9 |
| 11/03/2025 |
79.19
|
138,000 | 78.51 | 79.96 | 78.03 | 7,300 | 3,400 | 0.3 |
| 10/03/2025 |
79.19
|
176,800 | 79.76 | 80.54 | 78.03 | 13,300 | 10,300 | 0.3 |
| 07/03/2025 |
79.57
|
184,600 | 81.21 | 81.88 | 78.99 | 3,000 | 12,400 | -0.8 |
| 06/03/2025 |
81.02
|
155,300 | 81.11 | 83.52 | 80.82 | 5,500 | 500 | 0.4 |
| 05/03/2025 |
80.92
|
75,400 | 80.92 | 81.79 | 80.34 | 4,000 | 6,200 | -0.2 |
| 04/03/2025 |
80.73
|
187,900 | 80.82 | 82.27 | 80.63 | 17,900 | 21,400 | -0.3 |
| 03/03/2025 |
81.11
|
136,800 | 81.79 | 82.27 | 80.63 | 6,500 | 3,600 | 0.2 |
| 28/02/2025 |
80.92
|
201,500 | 80.54 | 81.40 | 78.03 | 13,900 | 9,700 | 0.3 |
| 27/02/2025 |
80.44
|
359,600 | 82.85 | 82.85 | 78.80 | 14,600 | 46,000 | -2.7 |
| 26/02/2025 |
82.85
|
242,800 | 83.33 | 85.26 | 81.69 | 31,200 | 15,600 | 1.4 |
| 25/02/2025 |
82.85
|
160,600 | 84.20 | 84.20 | 81.88 | 13,700 | 16,500 | -0.2 |
| 24/02/2025 |
84.20
|
258,300 | 83.81 | 84.20 | 81.50 | 32,300 | 24,400 | 0.7 |
| 21/02/2025 |
83.33
|
213,600 | 83.43 | 84.97 | 81.98 | 11,300 | 18,100 | -0.6 |
| 20/02/2025 |
83.23
|
293,600 | 80.44 | 83.33 | 80.05 | 21,100 | 21,000 | 0.0 |
| 19/02/2025 |
80.63
|
243,100 | 82.37 | 82.56 | 79.19 | 3,300 | 28,000 | -2.1 |
| 18/02/2025 |
81.79
|
237,500 | 77.07 | 81.88 | 77.07 | 31,200 | 16,800 | 1.2 |
| 17/02/2025 |
77.07
|
470,100 | 78.80 | 80.92 | 75.72 | 30,000 | 32,500 | -0.2 |
| 14/02/2025 |
78.03
|
267,000 | 76.87 | 79.48 | 76.10 | 8,900 | 30,800 | -1.8 |
| 13/02/2025 |
75.24
|
618,700 | 70.81 | 75.24 | 69.84 | 33,400 | 28,600 | 0.4 |
| 12/02/2025 |
70.32
|
260,700 | 66.66 | 70.81 | 66.66 | 10,900 | 8,600 | 0.2 |
| 11/02/2025 |
66.95
|
64,800 | 66.47 | 67.63 | 66.28 | 6,800 | 1,100 | 0.4 |
| 10/02/2025 |
66.47
|
203,200 | 67.43 | 67.82 | 66.09 | 13,600 | 4,100 | 0.7 |
| 07/02/2025 |
67.82
|
346,000 | 71.00 | 71.19 | 66.95 | 17,600 | 3,300 | 1.0 |
| 06/02/2025 |
70.23
|
187,500 | 71.19 | 71.19 | 68.69 | 24,600 | 7,400 | 1.2 |
| 05/02/2025 |
70.23
|
282,400 | 67.24 | 71.29 | 67.24 | 37,900 | 4,200 | 2.4 |
| 04/02/2025 |
67.24
|
519,700 | 63.29 | 67.34 | 63.29 | 99,200 | 17,600 | 5.5 |
| 03/02/2025 |
63.00
|
665,600 | 67.53 | 67.53 | 63.00 | 12,600 | 13,400 | -0.1 |
| 24/01/2025 |
67.72
|
135,800 | 67.82 | 68.20 | 66.86 | 36,200 | 2,900 | 2.3 |
| 23/01/2025 |
67.82
|
346,100 | 65.60 | 68.88 | 65.60 | 52,800 | 6,500 | 3.3 |
| 22/01/2025 |
65.51
|
421,300 | 66.95 | 67.43 | 64.64 | 33,800 | 25,500 | 0.6 |
| 21/01/2025 |
64.54
|
431,200 | 62.14 | 64.54 | 60.69 | 45,900 | 13,700 | 2.1 |
| 20/01/2025 |
60.40
|
502,900 | 60.31 | 60.40 | 58.76 | 10,600 | 20,500 | -0.6 |
| 17/01/2025 |
56.45
|
584,300 | 52.12 | 56.45 | 52.12 | 35,200 | 14,600 | 1.2 |
| 16/01/2025 |
52.79
|
132,400 | 52.31 | 52.89 | 51.25 | 8,200 | 1,500 | 0.4 |
| 15/01/2025 |
52.31
|
84,200 | 51.83 | 52.31 | 51.54 | 3,200 | 3,600 | -0.0 |
| 14/01/2025 |
51.92
|
266,500 | 51.06 | 53.37 | 50.86 | 26,500 | 7,000 | 1.1 |
| 13/01/2025 |
51.15
|
113,600 | 50.86 | 51.92 | 50.09 | 4,900 | 19,700 | -0.8 |
| 10/01/2025 |
50.58
|
48,200 | 51.06 | 51.06 | 49.61 | 0 | 13,400 | -0.7 |
| 09/01/2025 |
50.86
|
72,600 | 50.58 | 51.54 | 50.00 | 2,700 | 3,100 | -0.0 |
| 08/01/2025 |
50.58
|
58,300 | 50.86 | 52.02 | 50.58 | 2,700 | 2,200 | 0.0 |
| 07/01/2025 |
50.86
|
409,500 | 49.90 | 52.79 | 49.71 | 57,800 | 5,200 | 2.8 |
| 06/01/2025 |
49.61
|
228,400 | 50.58 | 51.83 | 48.17 | 18,000 | 5,000 | 0.7 |
| 03/01/2025 |
50.77
|
91,700 | 49.80 | 50.77 | 49.52 | 0 | 6,200 | -0.3 |
| 02/01/2025 |
50.09
|
335,600 | 51.83 | 51.92 | 49.23 | 4,500 | 18,100 | -0.7 |
| 31/12/2024 |
51.83
|
48,000 | 52.98 | 52.98 | 51.83 | 200 | 7,400 | -0.4 |
| 30/12/2024 |
52.89
|
297,700 | 50.86 | 53.37 | 50.29 | 32,600 | 1,800 | 1.7 |
| 27/12/2024 |
50.29
|
82,900 | 51.06 | 51.06 | 49.90 | 1,400 | 9,300 | -0.4 |
| 26/12/2024 |
51.25
|
81,900 | 52.02 | 52.02 | 50.77 | 0 | 15,900 | -0.8 |
| 25/12/2024 |
52.02
|
196,400 | 51.35 | 52.79 | 51.06 | 27,100 | 1,400 | 1.4 |
| 24/12/2024 |
51.35
|
217,200 | 49.61 | 51.54 | 49.61 | 21,800 | 1,400 | 1.1 |