| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-11-04) |
-1.30 | -2.39% | 172,300 | 77,000 | 4.2 |
53.10
55.10
53.40
|
|
2 tháng
(2025-10-06) |
-4.20 | -7.32% | 435,700 | 92,500 | 5.0 |
53.10
58
53.40
|
|
3 tháng
(2025-09-05) |
-5.80 | -9.83% | 639,300 | 96,300 | 5.2 |
53.10
59.10
53.40
|
|
6 tháng
(2025-06-09) |
-10.71 | -16.76% | 3,549,200 | 118,700 | 4.8 |
53.10
65.68
53.40
|
|
12 tháng
(2024-12-09) |
-25.02 | -31.99% | 7,385,900 | -140,041 | -12.1 |
53.10
78.78
53.40
|
|
24 tháng
(2023-12-15) |
20.64 | 63.40% | 19,212,600 | -382,532 | -9.4 |
31.58
84.92
53.40
|
|
36 tháng
(2022-12-20) |
24.44 | 84.95% | 19,630,600 | -338,436 | -7.6 |
27.55
84.92
53.40
|
|
60 tháng
(2020-12-30) |
26.20 | 97.06% | 21,555,375 | -333,840 | -3.0 |
24.85
84.92
53.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 19/02/2025 |
68.45
|
41,900 | 68.17 | 68.83 | 67.43 | 0 | 18,000 | -1.3 |
| 18/02/2025 |
68.64
|
30,400 | 68.83 | 68.83 | 68.08 | 0 | 6,400 | -0.5 |
| 17/02/2025 |
68.83
|
35,800 | 69.76 | 69.76 | 68.55 | 0 | 200 | -0.0 |
| 14/02/2025 |
69.66
|
26,600 | 70.22 | 70.22 | 69.57 | 0 | 1,000 | -0.1 |
| 13/02/2025 |
70.22
|
23,900 | 69.85 | 70.59 | 69.48 | 0 | 100 | -0.0 |
| 12/02/2025 |
70.13
|
18,100 | 70.69 | 70.69 | 69.94 | 0 | 1,800 | -0.1 |
| 11/02/2025 |
69.94
|
31,300 | 70.22 | 70.69 | 69.76 | 0 | 1,600 | -0.1 |
| 10/02/2025 |
70.22
|
59,300 | 69.76 | 71.34 | 69.76 | 1,900 | 17,000 | -1.1 |
| 07/02/2025 |
72.27
|
7,800 | 73.01 | 73.10 | 72.08 | 500 | 0 | 0.0 |
| 06/02/2025 |
73.10
|
12,000 | 71.89 | 73.66 | 71.89 | 4,200 | 1,030 | 0.2 |
| 05/02/2025 |
72.64
|
56,800 | 71.34 | 72.82 | 71.24 | 6,000 | 20,500 | -1.1 |
| 04/02/2025 |
71.52
|
44,400 | 71.43 | 72.36 | 71.24 | 1,400 | 20,000 | -1.4 |
| 03/02/2025 |
70.69
|
20,200 | 68.83 | 70.69 | 68.83 | 4,500 | 0 | 0.3 |
| 24/01/2025 |
69.76
|
75,000 | 71.99 | 71.99 | 69.57 | 400 | 3,200 | -0.2 |
| 23/01/2025 |
71.99
|
101,800 | 73.38 | 73.38 | 71.80 | 1,200 | 0 | 0.1 |
| 22/01/2025 |
72.08
|
212,500 | 74.59 | 74.87 | 72.08 | 30 | 2,200 | -0.2 |
| 21/01/2025 |
76.45
|
70,000 | 75.34 | 78.13 | 75.34 | 1,100 | 0 | 0.1 |
| 20/01/2025 |
75.34
|
5,600 | 76.27 | 76.27 | 74.87 | 0 | 0 | 0 |
| 17/01/2025 |
76.17
|
7,800 | 74.87 | 76.73 | 74.78 | 0 | 1,100 | -0.1 |
| 16/01/2025 |
76.64
|
22,800 | 75.43 | 76.64 | 74.78 | 400 | 700 | -0.0 |
| 15/01/2025 |
77.20
|
26,900 | 76.17 | 78.03 | 76.17 | 5,900 | 0 | 0.5 |
| 14/01/2025 |
74.78
|
24,600 | 74.31 | 75.34 | 74.13 | 0 | 0 | 0 |
| 13/01/2025 |
73.75
|
8,100 | 73.66 | 73.75 | 73.38 | 0 | 0 | 0 |
| 10/01/2025 |
73.75
|
4,300 | 74.03 | 74.31 | 73.75 | 400 | 0 | 0.0 |
| 09/01/2025 |
74.03
|
15,700 | 73.57 | 74.22 | 73.48 | 2,600 | 5,000 | -0.2 |
| 08/01/2025 |
74.22
|
26,700 | 74.41 | 74.41 | 73.48 | 100 | 10,500 | -0.8 |
| 07/01/2025 |
74.41
|
14,900 | 75.06 | 75.06 | 74.41 | 0 | 0 | 0 |
| 06/01/2025 |
74.50
|
9,900 | 75.80 | 76.73 | 74.50 | 0 | 0 | 0 |
| 03/01/2025 |
74.87
|
30,300 | 75.80 | 75.80 | 74.78 | 900 | 0 | 0.1 |
| 02/01/2025 |
75.34
|
13,800 | 77.10 | 77.10 | 74.87 | 0 | 900 | -0.1 |
| 31/12/2024 |
75.43
|
11,400 | 76.54 | 76.54 | 75.34 | 0 | 200 | -0.0 |
| 30/12/2024 |
76.54
|
5,300 | 76.54 | 76.54 | 75.43 | 0 | 0 | 0 |
| 27/12/2024 |
76.54
|
24,000 | 78.03 | 78.13 | 76.27 | 0 | 3,900 | -0.3 |
| 26/12/2024 |
78.03
|
9,100 | 78.03 | 78.59 | 76.73 | 401 | 1,400 | -0.1 |
| 25/12/2024 |
78.03
|
61,000 | 76.92 | 79.52 | 76.92 | 0 | 1,400 | -0.1 |
| 24/12/2024 |
76.92
|
42,700 | 74.68 | 77.01 | 74.68 | 0 | 0 | 0 |
| 23/12/2024 |
75.06
|
20,900 | 75.52 | 75.61 | 75.06 | 0 | 0 | 0 |
| 20/12/2024 |
75.52
|
29,000 | 73.29 | 75.52 | 72.73 | 1,000 | 0 | 0.1 |
| 19/12/2024 |
73.20
|
65,700 | 73.94 | 73.94 | 72.73 | 1,100 | 1,200 | -0.0 |
| 18/12/2024 |
74.41
|
53,800 | 74.96 | 75.43 | 73.48 | 0 | 600 | -0.0 |
| 17/12/2024 |
74.96
|
78,000 | 77.10 | 77.20 | 74.50 | 0 | 3,200 | -0.3 |
| 16/12/2024 |
77.10
|
27,000 | 77.66 | 77.75 | 76.73 | 0 | 900 | -0.1 |
| 13/12/2024 |
77.66
|
7,400 | 77.85 | 78.50 | 77.20 | 0 | 1,600 | -0.1 |
| 12/12/2024 |
78.50
|
14,700 | 78.59 | 78.59 | 77.66 | 0 | 900 | -0.1 |
| 11/12/2024 |
78.03
|
12,900 | 78.22 | 79.24 | 77.66 | 600 | 1,200 | -0.1 |
| 10/12/2024 |
78.78
|
7,700 | 78.22 | 79.43 | 78.22 | 1,500 | 0 | 0.1 |
| 09/12/2024 |
78.22
|
26,400 | 79.15 | 79.43 | 77.66 | 0 | 0 | 0 |
| 06/12/2024 |
79.24
|
20,800 | 79.43 | 81.85 | 78.59 | 0 | 100 | -0.0 |
| 05/12/2024 |
78.31
|
21,000 | 79.52 | 79.52 | 78.31 | 500 | 100 | 0.0 |
| 04/12/2024 |
79.52
|
21,200 | 79.99 | 80.92 | 79.43 | 0 | 2,606 | -0.2 |
| 03/12/2024 |
79.99
|
66,800 | 81.85 | 82.78 | 77.20 | 1,700 | 5,251 | -0.3 |
| 02/12/2024 |
80.92
|
31,600 | 77.66 | 81.66 | 77.20 | 2,400 | 800 | 0.1 |
| 29/11/2024 |
77.66
|
29,500 | 77.94 | 77.94 | 77.10 | 1,900 | 900 | 0.1 |
| 28/11/2024 |
77.66
|
46,300 | 79.24 | 79.24 | 77.47 | 500 | 0 | 0.0 |
| 27/11/2024 |
78.13
|
19,600 | 76.73 | 78.13 | 76.45 | 800 | 1,400 | -0.0 |
| 26/11/2024 |
76.27
|
33,500 | 77.20 | 77.57 | 76.27 | 0 | 1,400 | -0.1 |
| 25/11/2024 |
77.20
|
34,100 | 77.38 | 77.94 | 76.64 | 3,100 | 10,100 | -0.6 |
| 22/11/2024 |
77.38
|
28,300 | 79.52 | 79.89 | 77.20 | 100 | 200 | -0.0 |
| 21/11/2024 |
79.99
|
10,900 | 80.36 | 80.73 | 79.52 | 2,200 | 1,600 | 0.1 |
| 20/11/2024 |
79.52
|
15,500 | 79.33 | 80.73 | 79.33 | 3,000 | 500 | 0.2 |
| 19/11/2024 |
81.47
|
4,400 | 81.85 | 81.85 | 80.92 | 1,000 | 1,000 | 0 |
| 18/11/2024 |
81.85
|
9,000 | 82.96 | 83.71 | 79.99 | 1,100 | 600 | 0.0 |
| 15/11/2024 |
81.47
|
13,300 | 81.47 | 81.85 | 80.92 | 2,000 | 1,900 | 0.0 |
| 14/11/2024 |
81.47
|
22,100 | 81.85 | 82.31 | 81.38 | 2,700 | 0 | 0.2 |
| 13/11/2024 |
81.75
|
19,900 | 84.64 | 84.64 | 80.54 | 100 | 1,000 | -0.1 |
| 12/11/2024 |
84.45
|
39,500 | 84.36 | 84.73 | 82.40 | 2,300 | 2,100 | 0.0 |
| 11/11/2024 |
84.26
|
32,900 | 85.01 | 85.38 | 82.78 | 1,000 | 2,500 | -0.1 |
| 08/11/2024 |
84.92
|
27,000 | 84.17 | 85.01 | 81.85 | 0 | 1,900 | -0.2 |
| 07/11/2024 |
84.73
|
45,000 | 81.75 | 85.19 | 80.92 | 2,400 | 1,300 | 0.1 |
| 06/11/2024 |
80.92
|
32,200 | 82.78 | 82.78 | 80.45 | 0 | 0 | 0 |
| 05/11/2024 |
82.78
|
38,900 | 83.71 | 84.64 | 82.78 | 11,800 | 1,200 | 1.0 |
| 04/11/2024 |
83.71
|
50,600 | 83.33 | 83.71 | 80.92 | 6,400 | 3,000 | 0.3 |
| 01/11/2024 |
83.24
|
78,200 | 81.66 | 83.71 | 81.66 | 4,200 | 900 | 0.3 |
| 31/10/2024 |
81.47
|
133,600 | 78.13 | 81.47 | 78.13 | 1,800 | 300 | 0.1 |
| 30/10/2024 |
78.13
|
95,000 | 74.87 | 78.13 | 73.94 | 1,700 | 1,200 | 0.0 |
| 29/10/2024 |
74.87
|
115,600 | 74.41 | 75.80 | 73.66 | 0 | 900 | -0.1 |
| 28/10/2024 |
74.03
|
41,200 | 74.68 | 74.68 | 73.66 | 0 | 1,700 | -0.1 |
| 25/10/2024 |
74.68
|
31,500 | 75.34 | 75.34 | 74.41 | 500 | 800 | -0.0 |
| 24/10/2024 |
75.15
|
110,800 | 73.48 | 75.61 | 73.01 | 400 | 600 | -0.0 |
| 23/10/2024 |
72.64
|
85,400 | 74.78 | 74.87 | 72.55 | 400 | 2,000 | -0.1 |
| 22/10/2024 |
70.03
|
14,100 | 70.69 | 71.15 | 69.57 | 500 | 400 | 0.0 |
| 21/10/2024 |
70.13
|
2,500 | 70.31 | 70.31 | 69.76 | 0 | 0 | 0 |
| 18/10/2024 |
71.62
|
16,500 | 71.34 | 71.62 | 71.15 | 0 | 100 | -0.0 |
| 17/10/2024 |
72.27
|
20,000 | 72.64 | 72.92 | 70.69 | 300 | 100 | 0.0 |
| 16/10/2024 |
72.64
|
28,700 | 71.80 | 72.64 | 71.62 | 200 | 600 | -0.0 |
| 15/10/2024 |
71.80
|
12,300 | 69.76 | 71.80 | 69.76 | 0 | 0 | 0 |
| 14/10/2024 |
70.69
|
7,300 | 71.34 | 71.62 | 70.69 | 200 | 100 | 0.0 |
| 11/10/2024 |
71.62
|
59,000 | 69.85 | 71.99 | 69.85 | 0 | 13,600 | -1.0 |
| 10/10/2024 |
69.85
|
62,200 | 66.22 | 70.03 | 66.22 | 400 | 2,300 | -0.1 |
| 09/10/2024 |
66.13
|
13,000 | 65.48 | 66.13 | 65.29 | 0 | 3,900 | -0.3 |
| 08/10/2024 |
65.29
|
5,300 | 65.20 | 65.38 | 65.10 | 0 | 0 | 0 |
| 07/10/2024 |
65.38
|
2,100 | 65.48 | 65.94 | 65.29 | 0 | 0 | 0 |
| 04/10/2024 |
65.48
|
17,300 | 65.38 | 65.57 | 64.73 | 5,000 | 5,100 | -0.0 |
| 03/10/2024 |
65.29
|
19,900 | 65.10 | 65.66 | 65.10 | 0 | 500 | -0.0 |
| 02/10/2024 |
64.92
|
32,200 | 65.85 | 65.85 | 64.17 | 0 | 10,000 | -0.7 |
| 01/10/2024 |
65.85
|
11,300 | 66.03 | 66.96 | 65.85 | 0 | 0 | 0 |
| 30/09/2024 |
66.50
|
22,200 | 67.34 | 67.34 | 65.66 | 0 | 6,400 | -0.5 |
| 27/09/2024 |
67.34
|
16,400 | 66.59 | 67.43 | 66.41 | 1,200 | 0 | 0.1 |
| 26/09/2024 |
66.59
|
4,800 | 66.96 | 67.24 | 66.03 | 0 | 0 | 0 |
| 25/09/2024 |
67.34
|
9,300 | 66.96 | 67.80 | 66.96 | 700 | 0 | 0.1 |