| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-23) |
-1.30 | -2.10% | 24,109,000 | -529,100 | -31.0 |
55.10
64.20
60.60
|
|
2 tháng
(2026-01-15) |
1.10 | 1.85% | 66,816,000 | 2,096,700 | 133.4 |
55.10
69.20
60.60
|
|
3 tháng
(2025-12-16) |
5.60 | 10.18% | 82,644,400 | 2,310,900 | 148.2 |
53
69.20
60.60
|
|
6 tháng
(2025-09-17) |
-1.44 | -2.32% | 163,101,900 | -747,800 | -24.5 |
51.90
69.20
60.60
|
|
12 tháng
(2025-03-21) |
-3.95 | -6.13% | 355,374,100 | -9,463,403 | -486.5 |
42.28
69.20
60.60
|
|
24 tháng
(2024-03-26) |
-11.39 | -15.83% | 546,505,100 | -24,661,427 | -1,581.2 |
42.28
74.53
60.60
|
|
36 tháng
(2023-04-03) |
18.81 | 45.02% | 747,219,100 | -21,336,744 | -1,358.4 |
41.56
74.53
60.60
|
|
60 tháng
(2021-04-12) |
32.89 | 118.68% | 1,334,255,800 | -8,286,122 | -346.5 |
25.67
84.73
60.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 27/05/2025 |
56.44
|
2,470,100 | 57.50 | 57.50 | 56.05 | 403,600 | 304,300 | 5.9 |
| 26/05/2025 |
54.31
|
2,501,400 | 50.83 | 54.31 | 50.64 | 492,300 | 91,300 | 22.0 |
| 23/05/2025 |
50.83
|
649,800 | 51.03 | 51.41 | 50.74 | 35,000 | 171,100 | -7.2 |
| 22/05/2025 |
51.32
|
915,100 | 52.38 | 52.38 | 51.32 | 33,500 | 126,300 | 0 |
| 21/05/2025 |
51.99
|
798,400 | 52.86 | 52.86 | 51.51 | 77,300 | 187,500 | -5.9 |
| 20/05/2025 |
52.57
|
2,155,600 | 50.25 | 53.54 | 50.25 | 162,600 | 597,700 | -23.5 |
| 19/05/2025 |
50.45
|
918,800 | 50.54 | 51.51 | 50.35 | 36,700 | 109,700 | 0 |
| 16/05/2025 |
51.03
|
1,444,100 | 52.09 | 52.09 | 51.03 | 132,600 | 273,000 | 0 |
| 15/05/2025 |
52.09
|
1,427,000 | 53.15 | 53.15 | 51.51 | 20,900 | 368,300 | 0 |
| 14/05/2025 |
52.96
|
1,478,700 | 52.96 | 53.05 | 51.90 | 266,400 | 189,500 | 0 |
| 13/05/2025 |
53.25
|
2,718,500 | 52.19 | 53.44 | 51.80 | 724,000 | 521,200 | 0 |
| 12/05/2025 |
51.03
|
1,190,600 | 49.96 | 51.03 | 49.58 | 54,700 | 18,900 | 0 |
| 09/05/2025 |
49.96
|
1,135,300 | 50.25 | 50.74 | 48.80 | 188,500 | 434,400 | 0 |
| 08/05/2025 |
49.96
|
885,500 | 50.35 | 50.93 | 49.77 | 12,600 | 223,700 | 0 |
| 07/05/2025 |
49.87
|
830,000 | 49.96 | 50.06 | 49.00 | 3,100 | 259,400 | 0 |
| 06/05/2025 |
49.96
|
1,621,500 | 48.80 | 50.16 | 48.61 | 155,500 | 107,300 | 0 |
| 05/05/2025 |
48.17
|
993,300 | 48.32 | 48.32 | 47.21 | 39,200 | 57,700 | 0 |
| 29/04/2025 |
48.03
|
923,100 | 46.87 | 48.17 | 46.68 | 150,300 | 98,633 | 2.5 |
| 28/04/2025 |
46.39
|
1,708,200 | 48.32 | 48.32 | 46.34 | 261,100 | 700,900 | -21.4 |
| 25/04/2025 |
48.03
|
1,789,500 | 47.45 | 48.71 | 46.97 | 322,200 | 404,500 | -4.2 |
| 24/04/2025 |
46.53
|
2,182,000 | 43.49 | 46.53 | 43.49 | 116,000 | 835,460 | -34.7 |
| 23/04/2025 |
43.49
|
2,012,300 | 43.49 | 44.16 | 42.81 | 853,400 | 868,900 | -0.7 |
| 22/04/2025 |
42.28
|
1,782,900 | 44.55 | 45.18 | 42.28 | 266,900 | 202,100 | 2.9 |
| 21/04/2025 |
45.42
|
808,100 | 46.87 | 47.06 | 45.42 | 50,500 | 114,800 | -3.1 |
| 18/04/2025 |
46.39
|
1,837,400 | 45.42 | 46.87 | 45.42 | 463,700 | 958,400 | -23.7 |
| 17/04/2025 |
44.36
|
1,697,400 | 46.58 | 46.58 | 43.49 | 321,200 | 181,300 | 6.2 |
| 16/04/2025 |
46.63
|
1,225,100 | 48.32 | 48.71 | 46.10 | 139,700 | 152,000 | -0.7 |
| 15/04/2025 |
48.13
|
1,470,000 | 50.64 | 51.90 | 47.93 | 216,200 | 299,600 | -4.3 |
| 14/04/2025 |
50.64
|
1,909,200 | 48.90 | 50.64 | 48.71 | 61,400 | 6,100 | 2.9 |
| 11/04/2025 |
47.35
|
3,525,700 | 51.03 | 51.03 | 45.42 | 632,776 | 927,700 | -14.6 |
| 10/04/2025 |
48.80
|
1,488,800 | 48.80 | 48.80 | 48.80 | 175,800 | 1,017,244 | -42.5 |
| 09/04/2025 |
45.61
|
397,300 | 45.61 | 45.61 | 45.61 | 258,840 | 70,400 | 8.9 |
| 08/04/2025 |
49.00
|
441,600 | 49.00 | 49.00 | 49.00 | 124,320 | 22,400 | 5.2 |
| 04/04/2025 |
52.67
|
149,900 | 52.67 | 52.67 | 52.67 | 7,100 | 0 | 0.4 |
| 03/04/2025 |
56.53
|
463,600 | 56.53 | 56.53 | 56.53 | 0 | 250,100 | -14.6 |
| 02/04/2025 |
60.69
|
640,100 | 60.79 | 60.88 | 60.40 | 27,400 | 330,300 | -19.0 |
| 01/04/2025 |
60.69
|
494,500 | 60.98 | 61.37 | 60.30 | 43,600 | 103,300 | -3.7 |
| 31/03/2025 |
60.40
|
396,500 | 60.01 | 61.17 | 60.01 | 23,100 | 19,293 | 0.2 |
| 28/03/2025 |
59.92
|
1,160,800 | 61.85 | 62.24 | 59.92 | 130,700 | 217,277 | -5.4 |
| 27/03/2025 |
61.85
|
932,600 | 63.49 | 63.49 | 61.85 | 21,520 | 334,391 | -20.2 |
| 26/03/2025 |
63.20
|
1,211,300 | 64.07 | 64.26 | 62.43 | 23,200 | 420,991 | -26.1 |
| 25/03/2025 |
64.07
|
804,800 | 64.36 | 65.04 | 63.97 | 0 | 0 | 0 |
| 24/03/2025 |
64.55
|
388,900 | 65.04 | 65.04 | 63.88 | 4,200 | 13,600 | -0.6 |
| 21/03/2025 |
64.55
|
341,700 | 64.55 | 65.23 | 64.46 | 0 | 0 | 0 |
| 20/03/2025 |
64.55
|
894,200 | 65.91 | 66.39 | 64.26 | 8,000 | 498,100 | -32.8 |
| 19/03/2025 |
65.91
|
453,000 | 65.81 | 66.68 | 65.13 | 1,700 | 156,400 | -10.5 |
| 18/03/2025 |
65.81
|
1,075,500 | 66.00 | 66.78 | 65.33 | 29,300 | 187,900 | -10.8 |
| 17/03/2025 |
65.13
|
587,900 | 64.75 | 66.00 | 64.17 | 5,000 | 171,400 | -11.2 |
| 14/03/2025 |
64.75
|
1,245,200 | 65.62 | 65.62 | 64.36 | 9,800 | 534,600 | -35.2 |
| 13/03/2025 |
65.62
|
689,900 | 65.71 | 66.20 | 65.33 | 84,700 | 213,488 | -8.8 |
| 12/03/2025 |
65.42
|
1,377,600 | 66.87 | 66.87 | 65.33 | 75,000 | 633,742 | -38.0 |
| 11/03/2025 |
66.49
|
1,012,700 | 66.10 | 66.68 | 66.00 | 15,500 | 278,685 | -18.1 |
| 10/03/2025 |
67.07
|
1,730,200 | 68.61 | 68.81 | 67.07 | 158,700 | 717,739 | -39.1 |
| 07/03/2025 |
68.42
|
1,061,400 | 68.71 | 68.81 | 68.13 | 17,500 | 442,620 | -30.1 |
| 06/03/2025 |
68.71
|
689,500 | 68.42 | 69.00 | 68.23 | 49,000 | 65,100 | -1.2 |
| 05/03/2025 |
68.32
|
873,200 | 69.68 | 69.68 | 68.32 | 15,100 | 156,900 | -10.1 |
| 04/03/2025 |
69.68
|
1,104,700 | 69.87 | 69.87 | 68.52 | 52,300 | 53,060 | -0.1 |
| 03/03/2025 |
69.87
|
1,120,800 | 69.77 | 70.16 | 69.68 | 17,100 | 201,800 | -13.4 |
| 28/02/2025 |
69.48
|
1,125,600 | 69.00 | 69.48 | 68.52 | 108,500 | 140,300 | -2.3 |
| 27/02/2025 |
69.00
|
1,002,800 | 68.03 | 69.48 | 68.03 | 74,400 | 51,100 | 1.7 |
| 26/02/2025 |
68.03
|
668,600 | 67.74 | 68.52 | 67.55 | 34,500 | 174,600 | -9.9 |
| 25/02/2025 |
67.84
|
1,016,600 | 68.32 | 68.61 | 67.45 | 14,100 | 345,400 | -23.3 |
| 24/02/2025 |
68.13
|
408,900 | 68.23 | 68.81 | 68.03 | 25,900 | 19,400 | 0.5 |
| 21/02/2025 |
68.61
|
1,361,900 | 68.52 | 70.55 | 68.13 | 73,600 | 73,050 | 0.0 |
| 20/02/2025 |
68.03
|
563,600 | 68.42 | 68.81 | 67.55 | 3,400 | 32,740 | -2.1 |
| 19/02/2025 |
68.23
|
700,300 | 67.26 | 68.32 | 66.87 | 42,900 | 136,700 | -6.6 |
| 18/02/2025 |
66.97
|
613,000 | 67.36 | 67.36 | 66.87 | 1,900 | 60,600 | -4.1 |
| 17/02/2025 |
67.36
|
749,500 | 68.13 | 68.23 | 67.36 | 34,600 | 141,500 | -7.5 |
| 14/02/2025 |
68.13
|
771,800 | 68.32 | 69.10 | 67.94 | 122,987 | 600 | 8.7 |
| 13/02/2025 |
67.65
|
355,300 | 67.26 | 68.13 | 67.07 | 5,400 | 300 | 0.4 |
| 12/02/2025 |
67.16
|
224,400 | 67.74 | 67.74 | 67.07 | 12,400 | 23,600 | -0.8 |
| 11/02/2025 |
67.74
|
411,100 | 66.68 | 68.32 | 66.58 | 49,600 | 30,100 | 1.4 |
| 10/02/2025 |
66.49
|
730,100 | 67.74 | 68.13 | 66.49 | 92,500 | 62,000 | 2.1 |
| 07/02/2025 |
67.65
|
929,800 | 68.61 | 69.19 | 67.65 | 114,000 | 172,400 | -4.1 |
| 06/02/2025 |
68.13
|
393,300 | 68.52 | 68.61 | 67.65 | 8,200 | 5,300 | 0.2 |
| 05/02/2025 |
68.42
|
640,900 | 68.23 | 68.90 | 67.65 | 54,600 | 62,420 | -0.5 |
| 04/02/2025 |
67.84
|
560,600 | 67.36 | 68.52 | 66.87 | 34,300 | 14,440 | 1.4 |
| 03/02/2025 |
66.20
|
299,500 | 65.91 | 66.78 | 65.81 | 11,800 | 29,800 | -1.2 |
| 24/01/2025 |
65.81
|
505,400 | 67.16 | 67.16 | 65.81 | 17,600 | 100,700 | -5.7 |
| 23/01/2025 |
66.68
|
341,300 | 66.39 | 67.07 | 66.29 | 9,000 | 82,700 | -5.1 |
| 22/01/2025 |
66.39
|
578,900 | 68.13 | 68.13 | 66.10 | 1,200 | 210,700 | -14.5 |
| 21/01/2025 |
67.84
|
1,357,500 | 68.90 | 69.48 | 67.74 | 269,700 | 399,700 | -9.1 |
| 20/01/2025 |
67.74
|
1,472,900 | 66.29 | 68.03 | 65.81 | 136,600 | 20,572 | 8.0 |
| 17/01/2025 |
64.84
|
494,900 | 65.33 | 65.33 | 64.26 | 33,500 | 302,700 | -18.0 |
| 16/01/2025 |
65.04
|
708,100 | 65.04 | 65.62 | 64.36 | 21,800 | 339,400 | -21.3 |
| 15/01/2025 |
64.55
|
456,700 | 64.26 | 64.75 | 63.78 | 23,200 | 142,600 | -7.9 |
| 14/01/2025 |
63.88
|
610,500 | 64.46 | 65.23 | 63.49 | 11,000 | 151,900 | -9.4 |
| 13/01/2025 |
64.46
|
487,200 | 62.62 | 64.65 | 62.62 | 93,300 | 2,000 | 6.0 |
| 10/01/2025 |
62.82
|
1,712,100 | 65.52 | 65.71 | 62.82 | 109,000 | 475,000 | -24.3 |
| 09/01/2025 |
65.71
|
993,400 | 66.68 | 67.07 | 65.23 | 124,310 | 456,340 | -22.7 |
| 08/01/2025 |
67.07
|
453,600 | 66.78 | 67.26 | 66.39 | 4,700 | 173,664 | -11.7 |
| 07/01/2025 |
66.78
|
691,500 | 67.16 | 67.65 | 66.20 | 286,800 | 414,300 | -8.7 |
| 06/01/2025 |
66.87
|
1,158,500 | 68.13 | 68.52 | 66.29 | 61,400 | 110,673 | -3.5 |
| 03/01/2025 |
68.13
|
536,700 | 68.90 | 69.48 | 68.13 | 20,310 | 47,700 | -2.0 |
| 02/01/2025 |
68.71
|
350,800 | 69.00 | 69.10 | 68.32 | 36,000 | 9,061 | 1.9 |
| 31/12/2024 |
68.13
|
698,200 | 69.10 | 70.16 | 68.13 | 800 | 45,924 | -3.3 |
| 30/12/2024 |
69.10
|
282,500 | 69.77 | 69.77 | 69.10 | 20,403 | 21,400 | -0.1 |
| 27/12/2024 |
69.48
|
1,024,300 | 70.55 | 70.64 | 69.10 | 41,500 | 303,900 | -18.9 |
| 26/12/2024 |
70.55
|
780,800 | 71.13 | 72.00 | 70.55 | 89,900 | 272,800 | -13.5 |
| 25/12/2024 |
71.13
|
708,100 | 72.19 | 72.19 | 70.84 | 20,100 | 97,800 | -5.7 |