| 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) |
-7.30 | -9.03% | 31,963,200 | -1,894,478 | -43.0 |
73.50
80.80
75.20
|
|
2 tháng
(2026-03-02) |
-41.90 | -36.31% | 102,791,700 | -1,206,978 | -0.9 |
73.50
128.70
75.20
|
|
3 tháng
(2026-01-29) |
-43.30 | -37.07% | 158,227,000 | -3,569,578 | -248.5 |
73.50
128.70
75.20
|
|
6 tháng
(2025-10-31) |
11.90 | 19.32% | 297,410,100 | 12,410,022 | 1,089.3 |
60.50
128.70
75.20
|
|
12 tháng
(2025-05-05) |
18.43 | 33.48% | 423,747,700 | 12,367,610 | 1,084.3 |
55.07
128.70
75.20
|
|
24 tháng
(2024-05-09) |
8.31 | 12.75% | 663,839,700 | 2,286,547 | 292.9 |
47.82
128.70
75.20
|
|
36 tháng
(2023-05-15) |
9.98 | 15.71% | 846,462,200 | -13,277,498 | -917.8 |
47.82
128.70
75.20
|
|
60 tháng
(2021-05-25) |
19.61 | 36.38% | 1,249,921,400 | -2,702,021 | 404.6 |
47.82
128.70
75.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 14/02/2025 |
63.72
|
1,147,200 | 63.35 | 63.91 | 63.07 | 301,066 | 109,365 | 13.0 |
| 13/02/2025 |
62.78
|
650,700 | 63.16 | 63.16 | 62.69 | 40,400 | 108,158 | -4.5 |
| 12/02/2025 |
63.16
|
344,200 | 63.07 | 63.54 | 63.07 | 57,801 | 15,000 | 2.9 |
| 11/02/2025 |
63.07
|
671,300 | 63.35 | 63.91 | 62.60 | 51,910 | 171,960 | -8.1 |
| 10/02/2025 |
63.35
|
732,900 | 63.25 | 63.63 | 62.97 | 43,008 | 104,558 | -4.1 |
| 07/02/2025 |
63.35
|
818,200 | 63.63 | 64.01 | 63.35 | 185,000 | 159,485 | 1.7 |
| 06/02/2025 |
63.63
|
539,300 | 64.20 | 64.20 | 63.54 | 221,908 | 95,002 | 8.6 |
| 05/02/2025 |
63.82
|
652,400 | 63.54 | 64.10 | 63.44 | 341,100 | 98,800 | 16.4 |
| 04/02/2025 |
63.16
|
398,400 | 62.97 | 63.35 | 62.97 | 7,300 | 6,707 | 0.0 |
| 03/02/2025 |
63.07
|
436,900 | 63.82 | 63.82 | 62.97 | 21,700 | 35,600 | -0.9 |
| 24/01/2025 |
63.91
|
432,300 | 63.07 | 63.91 | 62.88 | 14,100 | 23,300 | -0.6 |
| 23/01/2025 |
63.07
|
317,100 | 62.88 | 63.25 | 62.78 | 8,500 | 49,500 | -2.7 |
| 22/01/2025 |
62.88
|
313,300 | 63.54 | 63.54 | 62.78 | 22,100 | 41,700 | -1.3 |
| 21/01/2025 |
63.16
|
349,300 | 64.01 | 64.10 | 63.16 | 38,000 | 32,088 | 0.4 |
| 20/01/2025 |
63.72
|
662,000 | 63.25 | 64.20 | 62.88 | 71,000 | 20,100 | 3.4 |
| 17/01/2025 |
62.88
|
321,700 | 63.25 | 63.25 | 62.69 | 82,000 | 32,626 | 3.3 |
| 16/01/2025 |
62.97
|
493,400 | 63.16 | 63.35 | 62.69 | 22,000 | 115,169 | -6.2 |
| 15/01/2025 |
62.88
|
395,000 | 63.25 | 63.44 | 62.88 | 42,600 | 85,500 | -2.9 |
| 14/01/2025 |
62.97
|
397,300 | 62.60 | 63.44 | 62.60 | 130,800 | 21,600 | 7.3 |
| 13/01/2025 |
62.50
|
542,400 | 62.78 | 63.16 | 62.31 | 33,772 | 142,500 | -7.2 |
| 10/01/2025 |
62.78
|
422,600 | 63.07 | 63.54 | 62.78 | 19,600 | 121,000 | -6.8 |
| 09/01/2025 |
63.07
|
369,400 | 63.25 | 63.54 | 62.88 | 17,901 | 117,522 | -6.7 |
| 08/01/2025 |
63.16
|
521,700 | 63.07 | 63.25 | 62.69 | 26,020 | 131,702 | -7.1 |
| 07/01/2025 |
63.07
|
683,200 | 63.63 | 63.91 | 62.97 | 13,700 | 286,138 | -18.3 |
| 06/01/2025 |
63.54
|
673,300 | 64.01 | 64.20 | 63.35 | 28,054 | 198,398 | -11.5 |
| 03/01/2025 |
64.01
|
460,500 | 64.10 | 64.38 | 64.01 | 18,244 | 123,701 | -7.2 |
| 02/01/2025 |
64.10
|
427,800 | 64.29 | 64.48 | 64.01 | 1,200 | 126,482 | -8.5 |
| 31/12/2024 |
64.10
|
770,800 | 64.38 | 64.67 | 64.10 | 25,235 | 44,524 | -1.3 |
| 30/12/2024 |
64.20
|
402,400 | 64.57 | 64.76 | 64.20 | 9,208 | 23,816 | -1.0 |
| 27/12/2024 |
64.48
|
539,900 | 64.67 | 64.95 | 64.48 | 8,746 | 18,200 | -0.6 |
| 26/12/2024 |
64.48
|
997,100 | 64.57 | 65.51 | 64.48 | 69,300 | 55,312 | 1.0 |
| 25/12/2024 |
64.38
|
456,300 | 64.29 | 64.85 | 64.29 | 58,127 | 9,400 | 3.3 |
| 24/12/2024 |
64.20
|
509,800 | 64.57 | 64.67 | 64.20 | 75,100 | 3,922 | 4.9 |
| 23/12/2024 |
64.48
|
563,700 | 64.76 | 65.04 | 64.48 | 42,301 | 6,900 | 2.4 |
| 20/12/2024 |
64.57
|
341,700 | 64.48 | 64.76 | 64.38 | 46,869 | 13,330 | 2.3 |
| 19/12/2024 |
64.48
|
721,400 | 64.20 | 64.57 | 64.01 | 0 | 161,550 | -11.0 |
| 18/12/2024 |
64.48
|
504,100 | 64.38 | 64.67 | 64.29 | 4,800 | 18,712 | -1.0 |
| 17/12/2024 |
64.01
|
412,900 | 64.10 | 64.48 | 64.01 | 12,700 | 125,945 | -7.7 |
| 16/12/2024 |
64.10
|
350,100 | 64.48 | 64.57 | 64.10 | 10,068 | 115,758 | -7.2 |
| 13/12/2024 |
64.38
|
348,000 | 64.48 | 64.57 | 64.20 | 24,500 | 118,000 | -6.4 |
| 12/12/2024 |
64.48
|
516,000 | 64.76 | 64.95 | 64.48 | 32,800 | 156,200 | -8.5 |
| 11/12/2024 |
64.67
|
539,000 | 64.95 | 65.14 | 64.57 | 4,500 | 170,356 | -11.4 |
| 10/12/2024 |
64.95
|
402,500 | 65.33 | 65.51 | 64.95 | 32,400 | 122,727 | -6.2 |
| 09/12/2024 |
65.23
|
395,900 | 65.42 | 65.42 | 65.14 | 18,500 | 7,580 | 0.8 |
| 06/12/2024 |
65.14
|
430,800 | 65.80 | 65.80 | 64.95 | 26,045 | 5,001 | 1.5 |
| 05/12/2024 |
64.85
|
630,900 | 64.67 | 65.70 | 64.48 | 38,445 | 14,426 | 1.7 |
| 04/12/2024 |
64.57
|
308,300 | 64.67 | 65.14 | 64.48 | 35,100 | 8,200 | 1.9 |
| 03/12/2024 |
64.67
|
634,300 | 65.23 | 65.51 | 64.67 | 38,500 | 59,240 | -1.4 |
| 02/12/2024 |
65.14
|
404,200 | 65.61 | 65.70 | 64.95 | 16,511 | 37,000 | -1.4 |
| 29/11/2024 |
65.51
|
283,000 | 65.23 | 65.70 | 65.14 | 43,900 | 28,612 | 1.1 |
| 28/11/2024 |
65.23
|
442,900 | 65.23 | 65.89 | 65.23 | 37,128 | 20,900 | 1.1 |
| 27/11/2024 |
65.23
|
417,500 | 65.70 | 65.70 | 64.95 | 46,200 | 21,200 | 1.7 |
| 26/11/2024 |
65.51
|
448,200 | 65.33 | 65.80 | 65.33 | 27,896 | 69,009 | -2.9 |
| 25/11/2024 |
65.23
|
901,200 | 65.33 | 66.17 | 65.23 | 223,300 | 132,371 | 6.4 |
| 22/11/2024 |
65.14
|
1,015,100 | 64.57 | 66.45 | 64.57 | 223,000 | 3,600 | 15.3 |
| 21/11/2024 |
64.20
|
1,167,900 | 63.82 | 64.57 | 63.82 | 299,400 | 20,417 | 19.0 |
| 20/11/2024 |
63.63
|
711,800 | 63.91 | 64.38 | 63.54 | 37,400 | 74,400 | -2.5 |
| 19/11/2024 |
63.91
|
693,100 | 65.42 | 65.61 | 63.91 | 260,800 | 144,300 | 8.0 |
| 18/11/2024 |
64.95
|
936,700 | 64.57 | 65.04 | 64.29 | 378,800 | 138,503 | 16.5 |
| 15/11/2024 |
64.57
|
774,000 | 64.85 | 65.33 | 64.57 | 341,300 | 9,522 | 22.9 |
| 14/11/2024 |
64.95
|
543,800 | 65.14 | 66.17 | 64.95 | 170,200 | 8,300 | 11.3 |
| 13/11/2024 |
65.42
|
827,600 | 65.89 | 65.89 | 64.01 | 120,110 | 6,500 | 7.9 |
| 12/11/2024 |
65.70
|
425,500 | 65.98 | 66.36 | 65.70 | 5,700 | 48,000 | -3.0 |
| 11/11/2024 |
65.98
|
544,200 | 65.98 | 66.36 | 65.89 | 115,600 | 122,400 | -0.5 |
| 08/11/2024 |
65.89
|
428,800 | 66.08 | 66.64 | 65.89 | 47,600 | 152,700 | -7.3 |
| 07/11/2024 |
65.98
|
372,800 | 66.83 | 66.83 | 65.98 | 12,300 | 101,900 | -6.3 |
| 06/11/2024 |
65.98
|
501,500 | 65.89 | 66.93 | 65.80 | 0 | 0 | 0 |
| 05/11/2024 |
65.51
|
542,000 | 65.80 | 65.89 | 65.33 | 6,900 | 140,700 | -9.3 |
| 04/11/2024 |
65.80
|
461,700 | 66.27 | 66.27 | 65.80 | 10,600 | 64,100 | -3.7 |
| 01/11/2024 |
66.08
|
427,300 | 66.36 | 66.55 | 65.89 | 7,800 | 83,500 | -5.3 |
| 31/10/2024 |
66.36
|
620,200 | 66.83 | 66.83 | 66.36 | 10,500 | 226,500 | -15.2 |
| 30/10/2024 |
66.45
|
318,400 | 66.74 | 67.11 | 66.45 | 1,500 | 67,000 | -4.6 |
| 29/10/2024 |
66.64
|
352,000 | 66.55 | 66.93 | 66.55 | 2,700 | 104,900 | -7.2 |
| 28/10/2024 |
66.55
|
311,300 | 66.74 | 66.83 | 66.55 | 6,700 | 54,700 | -3.4 |
| 25/10/2024 |
66.74
|
322,500 | 66.83 | 67.21 | 66.74 | 13,800 | 8,400 | 0.4 |
| 24/10/2024 |
66.83
|
413,400 | 66.74 | 67.02 | 66.74 | 11,000 | 3,800 | 0.5 |
| 23/10/2024 |
66.74
|
667,000 | 67.02 | 67.02 | 66.55 | 6,400 | 59,800 | -3.8 |
| 22/10/2024 |
67.02
|
545,500 | 67.49 | 67.68 | 67.02 | 27,300 | 30,000 | -0.2 |
| 21/10/2024 |
67.49
|
469,700 | 67.49 | 67.49 | 67.11 | 12,900 | 128,700 | -8.3 |
| 18/10/2024 |
67.49
|
322,500 | 67.40 | 68.05 | 67.40 | 2,800 | 5,700 | -0.2 |
| 17/10/2024 |
67.30
|
739,500 | 67.77 | 68.05 | 67.02 | 3,500 | 115,700 | -8.0 |
| 16/10/2024 |
67.77
|
758,400 | 68.34 | 68.43 | 67.77 | 10,500 | 40,600 | -2.2 |
| 15/10/2024 |
68.43
|
596,300 | 68.43 | 68.71 | 68.15 | 76,400 | 15,800 | 4.4 |
| 14/10/2024 |
68.62
|
526,200 | 69.28 | 69.28 | 68.43 | 24,700 | 8,700 | 1.2 |
| 11/10/2024 |
68.90
|
603,500 | 69.18 | 69.37 | 68.90 | 43,300 | 2,600 | 3.0 |
| 10/10/2024 |
69.00
|
1,046,200 | 68.90 | 69.28 | 68.24 | 115,200 | 156,000 | -3.0 |
| 09/10/2024 |
68.43
|
547,200 | 68.34 | 68.62 | 68.05 | 12,400 | 77,500 | -4.7 |
| 08/10/2024 |
68.34
|
637,900 | 69.09 | 69.09 | 68.34 | 80,100 | 142,300 | -4.5 |
| 07/10/2024 |
68.62
|
580,700 | 69.18 | 69.37 | 68.34 | 7,000 | 162,400 | -11.3 |
| 04/10/2024 |
69.00
|
867,900 | 68.53 | 69.37 | 68.24 | 149,500 | 12,900 | 10.0 |
| 03/10/2024 |
68.24
|
793,300 | 69.09 | 69.09 | 68.24 | 20,800 | 170,900 | -10.9 |
| 02/10/2024 |
68.62
|
1,053,700 | 69.00 | 69.65 | 68.62 | 103,900 | 361,700 | -18.9 |
| 01/10/2024 |
68.71
|
1,032,300 | 69.00 | 69.37 | 68.71 | 9,900 | 327,000 | -23.2 |
| 30/09/2024 |
68.90
|
646,900 | 69.18 | 69.28 | 68.71 | 107,300 | 25,700 | 6.0 |
| 27/09/2024 |
69.18
|
536,000 | 69.84 | 69.94 | 69.18 | 33,200 | 15,200 | 1.3 |
| 26/09/2024 |
69.65
|
1,109,800 | 69.47 | 70.22 | 69.47 | 78,400 | 54,900 | 1.8 |
| 25/09/2024 |
69.47
|
665,000 | 69.65 | 69.65 | 69.18 | 174,700 | 20,200 | 11.4 |
| 24/09/2024 |
69.37
|
853,100 | 68.71 | 69.56 | 68.71 | 8,900 | 8,600 | 0.0 |
| 23/09/2024 |
68.71
|
552,300 | 68.81 | 69.00 | 68.62 | 6,100 | 32,400 | -1.9 |
| 20/09/2024 |
68.81
|
998,500 | 69.28 | 69.47 | 68.71 | 3,800 | 12,900 | -0.7 |