| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-03-30) |
0.30 | 0.51% | 13,300 | 200 | 0.0 |
58
60.70
58
|
|
2 tháng
(2026-03-02) |
-3 | -4.84% | 50,200 | -200 | -0.0 |
56.60
62
58
|
|
3 tháng
(2026-01-29) |
-2.90 | -4.68% | 60,800 | -600 | -0.0 |
56.60
63
58
|
|
6 tháng
(2025-10-31) |
-1 | -1.67% | 119,400 | -3,400 | -0.2 |
56.60
63
58
|
|
12 tháng
(2025-05-05) |
-0.92 | -1.53% | 655,700 | 1,900 | -0.8 |
56.60
63
58
|
|
24 tháng
(2024-05-09) |
-2.21 | -3.61% | 1,929,800 | 56,598 | 2.5 |
51.74
79.83
58
|
|
36 tháng
(2023-05-15) |
16.35 | 38.34% | 4,722,300 | 423,948 | 25.3 |
42.65
79.83
58
|
|
60 tháng
(2021-05-25) |
19.84 | 50.65% | 18,516,300 | -265,955 | -6.5 |
35.81
79.83
58
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 14/02/2025 |
74.25
|
5,000 | 75.79 | 75.98 | 72.23 | 400 | 700 | -0.0 |
| 13/02/2025 |
75.98
|
14,000 | 76.08 | 76.75 | 75.02 | 0 | 0 | 0 |
| 12/02/2025 |
76.94
|
6,100 | 80.79 | 80.79 | 76.94 | 100 | 0 | 0.0 |
| 11/02/2025 |
79.73
|
28,000 | 79.73 | 83.29 | 78.96 | 300 | 100 | 0.0 |
| 10/02/2025 |
77.90
|
12,400 | 79.83 | 79.92 | 77.04 | 300 | 100 | 0.0 |
| 07/02/2025 |
76.75
|
14,500 | 76.94 | 77.13 | 76.08 | 0 | 0 | 0 |
| 06/02/2025 |
77.13
|
12,200 | 77.23 | 78.00 | 76.65 | 0 | 0 | 0 |
| 05/02/2025 |
78.00
|
8,800 | 79.35 | 79.35 | 78.00 | 300 | 0 | 0.0 |
| 04/02/2025 |
79.73
|
7,400 | 83.29 | 83.29 | 75.98 | 800 | 0 | 0.1 |
| 03/02/2025 |
77.90
|
3,800 | 78.87 | 78.87 | 76.94 | 0 | 500 | -0.0 |
| 24/01/2025 |
79.83
|
64,700 | 84.73 | 84.73 | 77.04 | 0 | 4,520 | -0.4 |
| 23/01/2025 |
79.25
|
11,800 | 79.25 | 79.25 | 79.25 | 0 | 100 | -0.0 |
| 22/01/2025 |
74.15
|
16,300 | 74.15 | 74.15 | 74.15 | 0 | 0 | 0 |
| 21/01/2025 |
69.34
|
1,300 | 70.21 | 70.21 | 66.84 | 0 | 0 | 0 |
| 20/01/2025 |
70.69
|
1,300 | 71.56 | 73.96 | 70.69 | 0 | 0 | 0 |
| 17/01/2025 |
71.56
|
1,700 | 71.56 | 71.56 | 71.56 | 0 | 0 | 0 |
| 16/01/2025 |
74.54
|
100 | 74.54 | 74.54 | 74.54 | 0 | 0 | 0 |
| 15/01/2025 |
71.65
|
4,300 | 71.17 | 71.65 | 71.17 | 0 | 3,500 | -0.3 |
| 14/01/2025 |
72.90
|
1,700 | 72.23 | 72.90 | 72.23 | 0 | 0 | 0 |
| 13/01/2025 |
75.50
|
700 | 75.02 | 75.50 | 75.02 | 0 | 200 | -0.0 |
| 10/01/2025 |
75.88
|
200 | 74.06 | 75.88 | 74.06 | 0 | 0 | 0 |
| 09/01/2025 |
75.88
|
1,800 | 73.96 | 75.88 | 73.86 | 1 | 0 | 0.0 |
| 08/01/2025 |
73.96
|
11,700 | 71.36 | 74.06 | 71.36 | 100 | 1,500 | -0.1 |
| 07/01/2025 |
69.25
|
6,500 | 70.02 | 70.02 | 69.25 | 0 | 100 | -0.0 |
| 06/01/2025 |
70.02
|
1,100 | 69.25 | 70.21 | 69.25 | 0 | 0 | 0 |
| 03/01/2025 |
69.44
|
8,300 | 70.50 | 71.65 | 69.44 | 0 | 0 | 0 |
| 02/01/2025 |
70.50
|
12,700 | 70.50 | 70.69 | 70.02 | 100 | 0 | 0.0 |
| 31/12/2024 |
66.36
|
4,600 | 65.40 | 66.36 | 64.92 | 0 | 0 | 0 |
| 30/12/2024 |
65.40
|
8,200 | 65.40 | 65.40 | 65.21 | 0 | 0 | 0 |
| 27/12/2024 |
65.40
|
4,500 | 65.40 | 65.40 | 65.40 | 4,400 | 0 | 0.3 |
| 26/12/2024 |
64.73
|
1,600 | 64.73 | 64.73 | 64.73 | 1,600 | 80 | 0.1 |
| 25/12/2024 |
65.30
|
700 | 62.13 | 65.30 | 62.03 | 0 | 0 | 0 |
| 24/12/2024 |
62.13
|
200 | 62.23 | 62.23 | 62.13 | 0 | 0 | 0 |
| 23/12/2024 |
62.03
|
2,800 | 62.71 | 62.80 | 62.03 | 0 | 0 | 0 |
| 20/12/2024 |
62.03
|
0 | 62.03 | 62.03 | 62.03 | 0 | 0 | 0 |
| 19/12/2024 |
62.03
|
400 | 62.03 | 62.03 | 62.03 | 0 | 0 | 0 |
| 18/12/2024 |
62.03
|
1,600 | 61.94 | 64.44 | 61.94 | 0 | 0 | 0 |
| 17/12/2024 |
61.94
|
2,200 | 60.21 | 65.40 | 60.21 | 0 | 0 | 0 |
| 16/12/2024 |
63.48
|
600 | 63.48 | 63.77 | 63.48 | 0 | 0 | 0 |
| 13/12/2024 |
63.48
|
0 | 63.48 | 63.48 | 63.48 | 0 | 0 | 0 |
| 12/12/2024 |
63.48
|
1,400 | 64.44 | 64.44 | 63.48 | 0 | 13 | 0 |
| 11/12/2024 |
62.80
|
0 | 62.80 | 62.80 | 62.80 | 0 | 0 | 0 |
| 10/12/2024 |
62.80
|
4,000 | 64.44 | 64.44 | 62.71 | 0 | 0 | 0 |
| 09/12/2024 |
61.55
|
0 | 61.55 | 61.55 | 61.55 | 0 | 0 | 0 |
| 06/12/2024 |
61.55
|
5,200 | 61.17 | 62.52 | 61.17 | 100 | 700 | -0.0 |
| 05/12/2024 |
61.17
|
100 | 61.17 | 61.17 | 61.17 | 0 | 0 | 0 |
| 04/12/2024 |
63.48
|
2,500 | 62.42 | 63.48 | 62.42 | 0 | 0 | 0 |
| 03/12/2024 |
62.52
|
3,400 | 62.03 | 62.52 | 62.03 | 3,000 | 0 | 0.2 |
| 02/12/2024 |
61.55
|
100 | 61.55 | 61.55 | 61.55 | 0 | 0 | 0 |
| 29/11/2024 |
62.03
|
1,200 | 62.32 | 62.32 | 62.03 | 0 | 0 | 0 |
| 28/11/2024 |
60.11
|
3,300 | 58.96 | 61.55 | 58.96 | 0 | 0 | 0 |
| 27/11/2024 |
61.55
|
0 | 61.55 | 61.55 | 61.55 | 0 | 0 | 0 |
| 26/11/2024 |
61.55
|
3,400 | 61.46 | 61.55 | 61.36 | 0 | 0 | 0 |
| 25/11/2024 |
61.46
|
200 | 61.36 | 61.46 | 61.36 | 0 | 0 | 0 |
| 22/11/2024 |
61.55
|
400 | 61.55 | 61.55 | 61.55 | 0 | 0 | 0 |
| 21/11/2024 |
63.38
|
300 | 61.55 | 63.48 | 61.55 | 0 | 0 | 0 |
| 20/11/2024 |
63.28
|
500 | 60.59 | 63.28 | 60.59 | 0 | 0 | 0 |
| 19/11/2024 |
63.38
|
200 | 63.28 | 63.38 | 63.28 | 0 | 89 | 0 |
| 18/11/2024 |
63.28
|
200 | 63.00 | 63.28 | 63.00 | 0 | 0 | 0 |
| 15/11/2024 |
63.48
|
200 | 63.48 | 63.48 | 63.48 | 0 | 0 | 0 |
| 14/11/2024 |
64.15
|
0 | 64.15 | 64.15 | 64.15 | 0 | 0 | 0 |
| 13/11/2024 |
64.15
|
1,000 | 64.15 | 64.15 | 64.15 | 0 | 0 | 0 |
| 12/11/2024 |
64.25
|
1,000 | 64.25 | 64.25 | 64.25 | 0 | 0 | 0 |
| 11/11/2024 |
64.25
|
1,000 | 64.44 | 64.44 | 64.25 | 0 | 0 | 0 |
| 08/11/2024 |
64.44
|
0 | 64.44 | 64.44 | 64.44 | 0 | 0 | 0 |
| 07/11/2024 |
64.44
|
100 | 64.44 | 64.44 | 64.44 | 0 | 0 | 0 |
| 06/11/2024 |
63.77
|
0 | 63.77 | 63.77 | 63.77 | 0 | 0 | 0 |
| 05/11/2024 |
63.77
|
0 | 63.77 | 63.77 | 63.77 | 0 | 0 | 0 |
| 04/11/2024 |
63.77
|
100 | 63.77 | 63.77 | 63.77 | 0 | 0 | 0 |
| 01/11/2024 |
63.86
|
0 | 63.86 | 63.86 | 63.86 | 0 | 0 | 0 |
| 31/10/2024 |
63.86
|
1,200 | 63.86 | 63.86 | 63.86 | 1,000 | 100 | 0.1 |
| 30/10/2024 |
63.86
|
600 | 63.77 | 63.86 | 63.77 | 400 | 0 | 0.0 |
| 29/10/2024 |
63.96
|
900 | 64.44 | 64.44 | 63.96 | 0 | 0 | 0 |
| 28/10/2024 |
62.03
|
800 | 62.03 | 62.03 | 62.03 | 0 | 800 | -0.1 |
| 25/10/2024 |
62.03
|
500 | 61.65 | 62.03 | 61.65 | 0 | 0 | 0 |
| 24/10/2024 |
63.00
|
800 | 63.00 | 63.00 | 63.00 | 0 | 0 | 0 |
| 23/10/2024 |
63.00
|
200 | 63.00 | 63.00 | 63.00 | 0 | 0 | 0 |
| 22/10/2024 |
63.00
|
4,500 | 60.88 | 63.00 | 60.88 | 0 | 500 | -0.0 |
| 21/10/2024 |
63.00
|
200 | 63.00 | 63.00 | 63.00 | 0 | 0 | 0 |
| 18/10/2024 |
63.00
|
0 | 63.00 | 63.00 | 63.00 | 0 | 0 | 0 |
| 17/10/2024 |
63.00
|
500 | 63.00 | 63.00 | 63.00 | 0 | 0 | 0 |
| 16/10/2024 |
63.00
|
1,200 | 64.34 | 64.34 | 62.52 | 100 | 0 | 0.0 |
| 15/10/2024 |
64.44
|
100 | 64.44 | 64.44 | 64.44 | 0 | 0 | 0 |
| 14/10/2024 |
64.44
|
3,600 | 64.44 | 64.44 | 64.44 | 0 | 0 | 0 |
| 11/10/2024 |
64.44
|
500 | 64.44 | 64.44 | 61.84 | 0 | 100 | -0.0 |
| 10/10/2024 |
64.44
|
900 | 64.53 | 64.53 | 64.44 | 500 | 900 | -0.0 |
| 09/10/2024 |
64.44
|
2,300 | 64.44 | 64.44 | 64.44 | 2,000 | 0 | 0.1 |
| 08/10/2024 |
64.44
|
900 | 62.23 | 64.44 | 62.23 | 0 | 100 | -0.0 |
| 07/10/2024 |
64.73
|
0 | 64.73 | 64.73 | 64.73 | 0 | 0 | 0 |
| 04/10/2024 |
64.73
|
1,200 | 64.73 | 64.73 | 64.73 | 0 | 0 | 0 |
| 03/10/2024 |
64.73
|
100 | 64.73 | 64.73 | 64.73 | 0 | 0 | 0 |
| 02/10/2024 |
64.63
|
100 | 64.63 | 64.63 | 64.63 | 0 | 100 | -0.0 |
| 01/10/2024 |
68.29
|
500 | 68.29 | 68.29 | 68.29 | 0 | 0 | 0 |
| 30/09/2024 |
65.40
|
5,000 | 65.40 | 65.40 | 65.40 | 3,500 | 0 | 0.2 |
| 27/09/2024 |
65.40
|
100 | 65.40 | 65.40 | 65.40 | 0 | 0 | 0 |
| 26/09/2024 |
65.40
|
0 | 65.40 | 65.40 | 65.40 | 0 | 0 | 0 |
| 25/09/2024 |
65.40
|
6,800 | 63.96 | 65.40 | 63.96 | 2,400 | 0 | 0.2 |
| 24/09/2024 |
63.96
|
500 | 63.96 | 63.96 | 63.96 | 0 | 0 | 0 |
| 23/09/2024 |
63.86
|
200 | 63.86 | 63.86 | 63.86 | 0 | 200 | -0.0 |
| 20/09/2024 |
63.48
|
900 | 63.48 | 63.48 | 63.48 | 100 | 0 | 0.0 |