| 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) |
-9.30 | -9.86% | 18,929,000 | 37,900 | 3.1 |
83.90
96.80
84.10
|
|
2 tháng
(2025-10-06) |
1.90 | 2.29% | 52,623,000 | 980,000 | 86.5 |
79
103.50
84.10
|
|
3 tháng
(2025-09-05) |
7.50 | 9.68% | 69,698,000 | 2,220,100 | 187.9 |
75
103.50
84.10
|
|
6 tháng
(2025-06-09) |
5.70 | 7.19% | 142,776,000 | 419,594 | 49.8 |
74.10
103.50
84.10
|
|
12 tháng
(2024-12-09) |
18.20 | 27.25% | 297,417,900 | -9,546 | 97.0 |
64.30
103.50
84.10
|
|
24 tháng
(2023-12-15) |
23.92 | 39.16% | 600,524,800 | 4,412,333 | 414.7 |
58.13
103.50
84.10
|
|
36 tháng
(2022-12-20) |
59.36 | 231.52% | 812,951,900 | 437,606 | 146.2 |
24.05
103.50
84.10
|
|
60 tháng
(2020-12-30) |
27.27 | 47.25% | 1,144,391,600 | 2,972,002 | 278.7 |
18.62
103.50
84.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 24/09/2024 |
63.15
|
1,292,700 | 60.98 | 63.15 | 60.59 | 109,500 | 3,000 | 6.8 |
| 23/09/2024 |
60.49
|
213,300 | 60.88 | 60.98 | 60.29 | 100 | 0 | 0.0 |
| 20/09/2024 |
60.79
|
451,200 | 61.28 | 61.57 | 60.59 | 200 | 51,800 | -3.2 |
| 19/09/2024 |
60.59
|
609,700 | 60.00 | 60.98 | 59.90 | 3,200 | 1,900 | 0.1 |
| 18/09/2024 |
59.70
|
361,100 | 59.41 | 60.39 | 59.41 | 1,900 | 500 | 0.1 |
| 17/09/2024 |
59.41
|
258,200 | 58.13 | 59.51 | 58.13 | 3,400 | 400 | 0.2 |
| 16/09/2024 |
58.13
|
1,214,000 | 60.79 | 61.48 | 56.45 | 11,900 | 7,600 | 0.2 |
| 13/09/2024 |
60.69
|
232,100 | 61.18 | 61.48 | 60.10 | 4,400 | 53,600 | -3.0 |
| 12/09/2024 |
61.38
|
285,500 | 61.08 | 61.77 | 61.08 | 50,600 | 3,300 | 3.0 |
| 11/09/2024 |
61.08
|
548,100 | 60.49 | 61.18 | 59.90 | 124,400 | 114,800 | 0.6 |
| 10/09/2024 |
60.10
|
385,500 | 61.18 | 61.77 | 59.90 | 10,900 | 18,900 | -0.5 |
| 09/09/2024 |
60.88
|
334,100 | 61.67 | 62.26 | 60.88 | 0 | 0 | 0 |
| 06/09/2024 |
61.67
|
358,900 | 62.17 | 62.46 | 61.38 | 700 | 0 | 0.0 |
| 05/09/2024 |
62.17
|
248,200 | 63.25 | 63.35 | 62.07 | 1,300 | 14,700 | -0.9 |
| 04/09/2024 |
62.76
|
560,600 | 61.97 | 63.74 | 61.67 | 10,400 | 2,700 | 0.5 |
| 30/08/2024 |
62.56
|
305,000 | 62.85 | 63.15 | 62.56 | 2,100 | 800 | 0.1 |
| 29/08/2024 |
62.85
|
253,800 | 62.95 | 62.95 | 62.36 | 13,200 | 0 | 0.8 |
| 28/08/2024 |
62.76
|
329,300 | 63.54 | 63.54 | 62.56 | 1,800 | 4,800 | -0.2 |
| 27/08/2024 |
63.25
|
323,500 | 63.25 | 63.35 | 62.66 | 12,800 | 3,200 | 0.6 |
| 26/08/2024 |
63.35
|
503,000 | 63.45 | 64.04 | 62.76 | 1,700 | 7,900 | -0.4 |
| 23/08/2024 |
62.76
|
513,200 | 62.76 | 63.25 | 62.36 | 3,600 | 102,000 | -6.3 |
| 22/08/2024 |
62.85
|
938,400 | 63.84 | 63.84 | 62.66 | 1,600 | 167,800 | -10.7 |
| 21/08/2024 |
63.84
|
554,400 | 64.14 | 65.32 | 63.45 | 1,800 | 143,600 | -9.2 |
| 20/08/2024 |
64.43
|
873,400 | 63.94 | 64.83 | 63.45 | 19,000 | 1,700 | 1.1 |
| 19/08/2024 |
63.25
|
505,800 | 62.56 | 64.14 | 62.56 | 300 | 34,300 | -2.2 |
| 16/08/2024 |
62.56
|
1,049,000 | 60.29 | 62.85 | 60.29 | 89,000 | 4,200 | 5.3 |
| 15/08/2024 |
60.10
|
303,900 | 60.59 | 60.69 | 59.80 | 48,600 | 2,600 | 2.8 |
| 14/08/2024 |
60.59
|
375,400 | 60.59 | 60.79 | 59.90 | 97,000 | 2,500 | 5.8 |
| 13/08/2024 |
60.39
|
479,800 | 60.79 | 60.79 | 59.80 | 32,600 | 32,500 | 0.0 |
| 12/08/2024 |
60.79
|
441,600 | 60.98 | 61.08 | 60.29 | 0 | 800 | -0.0 |
| 09/08/2024 |
60.39
|
378,700 | 60.39 | 60.59 | 60.10 | 2,600 | 50,200 | -2.9 |
| 08/08/2024 |
59.60
|
749,300 | 59.11 | 61.77 | 59.01 | 24,900 | 47,500 | -1.4 |
| 07/08/2024 |
59.41
|
432,200 | 60.10 | 60.10 | 58.82 | 48,000 | 64,600 | -1.0 |
| 06/08/2024 |
59.21
|
960,100 | 58.91 | 59.90 | 57.34 | 188,500 | 18,300 | 10.3 |
| 05/08/2024 |
58.42
|
1,709,900 | 61.67 | 62.36 | 58.42 | 900 | 5,100 | -0.3 |
| 02/08/2024 |
62.76
|
742,200 | 63.05 | 63.84 | 60.10 | 26,100 | 60,800 | -2.2 |
| 01/08/2024 |
63.54
|
1,267,900 | 64.23 | 65.81 | 63.05 | 19,400 | 62,400 | -2.8 |
| 31/07/2024 |
64.04
|
1,154,600 | 65.81 | 65.91 | 64.04 | 28,200 | 38,000 | -0.7 |
| 30/07/2024 |
66.20
|
482,700 | 66.50 | 66.89 | 64.63 | 11,700 | 12,600 | -0.1 |
| 29/07/2024 |
66.40
|
250,500 | 66.99 | 66.99 | 66.20 | 11,700 | 12,600 | -0.1 |
| 26/07/2024 |
66.20
|
398,300 | 66.20 | 66.20 | 65.22 | 17,400 | 600 | 1.1 |
| 25/07/2024 |
65.51
|
360,900 | 65.51 | 65.51 | 64.53 | 10,100 | 24,600 | -0.9 |
| 24/07/2024 |
65.51
|
741,000 | 64.04 | 65.51 | 63.25 | 39,400 | 10,700 | 1.9 |
| 23/07/2024 |
64.53
|
742,300 | 65.81 | 66.99 | 64.53 | 1,900 | 101,325 | -6.7 |
| 22/07/2024 |
65.81
|
1,566,600 | 68.96 | 68.96 | 65.81 | 11,200 | 174,600 | -11.2 |
| 19/07/2024 |
68.86
|
1,142,000 | 70.44 | 70.64 | 68.27 | 10,300 | 68,000 | -4.0 |
| 18/07/2024 |
70.54
|
951,900 | 70.64 | 70.93 | 68.96 | 38,800 | 30,300 | 0.6 |
| 17/07/2024 |
70.54
|
1,350,700 | 73.00 | 73.30 | 68.77 | 5,300 | 35,700 | -2.2 |
| 16/07/2024 |
72.71
|
878,400 | 72.51 | 73.49 | 72.02 | 1,200 | 5,600 | -0.3 |
| 15/07/2024 |
72.02
|
555,000 | 72.71 | 73.00 | 71.33 | 100 | 5,400 | -0.4 |
| 12/07/2024 |
72.51
|
990,900 | 71.92 | 73.40 | 71.92 | 138,200 | 500 | 10.2 |
| 11/07/2024 |
72.12
|
632,600 | 72.41 | 72.81 | 72.12 | 218,800 | 400 | 16.0 |
| 10/07/2024 |
71.92
|
817,200 | 73.30 | 73.40 | 71.92 | 2,000 | 39,500 | -2.8 |
| 09/07/2024 |
73.20
|
1,472,100 | 72.21 | 73.69 | 71.52 | 0 | 5,300 | -0.4 |
| 08/07/2024 |
71.62
|
856,800 | 71.33 | 71.62 | 70.64 | 15,400 | 3,900 | 0.8 |
| 05/07/2024 |
70.74
|
521,500 | 71.03 | 71.33 | 70.44 | 17,100 | 3,100 | 1.0 |
| 04/07/2024 |
70.93
|
596,600 | 71.13 | 71.62 | 70.93 | 3,000 | 0 | 0.2 |
| 03/07/2024 |
71.13
|
613,700 | 70.93 | 71.82 | 70.93 | 15,200 | 15,500 | -0.0 |
| 02/07/2024 |
71.13
|
602,200 | 70.24 | 71.72 | 70.24 | 122,100 | 3,900 | 8.5 |
| 01/07/2024 |
70.15
|
390,000 | 69.26 | 70.44 | 69.06 | 12,000 | 0 | 0.9 |
| 28/06/2024 |
69.06
|
1,862,300 | 71.52 | 71.82 | 68.96 | 2,400 | 65,100 | -4.5 |
| 27/06/2024 |
71.62
|
526,100 | 72.41 | 72.41 | 71.33 | 35,400 | 1,200 | 2.5 |
| 26/06/2024 |
72.02
|
1,043,600 | 72.02 | 72.12 | 71.23 | 200 | 107,000 | -7.8 |
| 25/06/2024 |
71.52
|
1,130,100 | 72.41 | 72.61 | 71.13 | 63,800 | 3,100 | 4.4 |
| 24/06/2024 |
71.92
|
2,331,500 | 74.87 | 75.37 | 71.13 | 242,300 | 6,300 | 17.4 |
| 21/06/2024 |
75.07
|
1,556,900 | 75.66 | 76.84 | 74.78 | 114,600 | 23,300 | 7.0 |
| 20/06/2024 |
75.37
|
1,469,300 | 75.17 | 76.65 | 74.68 | 369,200 | 7,700 | 27.7 |
| 19/06/2024 |
75.17
|
3,995,400 | 72.90 | 76.75 | 72.61 | 351,500 | 2,600 | 26.4 |
| 18/06/2024 |
72.41
|
1,373,900 | 71.43 | 73.49 | 71.23 | 216,000 | 1,500 | 15.8 |
| 17/06/2024 |
70.93
|
822,200 | 71.43 | 71.62 | 70.93 | 200 | 0 | 0.0 |
| 14/06/2024 |
71.52
|
1,977,700 | 72.81 | 74.18 | 71.52 | 900 | 700 | 0.0 |
| 13/06/2024 |
72.31
|
1,087,800 | 73.20 | 73.99 | 72.21 | 600 | 142,600 | -10.5 |
| 12/06/2024 |
72.90
|
781,000 | 72.90 | 72.90 | 71.92 | 16,900 | 7,800 | 0.7 |
| 11/06/2024 |
73.10
|
2,160,200 | 73.79 | 74.97 | 72.61 | 10,500 | 65,933 | -4.2 |
| 10/06/2024 |
73.30
|
1,831,500 | 71.92 | 73.69 | 71.72 | 186,900 | 500 | 13.8 |
| 07/06/2024 |
71.52
|
882,500 | 71.62 | 71.62 | 70.64 | 111,200 | 53 | 8.0 |
| 06/06/2024 |
71.23
|
1,179,200 | 71.23 | 71.82 | 70.54 | 242,400 | 300 | 17.6 |
| 05/06/2024 |
71.23
|
1,417,200 | 72.21 | 72.31 | 71.23 | 9,700 | 0 | 0.7 |
| 04/06/2024 |
71.92
|
1,666,400 | 72.41 | 74.28 | 71.92 | 15,900 | 75,500 | -4.5 |
| 03/06/2024 |
72.02
|
999,700 | 72.41 | 72.41 | 71.52 | 5,800 | 2,300 | 0.3 |
| 31/05/2024 |
71.43
|
1,125,800 | 71.33 | 71.43 | 70.24 | 11,200 | 2,700 | 0.6 |
| 30/05/2024 |
71.33
|
2,095,500 | 72.31 | 72.51 | 69.85 | 107,200 | 35,900 | 5.2 |
| 29/05/2024 |
72.71
|
1,871,800 | 74.09 | 74.18 | 72.02 | 219,200 | 82,200 | 10.3 |
| 28/05/2024 |
74.09
|
3,618,500 | 71.33 | 74.87 | 70.24 | 160,100 | 3,600 | 11.6 |
| 27/05/2024 |
70.24
|
878,800 | 69.95 | 70.64 | 68.57 | 53,200 | 0 | 3.7 |
| 24/05/2024 |
70.44
|
2,049,300 | 71.43 | 71.92 | 68.17 | 214,000 | 24,400 | 13.6 |
| 23/05/2024 |
71.92
|
1,410,200 | 70.74 | 71.92 | 70.15 | 4,600 | 17,200 | -0.9 |
| 22/05/2024 |
70.74
|
1,495,900 | 71.92 | 72.12 | 70.44 | 105,500 | 65,000 | 2.9 |
| 21/05/2024 |
71.82
|
2,782,500 | 69.65 | 73.10 | 69.06 | 100,000 | 64,100 | 2.5 |
| 20/05/2024 |
69.65
|
1,381,700 | 70.64 | 70.74 | 69.65 | 182,300 | 132,700 | 3.5 |
| 17/05/2024 |
69.65
|
2,365,500 | 67.49 | 69.85 | 67.39 | 177,900 | 127,300 | 3.5 |
| 16/05/2024 |
66.99
|
1,201,200 | 67.58 | 68.17 | 66.70 | 2,900 | 204,500 | -13.8 |
| 15/05/2024 |
67.19
|
2,074,000 | 66.60 | 68.86 | 66.20 | 3,600 | 122,700 | -8.2 |
| 14/05/2024 |
66.40
|
641,700 | 66.01 | 66.89 | 65.81 | 7,800 | 114,500 | -7.2 |
| 13/05/2024 |
66.01
|
760,800 | 66.99 | 67.49 | 66.01 | 5,200 | 114,200 | -7.4 |
| 10/05/2024 |
67.19
|
657,600 | 67.19 | 67.49 | 66.20 | 2,400 | 14,700 | -0.8 |
| 09/05/2024 |
67.09
|
1,179,700 | 67.78 | 69.06 | 66.70 | 0 | 84,900 | -5.8 |
| 08/05/2024 |
67.39
|
726,500 | 67.68 | 67.68 | 66.30 | 2,300 | 19,000 | -1.1 |
| 07/05/2024 |
67.68
|
1,438,700 | 66.40 | 67.98 | 66.30 | 40,100 | 16,300 | 1.6 |
| 06/05/2024 |
66.20
|
1,256,000 | 65.91 | 66.50 | 65.22 | 37,300 | 2,000 | 2.4 |