| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-12-29) |
2 | 2.67% | 13,528,800 | 278,600 | 22.1 |
72.40
77.30
77.30
|
|
2 tháng
(2025-11-28) |
-3.58 | -4.44% | 23,651,300 | -110,100 | -8.4 |
72.40
82.48
77.30
|
|
3 tháng
(2025-10-29) |
-17.04 | -18.14% | 48,026,400 | -17,800 | 0.4 |
72.40
97.42
77.30
|
|
6 tháng
(2025-07-31) |
0.66 | 0.87% | 115,026,300 | 1,203,000 | 105.8 |
69.75
97.42
77.30
|
|
12 tháng
(2025-02-03) |
9.60 | 14.27% | 290,403,500 | -234,012 | 80.8 |
60.52
97.42
77.30
|
|
24 tháng
(2024-02-07) |
15.51 | 25.27% | 562,080,400 | 5,380,833 | 477.6 |
54.71
97.42
77.30
|
|
36 tháng
(2023-02-13) |
53.95 | 235.07% | 825,140,200 | 366,612 | 140.7 |
22.95
97.42
77.30
|
|
60 tháng
(2021-02-22) |
24.96 | 48.07% | 1,128,143,300 | 3,490,782 | 318.0 |
17.53
97.42
77.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 13/11/2024 |
65.37
|
500,500 | 65.65 | 65.65 | 64.35 | 3,500 | 5,367 | -0.1 |
| 12/11/2024 |
65.37
|
1,585,200 | 64.26 | 65.65 | 64.26 | 35,800 | 5,700 | 2.1 |
| 11/11/2024 |
64.26
|
975,200 | 64.54 | 64.54 | 63.15 | 2,300 | 2,100 | 0.0 |
| 08/11/2024 |
64.63
|
731,300 | 64.73 | 65.47 | 64.08 | 300 | 3,500 | -0.2 |
| 07/11/2024 |
64.63
|
1,398,100 | 63.98 | 65.47 | 63.43 | 7,300 | 35,800 | -2.0 |
| 06/11/2024 |
63.43
|
1,680,900 | 62.41 | 63.71 | 62.04 | 0 | 0 | 0 |
| 05/11/2024 |
61.85
|
297,500 | 62.04 | 62.31 | 61.67 | 2,700 | 300 | 0.2 |
| 04/11/2024 |
61.76
|
487,100 | 62.04 | 62.13 | 61.29 | 1,300 | 7,300 | -0.4 |
| 01/11/2024 |
62.96
|
638,300 | 61.76 | 62.96 | 61.20 | 5,000 | 1,500 | 0.2 |
| 31/10/2024 |
62.31
|
655,500 | 62.22 | 63.71 | 62.22 | 8,700 | 2,700 | 0.4 |
| 30/10/2024 |
62.13
|
800,100 | 62.87 | 62.87 | 61.20 | 5,800 | 1,300 | 0.3 |
| 29/10/2024 |
62.69
|
1,585,600 | 63.15 | 64.73 | 62.22 | 558,800 | 5,000 | 38.2 |
| 28/10/2024 |
63.15
|
640,900 | 63.15 | 63.52 | 62.31 | 201,000 | 8,700 | 13.1 |
| 25/10/2024 |
62.69
|
1,359,300 | 61.39 | 62.96 | 61.29 | 447,300 | 5,800 | 29.6 |
| 24/10/2024 |
61.20
|
1,240,000 | 61.94 | 62.87 | 60.92 | 308,200 | 56,100 | 16.9 |
| 23/10/2024 |
61.94
|
587,400 | 62.22 | 62.22 | 61.48 | 136,900 | 7,400 | 8.6 |
| 22/10/2024 |
62.22
|
2,104,800 | 60.27 | 62.50 | 59.90 | 751,200 | 42,300 | 47.5 |
| 21/10/2024 |
60.27
|
1,766,700 | 58.79 | 61.02 | 58.79 | 349,600 | 1,100 | 22.7 |
| 18/10/2024 |
58.79
|
392,900 | 59.35 | 59.35 | 58.51 | 15,200 | 0 | 1.0 |
| 17/10/2024 |
58.51
|
421,600 | 58.98 | 59.07 | 57.77 | 9,800 | 92,600 | -5.2 |
| 16/10/2024 |
58.61
|
403,300 | 58.70 | 58.79 | 58.14 | 35,100 | 300 | 2.2 |
| 15/10/2024 |
58.70
|
492,900 | 59.81 | 59.81 | 58.61 | 600 | 9,100 | -0.5 |
| 14/10/2024 |
59.81
|
869,100 | 59.07 | 60.00 | 58.61 | 75,900 | 0 | 4.9 |
| 11/10/2024 |
58.61
|
821,300 | 57.40 | 59.07 | 57.40 | 120,800 | 50,700 | 4.5 |
| 10/10/2024 |
57.40
|
347,000 | 58.05 | 58.05 | 57.31 | 200 | 79,100 | -4.9 |
| 09/10/2024 |
57.86
|
382,900 | 57.31 | 57.86 | 57.03 | 16,100 | 11,200 | 0.3 |
| 08/10/2024 |
57.49
|
278,600 | 56.94 | 57.68 | 56.94 | 66,800 | 30,000 | 2.3 |
| 07/10/2024 |
56.94
|
402,000 | 57.40 | 57.40 | 56.84 | 4,000 | 187,700 | -11.3 |
| 04/10/2024 |
57.03
|
282,200 | 57.21 | 57.68 | 57.03 | 1,400 | 29,900 | -1.8 |
| 03/10/2024 |
57.21
|
826,800 | 58.33 | 58.51 | 57.03 | 81,600 | 8,100 | 4.5 |
| 02/10/2024 |
58.05
|
835,600 | 58.70 | 59.07 | 57.77 | 100 | 31,500 | -2.0 |
| 01/10/2024 |
59.07
|
582,900 | 59.25 | 59.81 | 58.98 | 10,700 | 30,200 | -1.2 |
| 30/09/2024 |
59.16
|
433,000 | 59.81 | 59.81 | 59.07 | 5,000 | 14,000 | -0.6 |
| 27/09/2024 |
59.81
|
401,700 | 60.09 | 60.46 | 59.35 | 600 | 64,700 | -4.1 |
| 26/09/2024 |
59.90
|
863,300 | 59.63 | 60.55 | 59.25 | 7,100 | 400 | 0.4 |
| 25/09/2024 |
59.53
|
382,500 | 60.09 | 60.09 | 59.25 | 500 | 1,800 | -0.1 |
| 24/09/2024 |
59.44
|
1,292,700 | 57.40 | 59.44 | 57.03 | 109,500 | 3,000 | 6.8 |
| 23/09/2024 |
56.94
|
213,300 | 57.31 | 57.40 | 56.75 | 100 | 0 | 0.0 |
| 20/09/2024 |
57.21
|
451,200 | 57.68 | 57.96 | 57.03 | 200 | 51,800 | -3.2 |
| 19/09/2024 |
57.03
|
609,700 | 56.47 | 57.40 | 56.38 | 3,200 | 1,900 | 0.1 |
| 18/09/2024 |
56.19
|
361,100 | 55.92 | 56.84 | 55.92 | 1,900 | 500 | 0.1 |
| 17/09/2024 |
55.92
|
258,200 | 54.71 | 56.01 | 54.71 | 3,400 | 400 | 0.2 |
| 16/09/2024 |
54.71
|
1,214,000 | 57.21 | 57.86 | 53.13 | 11,900 | 7,600 | 0.2 |
| 13/09/2024 |
57.12
|
232,100 | 57.59 | 57.86 | 56.57 | 4,400 | 53,600 | -3.0 |
| 12/09/2024 |
57.77
|
285,500 | 57.49 | 58.14 | 57.49 | 50,600 | 3,300 | 3.0 |
| 11/09/2024 |
57.49
|
548,100 | 56.94 | 57.59 | 56.38 | 124,400 | 114,800 | 0.6 |
| 10/09/2024 |
56.57
|
385,500 | 57.59 | 58.14 | 56.38 | 10,900 | 18,900 | -0.5 |
| 09/09/2024 |
57.31
|
334,100 | 58.05 | 58.61 | 57.31 | 0 | 0 | 0 |
| 06/09/2024 |
58.05
|
358,900 | 58.51 | 58.79 | 57.77 | 700 | 0 | 0.0 |
| 05/09/2024 |
58.51
|
248,200 | 59.53 | 59.63 | 58.42 | 1,300 | 14,700 | -0.9 |
| 04/09/2024 |
59.07
|
560,600 | 58.33 | 60.00 | 58.05 | 10,400 | 2,700 | 0.5 |
| 30/08/2024 |
58.88
|
305,000 | 59.16 | 59.44 | 58.88 | 2,100 | 800 | 0.1 |
| 29/08/2024 |
59.16
|
253,800 | 59.25 | 59.25 | 58.70 | 13,200 | 0 | 0.8 |
| 28/08/2024 |
59.07
|
329,300 | 59.81 | 59.81 | 58.88 | 1,800 | 4,800 | -0.2 |
| 27/08/2024 |
59.53
|
323,500 | 59.53 | 59.63 | 58.98 | 12,800 | 3,200 | 0.6 |
| 26/08/2024 |
59.63
|
503,000 | 59.72 | 60.27 | 59.07 | 1,700 | 7,900 | -0.4 |
| 23/08/2024 |
59.07
|
513,200 | 59.07 | 59.53 | 58.70 | 3,600 | 102,000 | -6.3 |
| 22/08/2024 |
59.16
|
938,400 | 60.09 | 60.09 | 58.98 | 1,600 | 167,800 | -10.7 |
| 21/08/2024 |
60.09
|
554,400 | 60.37 | 61.48 | 59.72 | 1,800 | 143,600 | -9.2 |
| 20/08/2024 |
60.65
|
873,400 | 60.18 | 61.02 | 59.72 | 19,000 | 1,700 | 1.1 |
| 19/08/2024 |
59.53
|
505,800 | 58.88 | 60.37 | 58.88 | 300 | 34,300 | -2.2 |
| 16/08/2024 |
58.88
|
1,049,000 | 56.75 | 59.16 | 56.75 | 89,000 | 4,200 | 5.3 |
| 15/08/2024 |
56.57
|
303,900 | 57.03 | 57.12 | 56.29 | 48,600 | 2,600 | 2.8 |
| 14/08/2024 |
57.03
|
375,400 | 57.03 | 57.21 | 56.38 | 97,000 | 2,500 | 5.8 |
| 13/08/2024 |
56.84
|
479,800 | 57.21 | 57.21 | 56.29 | 32,600 | 32,500 | 0.0 |
| 12/08/2024 |
57.21
|
441,600 | 57.40 | 57.49 | 56.75 | 0 | 800 | -0.0 |
| 09/08/2024 |
56.84
|
378,700 | 56.84 | 57.03 | 56.57 | 2,600 | 50,200 | -2.9 |
| 08/08/2024 |
56.10
|
749,300 | 55.64 | 58.14 | 55.55 | 24,900 | 47,500 | -1.4 |
| 07/08/2024 |
55.92
|
432,200 | 56.57 | 56.57 | 55.36 | 48,000 | 64,600 | -1.0 |
| 06/08/2024 |
55.73
|
960,100 | 55.45 | 56.38 | 53.97 | 188,500 | 18,300 | 10.3 |
| 05/08/2024 |
54.99
|
1,709,900 | 58.05 | 58.70 | 54.99 | 900 | 5,100 | -0.3 |
| 02/08/2024 |
59.07
|
742,200 | 59.35 | 60.09 | 56.57 | 26,100 | 60,800 | -2.2 |
| 01/08/2024 |
59.81
|
1,267,900 | 60.46 | 61.94 | 59.35 | 19,400 | 62,400 | -2.8 |
| 31/07/2024 |
60.27
|
1,154,600 | 61.94 | 62.04 | 60.27 | 28,200 | 38,000 | -0.7 |
| 30/07/2024 |
62.31
|
482,700 | 62.59 | 62.96 | 60.83 | 11,700 | 12,600 | -0.1 |
| 29/07/2024 |
62.50
|
250,500 | 63.06 | 63.06 | 62.31 | 11,700 | 12,600 | -0.1 |
| 26/07/2024 |
62.31
|
398,300 | 62.31 | 62.31 | 61.39 | 17,400 | 600 | 1.1 |
| 25/07/2024 |
61.67
|
360,900 | 61.67 | 61.67 | 60.74 | 10,100 | 24,600 | -0.9 |
| 24/07/2024 |
61.67
|
741,000 | 60.27 | 61.67 | 59.53 | 39,400 | 10,700 | 1.9 |
| 23/07/2024 |
60.74
|
742,300 | 61.94 | 63.06 | 60.74 | 1,900 | 101,325 | -6.7 |
| 22/07/2024 |
61.94
|
1,566,600 | 64.91 | 64.91 | 61.94 | 11,200 | 174,600 | -11.2 |
| 19/07/2024 |
64.82
|
1,142,000 | 66.30 | 66.49 | 64.26 | 10,300 | 68,000 | -4.0 |
| 18/07/2024 |
66.39
|
951,900 | 66.49 | 66.77 | 64.91 | 38,800 | 30,300 | 0.6 |
| 17/07/2024 |
66.39
|
1,350,700 | 68.71 | 68.99 | 64.73 | 5,300 | 35,700 | -2.2 |
| 16/07/2024 |
68.43
|
878,400 | 68.25 | 69.18 | 67.79 | 1,200 | 5,600 | -0.3 |
| 15/07/2024 |
67.79
|
555,000 | 68.43 | 68.71 | 67.14 | 100 | 5,400 | -0.4 |
| 12/07/2024 |
68.25
|
990,900 | 67.69 | 69.08 | 67.69 | 138,200 | 500 | 10.2 |
| 11/07/2024 |
67.88
|
632,600 | 68.16 | 68.53 | 67.88 | 218,800 | 400 | 16.0 |
| 10/07/2024 |
67.69
|
817,200 | 68.99 | 69.08 | 67.69 | 2,000 | 39,500 | -2.8 |
| 09/07/2024 |
68.90
|
1,472,100 | 67.97 | 69.36 | 67.32 | 0 | 5,300 | -0.4 |
| 08/07/2024 |
67.41
|
856,800 | 67.14 | 67.41 | 66.49 | 15,400 | 3,900 | 0.8 |
| 05/07/2024 |
66.58
|
521,500 | 66.86 | 67.14 | 66.30 | 17,100 | 3,100 | 1.0 |
| 04/07/2024 |
66.77
|
596,600 | 66.95 | 67.41 | 66.77 | 3,000 | 0 | 0.2 |
| 03/07/2024 |
66.95
|
613,700 | 66.77 | 67.60 | 66.77 | 15,200 | 15,500 | -0.0 |
| 02/07/2024 |
66.95
|
602,200 | 66.12 | 67.51 | 66.12 | 122,100 | 3,900 | 8.5 |
| 01/07/2024 |
66.02
|
390,000 | 65.19 | 66.30 | 65.00 | 12,000 | 0 | 0.9 |
| 28/06/2024 |
65.00
|
1,862,300 | 67.32 | 67.60 | 64.91 | 2,400 | 65,100 | -4.5 |
| 27/06/2024 |
67.41
|
526,100 | 68.16 | 68.16 | 67.14 | 35,400 | 1,200 | 2.5 |
| 26/06/2024 |
67.79
|
1,043,600 | 67.79 | 67.88 | 67.04 | 200 | 107,000 | -7.8 |
| 25/06/2024 |
67.32
|
1,130,100 | 68.16 | 68.34 | 66.95 | 63,800 | 3,100 | 4.4 |