| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-06-30) |
-6.90 | -10.95% | 7,072,400 | -22,200 | 0 |
55
65.10
57.20
|
|
2 tháng
(2026-06-01) |
-11.70 | -17.26% | 15,374,300 | -2,032,506 | 0 |
55
68.50
57.20
|
|
3 tháng
(2026-05-04) |
-7.90 | -12.34% | 28,672,100 | -2,019,429 | 0 |
55
71.30
57.20
|
|
6 tháng
(2026-02-02) |
-7.40 | -11.65% | 57,234,000 | -3,118,062 | -62.1 |
55
71.30
57.20
|
|
12 tháng
(2025-08-04) |
-3.94 | -6.56% | 117,384,200 | -4,429,762 | -136.2 |
48.65
71.30
57.20
|
|
24 tháng
(2024-08-09) |
4.41 | 8.53% | 231,039,900 | -8,879,554 | -320.8 |
39.88
71.30
57.20
|
|
36 tháng
(2023-08-15) |
10.91 | 24.14% | 337,542,400 | -4,702,213 | -82.2 |
38.72
71.30
57.20
|
|
60 tháng
(2021-08-25) |
15.87 | 39.45% | 661,151,400 | 174,524 | 52.1 |
28.07
74.65
57.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 20/05/2025 |
45.34
|
521,500 | 45.10 | 45.88 | 44.76 | 72,400 | 28,800 | 2.0 |
| 19/05/2025 |
45.10
|
422,100 | 45.20 | 45.54 | 44.61 | 52,500 | 149,400 | 0 |
| 16/05/2025 |
45.20
|
690,900 | 46.08 | 46.08 | 45.20 | 73,000 | 280,301 | 0 |
| 15/05/2025 |
45.88
|
645,800 | 46.42 | 46.47 | 45.44 | 58,200 | 264,400 | 0 |
| 14/05/2025 |
46.32
|
819,400 | 47.05 | 47.05 | 46.27 | 55,500 | 118,100 | 0 |
| 13/05/2025 |
47.05
|
577,700 | 47.54 | 47.54 | 46.66 | 68,100 | 110,000 | 0 |
| 12/05/2025 |
46.56
|
724,500 | 45.25 | 46.56 | 45.15 | 11,600 | 22,300 | 0 |
| 09/05/2025 |
45.20
|
552,100 | 46.27 | 46.37 | 45.00 | 17,500 | 116,200 | 0 |
| 08/05/2025 |
45.78
|
1,385,900 | 44.03 | 46.32 | 43.93 | 80,000 | 432,800 | 0 |
| 07/05/2025 |
43.93
|
641,400 | 43.73 | 44.81 | 43.20 | 161,400 | 40,500 | 0 |
| 06/05/2025 |
43.73
|
502,900 | 44.42 | 44.42 | 43.54 | 62,900 | 79,600 | 0 |
| 05/05/2025 |
43.83
|
372,100 | 42.42 | 43.83 | 42.42 | 61,300 | 16,700 | 0 |
| 29/04/2025 |
42.37
|
370,000 | 42.07 | 42.61 | 41.93 | 107,000 | 17,900 | 3.9 |
| 28/04/2025 |
42.27
|
348,700 | 42.66 | 42.66 | 41.83 | 61,200 | 48,500 | 0.5 |
| 25/04/2025 |
42.03
|
628,200 | 41.98 | 43.15 | 41.78 | 21,200 | 132,100 | -4.8 |
| 24/04/2025 |
41.88
|
778,300 | 41.49 | 42.51 | 40.90 | 64,000 | 211,400 | -6.3 |
| 23/04/2025 |
40.71
|
1,139,300 | 41.05 | 41.05 | 38.07 | 254,100 | 638,200 | -15.7 |
| 22/04/2025 |
39.88
|
1,156,500 | 42.27 | 42.32 | 39.88 | 201,000 | 313,500 | -4.8 |
| 21/04/2025 |
42.85
|
469,600 | 44.42 | 44.42 | 42.46 | 18,500 | 189,620 | -7.6 |
| 18/04/2025 |
43.54
|
548,700 | 43.78 | 44.32 | 43.05 | 31,300 | 291,200 | -11.6 |
| 17/04/2025 |
42.51
|
789,500 | 41.88 | 43.15 | 41.10 | 132,900 | 407,203 | -11.9 |
| 16/04/2025 |
42.51
|
939,600 | 44.76 | 44.81 | 42.37 | 222,500 | 143,900 | 3.3 |
| 15/04/2025 |
44.51
|
1,547,500 | 47.83 | 47.83 | 44.51 | 39,700 | 391,000 | -16.4 |
| 14/04/2025 |
47.83
|
962,100 | 50.47 | 50.47 | 47.59 | 24,700 | 67,300 | -2.2 |
| 11/04/2025 |
47.93
|
1,755,800 | 47.35 | 49.10 | 45.88 | 173,120 | 500,200 | -15.7 |
| 10/04/2025 |
49.30
|
1,846,500 | 49.30 | 49.30 | 47.93 | 44,800 | 1,334,000 | -65.1 |
| 09/04/2025 |
46.08
|
698,400 | 46.08 | 46.08 | 46.08 | 488,380 | 22,500 | 22.0 |
| 08/04/2025 |
49.49
|
393,100 | 49.49 | 49.49 | 49.49 | 310,800 | 0 | 15.8 |
| 04/04/2025 |
53.20
|
113,800 | 53.20 | 53.20 | 53.20 | 2,500 | 0 | 0.1 |
| 03/04/2025 |
57.20
|
598,300 | 57.20 | 57.40 | 57.20 | 1,600 | 86,300 | -5.0 |
| 02/04/2025 |
61.50
|
367,900 | 61.40 | 61.60 | 60.62 | 12,300 | 37,000 | -1.6 |
| 01/04/2025 |
60.52
|
1,043,600 | 61.79 | 61.79 | 60.33 | 58,700 | 156,800 | -6.1 |
| 31/03/2025 |
61.79
|
1,789,400 | 66.19 | 66.28 | 61.79 | 247,600 | 154,500 | 6.0 |
| 28/03/2025 |
66.38
|
720,400 | 65.89 | 66.48 | 64.92 | 261,600 | 61,400 | 13.5 |
| 27/03/2025 |
65.40
|
1,288,900 | 65.89 | 67.36 | 64.23 | 299,500 | 423,700 | -8.1 |
| 26/03/2025 |
65.50
|
559,500 | 65.40 | 66.38 | 64.53 | 27,800 | 132,500 | -7.1 |
| 25/03/2025 |
65.31
|
2,261,500 | 63.45 | 66.77 | 61.50 | 0 | 0 | 0 |
| 24/03/2025 |
62.96
|
476,600 | 63.16 | 63.16 | 61.50 | 124,000 | 98,200 | 1.7 |
| 21/03/2025 |
62.48
|
497,300 | 62.38 | 63.26 | 62.09 | 0 | 0 | 0 |
| 20/03/2025 |
62.28
|
513,300 | 63.35 | 63.35 | 61.89 | 184,800 | 174,200 | 0.7 |
| 19/03/2025 |
62.77
|
742,500 | 60.72 | 63.06 | 60.23 | 261,200 | 41,000 | 14.0 |
| 18/03/2025 |
60.82
|
967,800 | 61.01 | 62.28 | 60.13 | 309,200 | 194,100 | 7.1 |
| 17/03/2025 |
61.01
|
1,074,400 | 62.67 | 62.77 | 60.43 | 239,300 | 242,200 | -0.2 |
| 14/03/2025 |
62.28
|
2,102,100 | 63.84 | 67.16 | 62.18 | 77,800 | 885,600 | -53.0 |
| 13/03/2025 |
63.75
|
1,170,500 | 62.87 | 64.43 | 62.57 | 406,400 | 145,100 | 17.1 |
| 12/03/2025 |
62.67
|
846,900 | 63.35 | 63.75 | 61.70 | 32,100 | 303,400 | -17.4 |
| 11/03/2025 |
63.26
|
1,555,500 | 62.57 | 64.53 | 62.57 | 229,700 | 709,059 | -31.3 |
| 10/03/2025 |
62.96
|
1,141,800 | 64.23 | 64.43 | 62.48 | 167,600 | 126,800 | 2.6 |
| 07/03/2025 |
63.45
|
798,600 | 63.75 | 64.92 | 63.26 | 126,300 | 343,300 | -14.2 |
| 06/03/2025 |
63.35
|
1,222,000 | 64.53 | 65.99 | 63.06 | 59,200 | 262,800 | -13.6 |
| 05/03/2025 |
63.94
|
489,000 | 64.43 | 64.92 | 63.55 | 35,400 | 45,100 | -0.6 |
| 04/03/2025 |
64.43
|
1,125,200 | 63.06 | 65.01 | 62.38 | 258,000 | 148,600 | 7.2 |
| 03/03/2025 |
62.48
|
699,100 | 64.43 | 64.43 | 62.18 | 84,890 | 201,803 | -7.6 |
| 28/02/2025 |
64.53
|
1,226,100 | 64.33 | 64.92 | 62.96 | 437,101 | 633,700 | -12.7 |
| 27/02/2025 |
64.33
|
1,000,400 | 63.06 | 64.33 | 61.50 | 190,100 | 235,200 | -2.9 |
| 26/02/2025 |
63.06
|
851,800 | 63.84 | 65.01 | 63.06 | 64,800 | 265,400 | -13.2 |
| 25/02/2025 |
63.35
|
605,700 | 63.94 | 64.04 | 62.67 | 61,400 | 153,402 | -6.0 |
| 24/02/2025 |
63.84
|
1,113,600 | 60.52 | 64.33 | 60.52 | 169,200 | 311,300 | -9.1 |
| 21/02/2025 |
60.91
|
864,500 | 60.33 | 60.91 | 59.06 | 194,900 | 152,700 | 2.7 |
| 20/02/2025 |
60.13
|
1,611,500 | 56.62 | 60.43 | 56.62 | 402,605 | 97,500 | 18.5 |
| 19/02/2025 |
56.52
|
825,900 | 55.55 | 56.52 | 55.15 | 299,300 | 65,200 | 13.5 |
| 18/02/2025 |
55.35
|
434,600 | 54.47 | 55.45 | 54.37 | 25,600 | 19,700 | 0.3 |
| 17/02/2025 |
54.47
|
862,100 | 53.69 | 56.13 | 53.59 | 36,200 | 6,000 | 1.7 |
| 14/02/2025 |
53.10
|
620,100 | 51.84 | 53.40 | 51.74 | 71,900 | 6,100 | 3.6 |
| 13/02/2025 |
51.54
|
301,100 | 50.27 | 51.64 | 50.18 | 24,400 | 3,900 | 1.1 |
| 12/02/2025 |
50.27
|
44,100 | 50.47 | 50.66 | 50.18 | 100 | 2,400 | -0.1 |
| 11/02/2025 |
50.18
|
122,900 | 50.18 | 50.27 | 49.69 | 100 | 5,480 | -0.3 |
| 10/02/2025 |
50.08
|
112,000 | 50.66 | 51.25 | 50.08 | 0 | 20,400 | -1.1 |
| 07/02/2025 |
50.86
|
117,400 | 51.54 | 51.64 | 50.86 | 1,200 | 4,500 | -0.2 |
| 06/02/2025 |
51.25
|
81,900 | 51.25 | 51.54 | 51.15 | 1,400 | 11,400 | -0.5 |
| 05/02/2025 |
51.54
|
174,800 | 51.05 | 52.03 | 51.05 | 35,700 | 1,000 | 1.8 |
| 04/02/2025 |
51.15
|
81,800 | 51.25 | 51.25 | 50.86 | 1,000 | 4,200 | -0.2 |
| 03/02/2025 |
51.05
|
149,000 | 51.25 | 51.64 | 50.76 | 9,900 | 1,200 | 0.5 |
| 24/01/2025 |
50.76
|
77,700 | 51.45 | 51.45 | 50.47 | 0 | 300 | -0.0 |
| 23/01/2025 |
51.15
|
144,000 | 49.69 | 51.64 | 49.59 | 0 | 1,500 | -0.1 |
| 22/01/2025 |
49.59
|
88,000 | 50.08 | 50.08 | 49.59 | 0 | 6,000 | -0.3 |
| 21/01/2025 |
50.08
|
44,600 | 50.47 | 50.47 | 50.08 | 2,100 | 0 | 0.1 |
| 20/01/2025 |
50.27
|
74,800 | 50.27 | 50.47 | 50.08 | 5,300 | 1,100 | 0.2 |
| 17/01/2025 |
50.08
|
50,800 | 49.79 | 50.18 | 49.79 | 0 | 3,900 | -0.2 |
| 16/01/2025 |
49.59
|
56,100 | 49.79 | 49.79 | 49.20 | 0 | 1,300 | -0.1 |
| 15/01/2025 |
49.40
|
29,100 | 49.59 | 49.98 | 48.91 | 1,800 | 6,500 | -0.2 |
| 14/01/2025 |
49.20
|
152,500 | 48.81 | 49.59 | 48.81 | 98,600 | 0 | 5.0 |
| 13/01/2025 |
48.52
|
99,900 | 48.81 | 48.91 | 48.22 | 100 | 2,000 | -0.1 |
| 10/01/2025 |
48.81
|
91,700 | 50.18 | 50.27 | 48.81 | 500 | 900 | -0.0 |
| 09/01/2025 |
50.27
|
31,500 | 50.57 | 50.66 | 50.08 | 1,600 | 3,800 | -0.1 |
| 08/01/2025 |
50.57
|
104,700 | 49.79 | 50.57 | 49.10 | 500 | 0 | 0.0 |
| 07/01/2025 |
49.79
|
141,100 | 50.66 | 50.76 | 49.79 | 0 | 17,200 | -0.9 |
| 06/01/2025 |
50.66
|
187,000 | 50.96 | 51.35 | 50.08 | 1,500 | 23,800 | -1.2 |
| 03/01/2025 |
51.35
|
106,300 | 52.03 | 52.32 | 51.35 | 100 | 2,300 | -0.1 |
| 02/01/2025 |
51.74
|
72,500 | 51.84 | 52.23 | 51.64 | 3,600 | 500 | 0.2 |
| 31/12/2024 |
51.93
|
108,200 | 51.93 | 51.93 | 51.15 | 100 | 1,400 | -0.1 |
| 30/12/2024 |
51.54
|
182,100 | 51.93 | 52.13 | 51.35 | 100 | 3,383 | -0.2 |
| 27/12/2024 |
52.13
|
108,300 | 52.62 | 52.62 | 52.13 | 300 | 4,400 | -0.2 |
| 26/12/2024 |
52.62
|
130,300 | 52.32 | 53.01 | 52.23 | 2,400 | 2,600 | -0.0 |
| 25/12/2024 |
52.62
|
198,000 | 52.62 | 53.10 | 52.32 | 600 | 0 | 0.0 |
| 24/12/2024 |
52.32
|
95,200 | 52.23 | 52.62 | 52.03 | 3,800 | 6,700 | -0.2 |
| 23/12/2024 |
52.32
|
113,200 | 52.71 | 52.81 | 52.32 | 10,200 | 8,600 | 0.1 |
| 20/12/2024 |
52.52
|
164,900 | 52.32 | 52.81 | 52.03 | 1,000 | 76,000 | -4.0 |
| 19/12/2024 |
52.23
|
200,800 | 52.81 | 52.81 | 51.84 | 600 | 0 | 0.0 |
| 18/12/2024 |
52.91
|
140,400 | 53.10 | 53.10 | 52.42 | 5,800 | 4,501 | 0.1 |