| 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) |
-7.90 | -10.01% | 84,226,100 | -1,463,818 | 0 |
70.80
79.10
71.10
|
|
2 tháng
(2026-04-13) |
-6 | -7.79% | 210,897,100 | 9,259,731 | 0 |
70.80
81
71.10
|
|
3 tháng
(2026-03-16) |
-2.50 | -3.40% | 329,539,300 | 20,505,539 | 822.1 |
70.80
81
71.10
|
|
6 tháng
(2025-12-15) |
-2.50 | -3.40% | 739,660,600 | 30,738,539 | 1,635.5 |
68.20
84.10
71.10
|
|
12 tháng
(2025-06-17) |
3.10 | 4.57% | 1,918,809,300 | 884,864 | -1,001.4 |
67.50
88.50
71.10
|
|
24 tháng
(2024-06-24) |
-2.70 | -3.66% | 3,099,563,700 | -34,535,940 | -3,126.1 |
50.30
88.50
71.10
|
|
36 tháng
(2023-06-28) |
-6.20 | -8.03% | 3,912,046,100 | -90,635,403 | -6,984.7 |
50.30
89.20
71.10
|
|
60 tháng
(2021-07-08) |
-27.95 | -28.24% | 4,486,285,500 | -120,908,790 | -12,314.7 |
50.30
142.29
71.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 27/03/2025 |
69.40
|
7,235,300 | 68.60 | 70.70 | 68.50 | 909,218 | 290,300 | 43.3 |
| 26/03/2025 |
68.30
|
3,801,800 | 68.60 | 69.60 | 68.30 | 411,856 | 308,500 | 7.0 |
| 25/03/2025 |
68.50
|
2,767,600 | 68.50 | 69 | 68.10 | 0 | 0 | 0 |
| 24/03/2025 |
68.50
|
2,426,900 | 67.80 | 68.80 | 67.80 | 92,500 | 503,000 | -28.0 |
| 21/03/2025 |
67.90
|
3,804,100 | 68.60 | 68.60 | 67.50 | 0 | 0 | 0 |
| 20/03/2025 |
68.40
|
3,437,000 | 68.50 | 69.10 | 68.20 | 671,700 | 887,483 | -14.8 |
| 19/03/2025 |
68.50
|
6,651,600 | 69.50 | 69.60 | 68.50 | 1,296,520 | 1,564,941 | -18.5 |
| 18/03/2025 |
69.60
|
6,175,200 | 70.70 | 71.30 | 69.60 | 818,540 | 987,290 | -11.8 |
| 17/03/2025 |
70.50
|
4,528,900 | 71.40 | 71.40 | 70.30 | 880,914 | 412,220 | 33.1 |
| 14/03/2025 |
71.10
|
7,301,100 | 70.50 | 71.90 | 70.40 | 1,507,465 | 211,432 | 92.5 |
| 13/03/2025 |
70.40
|
11,573,600 | 68.70 | 71.20 | 68.70 | 1,348,584 | 432,160 | 64.6 |
| 12/03/2025 |
68.70
|
4,987,800 | 68.90 | 69.70 | 68.70 | 304,917 | 685,800 | -26.3 |
| 11/03/2025 |
68.90
|
4,533,500 | 68.20 | 68.90 | 68.10 | 117,700 | 1,380,676 | -86.5 |
| 10/03/2025 |
68.90
|
5,117,800 | 69 | 69.90 | 68.70 | 119,259 | 1,140,268 | -70.5 |
| 07/03/2025 |
69
|
4,410,100 | 69.20 | 70 | 68.40 | 25,316 | 1,180,541 | -79.6 |
| 06/03/2025 |
69.20
|
4,342,500 | 68.40 | 69.20 | 68.20 | 1,085,700 | 562,800 | 35.9 |
| 05/03/2025 |
68.20
|
6,222,600 | 69.30 | 70.20 | 68.20 | 775,917 | 1,211,500 | -29.9 |
| 04/03/2025 |
69.10
|
5,946,400 | 68 | 69.10 | 67.40 | 694,708 | 744,680 | -3.0 |
| 03/03/2025 |
68
|
2,758,100 | 67.80 | 68.40 | 67.70 | 117,000 | 661,000 | -36.9 |
| 28/02/2025 |
67.70
|
3,925,400 | 68.40 | 68.50 | 67.50 | 22,900 | 1,012,500 | -67.2 |
| 27/02/2025 |
68.40
|
4,565,500 | 68.50 | 69.30 | 68.20 | 36,946 | 1,092,291 | -72.3 |
| 26/02/2025 |
68.30
|
2,082,800 | 68.40 | 68.60 | 68 | 64,700 | 492,172 | -29.2 |
| 25/02/2025 |
68.40
|
5,119,200 | 67.80 | 68.90 | 67.80 | 581,161 | 97,912 | 33.1 |
| 24/02/2025 |
67.60
|
3,245,600 | 67.20 | 67.70 | 66.80 | 256,000 | 543,500 | -19.3 |
| 21/02/2025 |
67.60
|
2,315,500 | 68 | 68 | 67.20 | 36,215 | 314,500 | -18.8 |
| 20/02/2025 |
68
|
2,935,400 | 68 | 68 | 67.50 | 280,546 | 448,800 | -11.3 |
| 19/02/2025 |
67.70
|
3,261,800 | 66.60 | 67.70 | 66.60 | 564,900 | 111,300 | 30.4 |
| 18/02/2025 |
66.40
|
2,602,400 | 66.40 | 67.20 | 66 | 98,328 | 343,092 | -16.3 |
| 17/02/2025 |
66.40
|
5,693,000 | 68.10 | 68.40 | 66.20 | 66,813 | 408,508 | -23.0 |
| 14/02/2025 |
68.10
|
2,983,400 | 69.20 | 69.40 | 67.80 | 51,018 | 69,256 | -1.2 |
| 13/02/2025 |
68.90
|
1,824,000 | 68.80 | 69 | 68.30 | 536,030 | 132,130 | 27.8 |
| 12/02/2025 |
69
|
2,088,500 | 68.70 | 69.10 | 68.30 | 376,900 | 26,416 | 24.1 |
| 11/02/2025 |
68.70
|
2,435,600 | 68.80 | 68.90 | 68.10 | 1,000,900 | 332,860 | 45.8 |
| 10/02/2025 |
68.80
|
6,909,800 | 67.80 | 69.70 | 67.80 | 1,836,625 | 630,800 | 83.1 |
| 07/02/2025 |
67.70
|
2,265,600 | 67.70 | 68 | 67.20 | 39,200 | 13,272,648 | -890.7 |
| 06/02/2025 |
67.40
|
2,799,000 | 67.50 | 68.10 | 67.20 | 164,500 | 462,308 | -20.1 |
| 05/02/2025 |
67.50
|
4,852,700 | 68.70 | 68.70 | 67.30 | 1,089,420 | 1,505,254 | -28.1 |
| 04/02/2025 |
68.60
|
3,948,000 | 68.10 | 68.80 | 68.10 | 1,879,900 | 1,869,080 | 0.8 |
| 03/02/2025 |
67.90
|
4,054,000 | 67.80 | 68.40 | 67 | 1,643,001 | 1,193,640 | 30.3 |
| 24/01/2025 |
68
|
6,680,300 | 65.50 | 68 | 65.40 | 1,841,830 | 136,140 | 114.6 |
| 23/01/2025 |
65.40
|
3,685,200 | 65.30 | 66.10 | 65.20 | 1,055,800 | 2,108,140 | -68.9 |
| 22/01/2025 |
65.20
|
2,338,800 | 65.80 | 66.20 | 65.20 | 317,816 | 602,900 | -18.7 |
| 21/01/2025 |
65.70
|
2,258,500 | 65.60 | 66.40 | 65.40 | 433,300 | 210,822 | 14.7 |
| 20/01/2025 |
65.50
|
1,814,200 | 66 | 66.30 | 65.50 | 105,520 | 424,291 | -20.9 |
| 17/01/2025 |
65.90
|
1,689,700 | 66.30 | 66.40 | 65.70 | 170,800 | 351,000 | -11.9 |
| 16/01/2025 |
66.30
|
2,458,700 | 66.50 | 66.50 | 65.30 | 142,800 | 364,072 | -14.5 |
| 15/01/2025 |
65.80
|
4,159,100 | 64.50 | 66.40 | 64 | 526,700 | 53,476 | 30.7 |
| 14/01/2025 |
63.70
|
3,586,600 | 65 | 65.30 | 63.70 | 181,000 | 806,136 | -40.4 |
| 13/01/2025 |
65
|
3,672,000 | 65.40 | 65.50 | 64.40 | 189,470 | 333,300 | -9.3 |
| 10/01/2025 |
65.50
|
2,905,200 | 67.30 | 67.40 | 65.50 | 168,921 | 310,980 | -9.4 |
| 09/01/2025 |
67.30
|
1,886,700 | 67.80 | 68.10 | 66.80 | 174,319 | 76,700 | 6.6 |
| 08/01/2025 |
67.70
|
2,812,900 | 66.90 | 68 | 66.60 | 762,250 | 165,660 | 40.0 |
| 07/01/2025 |
66.80
|
5,735,600 | 67.30 | 68.20 | 66.50 | 768,698 | 721,106 | 3.5 |
| 06/01/2025 |
67.20
|
5,156,900 | 69.80 | 70.20 | 67.20 | 292,000 | 100,984 | 13.3 |
| 03/01/2025 |
69.70
|
2,679,200 | 70.80 | 70.80 | 69.60 | 123,516 | 134,544 | -0.8 |
| 02/01/2025 |
70.80
|
2,326,400 | 70.10 | 70.90 | 70 | 731,449 | 91,804 | 45.1 |
| 31/12/2024 |
70
|
2,800,400 | 70.20 | 70.80 | 70 | 764,200 | 177,312 | 41.3 |
| 30/12/2024 |
70.10
|
1,654,300 | 70.30 | 70.80 | 70 | 101,320 | 173,960 | -5.1 |
| 27/12/2024 |
70.40
|
2,398,100 | 70.50 | 71.10 | 70.40 | 67,400 | 197,000 | -9.2 |
| 26/12/2024 |
70.50
|
2,134,200 | 71.10 | 71.30 | 70.50 | 66,759 | 351,374 | -20.2 |
| 25/12/2024 |
70.70
|
3,713,100 | 70.20 | 71.20 | 70.20 | 104,800 | 10,700 | 6.7 |
| 24/12/2024 |
70.20
|
3,833,400 | 70.40 | 70.60 | 69.90 | 187,400 | 127,500 | 4.2 |
| 23/12/2024 |
70.30
|
1,755,400 | 70.90 | 71 | 70.30 | 42,010 | 66,996 | -1.8 |
| 20/12/2024 |
70.30
|
2,753,800 | 70.50 | 70.60 | 70 | 102,061 | 185,207 | -5.8 |
| 19/12/2024 |
70.40
|
3,513,100 | 71 | 71.20 | 70.30 | 13,300 | 284,828 | -19.2 |
| 18/12/2024 |
71.40
|
2,486,900 | 71.10 | 71.40 | 71 | 15,028 | 357,176 | -24.3 |
| 17/12/2024 |
71
|
1,652,300 | 71 | 71.30 | 71 | 39,300 | 168,602 | -9.2 |
| 16/12/2024 |
71.10
|
2,462,600 | 71.20 | 71.70 | 70.90 | 20,250 | 475,436 | -32.4 |
| 13/12/2024 |
71.10
|
3,536,600 | 72 | 72 | 71 | 115,080 | 272,970 | -11.3 |
| 12/12/2024 |
72.10
|
2,674,500 | 72.50 | 72.70 | 72.10 | 59,914 | 717,580 | -47.6 |
| 11/12/2024 |
72.70
|
2,857,600 | 73 | 73.70 | 72.20 | 44,800 | 490,912 | -32.4 |
| 10/12/2024 |
72.70
|
2,512,300 | 73 | 73.30 | 72.70 | 542,000 | 292,959 | 18.2 |
| 09/12/2024 |
73.20
|
2,810,900 | 73.40 | 73.60 | 73.10 | 673,700 | 125,100 | 40.2 |
| 06/12/2024 |
73.40
|
5,635,400 | 74.10 | 74.20 | 73.20 | 1,355,970 | 127,996 | 90.3 |
| 05/12/2024 |
73.70
|
5,390,800 | 71.90 | 73.70 | 71.80 | 1,498,100 | 449,330 | 76.5 |
| 04/12/2024 |
72.10
|
4,106,400 | 72.50 | 72.50 | 71.40 | 1,026,700 | 163,840 | 62.2 |
| 03/12/2024 |
72.70
|
2,928,400 | 72.40 | 73 | 72.40 | 1,019,800 | 44,700 | 70.9 |
| 02/12/2024 |
72.60
|
2,724,700 | 73.20 | 73.50 | 72.50 | 1,182,200 | 1,356,000 | -12.6 |
| 29/11/2024 |
73.20
|
4,424,300 | 72.50 | 73.60 | 72.20 | 3,560,700 | 2,330,376 | 89.4 |
| 28/11/2024 |
72.40
|
3,106,100 | 72.90 | 73 | 72.20 | 1,140,830 | 135,200 | 73.0 |
| 27/11/2024 |
72.70
|
2,239,300 | 72.50 | 72.90 | 72.40 | 902,840 | 39,794 | 62.7 |
| 26/11/2024 |
72.70
|
4,756,300 | 72.30 | 73.10 | 72.10 | 1,700,340 | 188,432 | 109.9 |
| 25/11/2024 |
72.20
|
4,915,500 | 71.20 | 72.50 | 71 | 1,480,270 | 551,879 | 66.7 |
| 22/11/2024 |
71
|
3,658,600 | 71.30 | 71.60 | 70.80 | 1,250,410 | 1,293,844 | -3.1 |
| 21/11/2024 |
71.30
|
3,799,900 | 70.50 | 71.50 | 70.10 | 694,300 | 750,300 | -3.8 |
| 20/11/2024 |
70.30
|
3,919,900 | 69.90 | 70.90 | 69.10 | 109,700 | 483,020 | -26.2 |
| 19/11/2024 |
70
|
3,920,200 | 70.60 | 71.40 | 70 | 46,825 | 1,073,500 | -72.2 |
| 18/11/2024 |
70.30
|
5,225,100 | 70.60 | 71.10 | 69.30 | 87,300 | 1,570,044 | -104.2 |
| 15/11/2024 |
70.60
|
5,685,500 | 71.10 | 71.70 | 70.60 | 109,800 | 287,935 | -12.7 |
| 14/11/2024 |
71.40
|
4,521,100 | 72.60 | 73.20 | 71.40 | 46,900 | 80,745 | -2.5 |
| 13/11/2024 |
73
|
4,122,600 | 72.30 | 73.10 | 71.90 | 59,400 | 160,700 | -7.4 |
| 12/11/2024 |
72.50
|
3,990,400 | 73.50 | 73.90 | 72.40 | 167,000 | 1,028,300 | -62.9 |
| 11/11/2024 |
73.50
|
8,239,800 | 72.30 | 73.70 | 71.30 | 353,200 | 1,087,200 | -53.2 |
| 08/11/2024 |
72.30
|
7,811,800 | 73.30 | 73.60 | 72.20 | 146,700 | 1,967,900 | -132.6 |
| 07/11/2024 |
73.30
|
4,433,800 | 74.30 | 74.40 | 73.30 | 55,000 | 1,315,500 | -93.0 |
| 06/11/2024 |
74.20
|
6,268,000 | 73.50 | 74.40 | 73.30 | 0 | 0 | 0 |
| 05/11/2024 |
73.10
|
4,967,700 | 73.20 | 73.70 | 73 | 294,100 | 2,190,700 | -139.0 |
| 04/11/2024 |
73.20
|
8,323,700 | 74.50 | 74.70 | 73.10 | 213,500 | 3,697,000 | -256.4 |
| 01/11/2024 |
74.50
|
13,047,900 | 76.10 | 76.40 | 74.20 | 289,800 | 3,654,300 | -253.2 |
| 31/10/2024 |
76.60
|
8,540,200 | 77.30 | 77.40 | 76 | 130,600 | 2,274,700 | -164.3 |