| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-13) |
-1.10 | -2.47% | 15,856,100 | -3,640,748 | 0 |
43.40
45.40
43.70
|
|
2 tháng
(2026-04-13) |
-2.90 | -6.26% | 30,259,600 | -8,650,389 | 0 |
43.40
46.70
43.70
|
|
3 tháng
(2026-03-16) |
-5.10 | -10.52% | 46,716,400 | -10,575,405 | -81.6 |
42.90
48.70
43.70
|
|
6 tháng
(2025-12-15) |
-8.90 | -17.02% | 197,646,100 | -22,991,105 | -727.1 |
42.90
62.10
43.70
|
|
12 tháng
(2025-06-17) |
-13.29 | -23.44% | 298,353,700 | -46,612,142 | -2,220.7 |
42.90
67.10
43.70
|
|
24 tháng
(2024-06-24) |
-34.13 | -44.02% | 382,361,416 | -55,227,256 | -2,911.4 |
42.90
77.77
43.70
|
|
36 tháng
(2023-06-28) |
-2.23 | -4.89% | 435,823,223 | -59,305,005 | -3,228.4 |
37.37
82.39
43.70
|
|
60 tháng
(2021-07-08) |
-3.57 | -7.60% | 465,442,905 | -55,051,371 | -2,879.2 |
37.37
82.39
43.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 27/03/2025 |
61.98
|
141,200 | 61.25 | 61.98 | 60.34 | 2,850 | 0 | 0.3 |
| 26/03/2025 |
61.25
|
288,300 | 62.22 | 63.01 | 60.82 | 33,725 | 0 | 3.4 |
| 25/03/2025 |
62.22
|
398,000 | 61.06 | 62.83 | 61.06 | 13,600 | 4,700 | 0.9 |
| 24/03/2025 |
61.06
|
371,400 | 58.82 | 61.31 | 58.69 | 11,100 | 5,700 | 0.5 |
| 21/03/2025 |
58.94
|
195,200 | 59.42 | 59.55 | 58.39 | 11,000 | 6,500 | 0.4 |
| 20/03/2025 |
59.42
|
356,100 | 60.27 | 60.27 | 58.63 | 5,430 | 44,400 | -3.8 |
| 19/03/2025 |
59.91
|
579,800 | 61.49 | 61.55 | 59.61 | 5,600 | 115,800 | -10.9 |
| 18/03/2025 |
61.37
|
211,200 | 63.49 | 63.49 | 61.37 | 2,100 | 100,000 | 0 |
| 17/03/2025 |
61.61
|
223,500 | 61.43 | 62.16 | 61.06 | 5,500 | 100,000 | 0 |
| 14/03/2025 |
61.25
|
826,600 | 62.58 | 63.25 | 60.58 | 27,015 | 540,400 | -51.9 |
| 13/03/2025 |
62.58
|
276,500 | 63.13 | 63.80 | 62.10 | 6,300 | 49,500 | -4.5 |
| 12/03/2025 |
63.19
|
558,300 | 63.68 | 63.68 | 61.98 | 6,200 | 248,300 | -24.9 |
| 11/03/2025 |
63.68
|
300,000 | 63.74 | 63.74 | 62.40 | 200 | 5,050 | -0.5 |
| 10/03/2025 |
63.68
|
276,600 | 64.35 | 64.41 | 63.31 | 100 | 0 | 0.0 |
| 07/03/2025 |
64.28
|
532,000 | 63.80 | 64.71 | 63.19 | 2,700 | 174,500 | -17.9 |
| 06/03/2025 |
63.49
|
672,500 | 64.53 | 64.95 | 63.49 | 32,630 | 222,760 | -20.0 |
| 05/03/2025 |
64.41
|
348,400 | 65.62 | 65.68 | 64.28 | 2,203 | 92,700 | -9.6 |
| 04/03/2025 |
65.56
|
234,700 | 64.35 | 65.93 | 64.22 | 1,500 | 10,100 | -0.9 |
| 03/03/2025 |
64.35
|
309,000 | 64.53 | 64.71 | 64.10 | 1,737 | 67,800 | -7.0 |
| 28/02/2025 |
64.53
|
353,900 | 64.95 | 65.44 | 64.47 | 2,100 | 70,000 | -7.2 |
| 27/02/2025 |
65.44
|
124,600 | 65.74 | 66.17 | 65.14 | 3,300 | 4,800 | -0.2 |
| 26/02/2025 |
65.62
|
150,200 | 65.26 | 65.93 | 65.26 | 600 | 9,500 | -1.0 |
| 25/02/2025 |
65.26
|
142,400 | 66.23 | 66.23 | 65.07 | 500 | 18,600 | -1.9 |
| 24/02/2025 |
66.35
|
530,100 | 66.72 | 66.90 | 64.16 | 10,800 | 127,700 | -12.5 |
| 21/02/2025 |
66.72
|
257,000 | 67.63 | 68.05 | 66.72 | 16,300 | 9,800 | 0.7 |
| 20/02/2025 |
67.69
|
475,800 | 66.23 | 67.69 | 66.23 | 96,801 | 34,300 | 6.9 |
| 19/02/2025 |
66.17
|
470,000 | 64.10 | 66.59 | 64.10 | 4,128 | 46,373 | -4.6 |
| 18/02/2025 |
63.80
|
479,000 | 65.50 | 65.50 | 63.49 | 30,800 | 127,200 | -10.2 |
| 17/02/2025 |
64.89
|
892,900 | 68.23 | 68.23 | 64.41 | 69,144 | 191,700 | -13.2 |
| 14/02/2025 |
68.23
|
1,226,600 | 70.48 | 70.48 | 66.72 | 56,000 | 232,400 | -19.9 |
| 13/02/2025 |
70.48
|
306,700 | 69.87 | 71.15 | 69.87 | 1,600 | 5,200 | -0.4 |
| 12/02/2025 |
70.60
|
572,498 | 70.60 | 70.97 | 69.87 | 6,400 | 1,600 | 0.6 |
| 11/02/2025 |
70.60
|
849,030 | 72.67 | 73.03 | 70.54 | 37,900 | 102,600 | -7.6 |
| 10/02/2025 |
72.91
|
682,819 | 74.86 | 75.16 | 72.37 | 12,800 | 0 | 1.5 |
| 07/02/2025 |
75.77
|
354,521 | 75.77 | 75.77 | 74.49 | 0 | 1,100 | -0.1 |
| 06/02/2025 |
75.83
|
302,750 | 75.22 | 76.80 | 75.22 | 4,900 | 0 | 0.6 |
| 05/02/2025 |
74.86
|
509,731 | 75.04 | 75.83 | 74.74 | 3,600 | 205,700 | -24.8 |
| 04/02/2025 |
74.61
|
451,061 | 74.55 | 75.04 | 73.95 | 103,411 | 175,400 | -8.8 |
| 03/02/2025 |
74.37
|
390,700 | 74.74 | 75.65 | 74.13 | 5,000 | 58,310 | 0 |
| 24/01/2025 |
73.82
|
272,848 | 73.76 | 75.16 | 73.76 | 1,400 | 32,400 | -3.8 |
| 23/01/2025 |
74.13
|
281,830 | 73.52 | 74.13 | 73.40 | 6,500 | 62,700 | -6.8 |
| 22/01/2025 |
73.10
|
374,987 | 74.13 | 74.13 | 73.03 | 6,600 | 154,100 | -17.8 |
| 21/01/2025 |
74.13
|
415,893 | 75.34 | 75.53 | 73.58 | 5,100 | 103,600 | -12.0 |
| 20/01/2025 |
74.92
|
580,603 | 74.86 | 76.25 | 74.80 | 175,300 | 268,100 | -11.5 |
| 17/01/2025 |
74.43
|
900,802 | 72.67 | 74.74 | 72.37 | 3,600 | 536,600 | -64.5 |
| 16/01/2025 |
72.61
|
218,492 | 72.85 | 72.91 | 72.18 | 2,800 | 90,129 | -10.4 |
| 15/01/2025 |
72.31
|
238,999 | 72.91 | 73.52 | 72.24 | 6,650 | 99,900 | -11.1 |
| 14/01/2025 |
72.91
|
126,815 | 73.76 | 73.76 | 72.43 | 26,900 | 5,700 | 2.5 |
| 13/01/2025 |
73.76
|
187,406 | 72.91 | 73.76 | 72.06 | 5,200 | 1,100 | 0.5 |
| 10/01/2025 |
72.91
|
568,223 | 75.04 | 75.22 | 72.61 | 5,900 | 273,200 | -32.5 |
| 09/01/2025 |
74.92
|
106,772 | 75.22 | 75.59 | 74.55 | 4,100 | 2,100 | 0.2 |
| 08/01/2025 |
75.16
|
127,629 | 75.34 | 75.89 | 74.49 | 11,500 | 0 | 1.4 |
| 07/01/2025 |
75.34
|
213,396 | 74.74 | 75.34 | 74.13 | 43,600 | 400 | 5.3 |
| 06/01/2025 |
74.67
|
380,130 | 75.59 | 75.71 | 73.52 | 4,300 | 29,300 | -3.1 |
| 03/01/2025 |
75.04
|
563,556 | 77.29 | 77.71 | 74.86 | 7,550 | 180,200 | -21.5 |
| 02/01/2025 |
76.92
|
633,134 | 76.25 | 78.32 | 76.13 | 15,400 | 265,000 | -31.7 |
| 31/12/2024 |
76.50
|
523,759 | 75.95 | 76.56 | 75.28 | 12,700 | 184,100 | -21.3 |
| 30/12/2024 |
76.44
|
374,539 | 75.95 | 76.86 | 75.16 | 1,100 | 118,100 | -14.5 |
| 27/12/2024 |
75.65
|
631,740 | 75.34 | 77.17 | 74.55 | 62,900 | 52,850 | 1.2 |
| 26/12/2024 |
75.89
|
399,786 | 75.95 | 75.95 | 74.86 | 32,143 | 126,950 | -11.7 |
| 25/12/2024 |
75.65
|
414,168 | 76.13 | 77.29 | 75.22 | 48,527 | 86,600 | -4.8 |
| 24/12/2024 |
76.56
|
473,651 | 76.56 | 76.86 | 75.71 | 117,700 | 96,900 | 2.6 |
| 23/12/2024 |
76.56
|
567,386 | 75.28 | 77.47 | 75.28 | 6,200 | 222,800 | -27.1 |
| 20/12/2024 |
75.28
|
860,923 | 72.18 | 75.53 | 72.18 | 8,400 | 336,161 | -39.6 |
| 19/12/2024 |
72.12
|
187,888 | 72.61 | 72.73 | 71.88 | 3,700 | 51,700 | -5.7 |
| 18/12/2024 |
72.85
|
176,627 | 72.67 | 72.91 | 71.94 | 1,400 | 49,900 | -5.8 |
| 17/12/2024 |
72.91
|
213,649 | 72.97 | 73.40 | 72.55 | 2,600 | 28,800 | -3.1 |
| 16/12/2024 |
72.91
|
354,785 | 72.85 | 73.22 | 72.31 | 59,216 | 162,800 | -12.5 |
| 13/12/2024 |
72.91
|
309,759 | 72.61 | 73.16 | 71.58 | 800 | 41,000 | -4.8 |
| 12/12/2024 |
72.49
|
460,318 | 73.64 | 74.25 | 71.70 | 2,800 | 177,300 | -20.9 |
| 11/12/2024 |
73.22
|
313,253 | 73.82 | 74.43 | 73.10 | 500 | 54,200 | -6.5 |
| 10/12/2024 |
73.82
|
200,264 | 74.43 | 74.98 | 73.64 | 0 | 37,700 | -4.6 |
| 09/12/2024 |
74.13
|
253,408 | 73.82 | 75.04 | 73.52 | 0 | 69,500 | -8.5 |
| 06/12/2024 |
73.82
|
238,366 | 75.28 | 75.28 | 73.76 | 2,600 | 97,200 | -11.5 |
| 05/12/2024 |
74.43
|
376,666 | 75.28 | 75.28 | 73.89 | 72,500 | 153,200 | -10.3 |
| 04/12/2024 |
74.13
|
485,627 | 74.13 | 76.38 | 73.46 | 25,000 | 202,000 | -21.8 |
| 03/12/2024 |
74.13
|
493,148 | 75.22 | 75.77 | 73.82 | 33,200 | 201,253 | -20.6 |
| 02/12/2024 |
76.74
|
388,973 | 76.38 | 77.65 | 74.61 | 46,500 | 148,700 | -12.8 |
| 29/11/2024 |
76.38
|
312,571 | 75.53 | 77.47 | 75.53 | 103,619 | 99,800 | 0.5 |
| 28/11/2024 |
75.53
|
413,476 | 73.70 | 76.19 | 73.70 | 2,103 | 119,000 | -14.5 |
| 27/11/2024 |
74.13
|
423,861 | 72.91 | 74.55 | 72.37 | 72,100 | 168,400 | -11.7 |
| 26/11/2024 |
72.85
|
226,284 | 72.31 | 73.70 | 72.06 | 30,300 | 29,000 | 0.1 |
| 25/11/2024 |
72.12
|
178,308 | 73.22 | 74.74 | 72.00 | 5,300 | 50,700 | -5.4 |
| 22/11/2024 |
72.73
|
134,767 | 72.61 | 73.46 | 72.55 | 16,000 | 40,900 | -3.0 |
| 21/11/2024 |
72.91
|
139,661 | 72.43 | 73.40 | 71.82 | 1,000 | 16,000 | -1.8 |
| 20/11/2024 |
72.85
|
169,817 | 72.91 | 73.22 | 70.48 | 10,575 | 11,200 | -0.1 |
| 19/11/2024 |
72.91
|
252,913 | 72.91 | 75.34 | 72.06 | 5,204 | 59,200 | -6.6 |
| 18/11/2024 |
72.91
|
177,962 | 71.58 | 73.03 | 71.09 | 2,000 | 6,800 | -0.6 |
| 15/11/2024 |
71.58
|
251,560 | 72.00 | 72.00 | 69.75 | 6,700 | 5,700 | 0.1 |
| 14/11/2024 |
71.70
|
110,738 | 73.03 | 73.03 | 71.70 | 600 | 2,200 | -0.2 |
| 13/11/2024 |
73.82
|
108,916 | 70.48 | 74.43 | 70.48 | 0 | 11,800 | -1.4 |
| 12/11/2024 |
74.13
|
210,323 | 74.13 | 74.74 | 72.31 | 10,900 | 41,700 | -3.7 |
| 11/11/2024 |
73.70
|
217,836 | 72.91 | 75.65 | 72.91 | 101,000 | 98,300 | 0.3 |
| 08/11/2024 |
72.91
|
313,994 | 71.88 | 73.46 | 71.88 | 351,900 | 342,280 | 1.1 |
| 07/11/2024 |
71.88
|
322,036 | 70.06 | 73.03 | 69.27 | 9,200 | 28,200 | -2.3 |
| 06/11/2024 |
69.87
|
66,042 | 69.57 | 69.87 | 68.72 | 0 | 0 | 0 |
| 05/11/2024 |
69.57
|
40,198 | 69.21 | 69.57 | 68.66 | 6,000 | 200 | 0.7 |
| 04/11/2024 |
69.21
|
62,221 | 67.44 | 69.87 | 67.44 | 16,800 | 1,200 | 1.8 |
| 01/11/2024 |
70.48
|
57,857 | 71.39 | 71.39 | 69.57 | 15,000 | 800 | 1.6 |
| 31/10/2024 |
71.70
|
346,835 | 71.64 | 71.70 | 67.44 | 131,100 | 9,200 | 14.2 |