| 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) |
6.30 | 11.21% | 21,424,000 | 107,600 | 13.7 |
56.20
68.10
64
|
|
2 tháng
(2025-11-28) |
6.90 | 12.41% | 27,540,200 | 453,500 | 33.2 |
54.50
68.10
64
|
|
3 tháng
(2025-10-29) |
6.60 | 11.81% | 31,486,100 | 473,200 | 34.3 |
54
68.10
64
|
|
6 tháng
(2025-07-31) |
0.02 | 0.04% | 58,649,400 | -1,401,500 | -80.3 |
48.65
68.10
64
|
|
12 tháng
(2025-02-03) |
11.45 | 22.42% | 152,013,300 | -5,114,872 | -223.2 |
39.88
68.10
64
|
|
24 tháng
(2024-02-07) |
12.85 | 25.87% | 232,511,300 | -2,608,841 | -72.1 |
39.88
68.10
64
|
|
36 tháng
(2023-02-13) |
26.40 | 73.14% | 345,874,600 | 1,152,212 | 91.3 |
34.58
68.10
64
|
|
60 tháng
(2021-02-22) |
12.91 | 26.04% | 699,606,100 | -203,914 | -69.7 |
28.07
74.65
64
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 13/11/2024 |
52.62
|
194,000 | 52.06 | 52.62 | 51.88 | 6,400 | 18,300 | -0.7 |
| 12/11/2024 |
52.16
|
217,100 | 52.34 | 52.80 | 51.78 | 4,800 | 28,400 | -1.3 |
| 11/11/2024 |
52.34
|
322,400 | 51.97 | 52.71 | 51.97 | 4,500 | 15,100 | -0.6 |
| 08/11/2024 |
51.78
|
77,300 | 51.69 | 52.16 | 51.60 | 200 | 4,000 | -0.2 |
| 07/11/2024 |
51.78
|
86,000 | 52.53 | 52.53 | 51.78 | 300 | 3,200 | -0.2 |
| 06/11/2024 |
52.34
|
418,200 | 50.49 | 52.43 | 50.49 | 0 | 0 | 0 |
| 05/11/2024 |
50.49
|
101,400 | 50.67 | 50.86 | 50.40 | 500 | 49,200 | -2.7 |
| 04/11/2024 |
50.67
|
84,100 | 51.41 | 51.78 | 50.67 | 500 | 40,400 | -2.2 |
| 01/11/2024 |
51.32
|
50,300 | 51.88 | 52.06 | 51.23 | 0 | 8,100 | -0.5 |
| 31/10/2024 |
52.80
|
77,000 | 51.41 | 52.80 | 51.14 | 3,700 | 4,000 | -0.0 |
| 30/10/2024 |
51.41
|
34,900 | 51.88 | 51.88 | 51.23 | 0 | 5,200 | -0.3 |
| 29/10/2024 |
51.60
|
57,900 | 50.95 | 51.78 | 50.95 | 3,900 | 2,200 | 0.1 |
| 28/10/2024 |
50.95
|
102,600 | 51.23 | 51.23 | 50.86 | 0 | 11,100 | -0.6 |
| 25/10/2024 |
51.23
|
111,400 | 51.69 | 51.78 | 50.95 | 1,100 | 48,800 | -2.6 |
| 24/10/2024 |
51.69
|
92,200 | 52.06 | 52.16 | 51.51 | 0 | 33,900 | -1.9 |
| 23/10/2024 |
52.06
|
121,700 | 51.51 | 52.16 | 51.51 | 6,700 | 12,300 | -0.3 |
| 22/10/2024 |
51.51
|
194,400 | 52.53 | 52.90 | 51.23 | 9,600 | 4,300 | 0.3 |
| 21/10/2024 |
52.43
|
140,100 | 52.90 | 53.45 | 52.34 | 0 | 28,100 | -1.6 |
| 18/10/2024 |
53.64
|
79,100 | 53.64 | 54.38 | 53.64 | 3,400 | 12,100 | -0.5 |
| 17/10/2024 |
53.64
|
122,000 | 53.64 | 53.73 | 53.08 | 300 | 9,700 | -0.5 |
| 16/10/2024 |
53.73
|
190,600 | 54.66 | 54.66 | 53.27 | 100 | 19,900 | -1.1 |
| 15/10/2024 |
54.66
|
114,600 | 55.49 | 55.49 | 54.19 | 600 | 3,000 | -0.1 |
| 14/10/2024 |
55.49
|
207,200 | 54.38 | 55.49 | 54.38 | 19,400 | 1,200 | 1.1 |
| 11/10/2024 |
54.38
|
103,900 | 54.01 | 54.38 | 53.73 | 1,100 | 5,600 | -0.3 |
| 10/10/2024 |
53.92
|
75,500 | 54.38 | 54.75 | 53.82 | 200 | 13,600 | -0.8 |
| 09/10/2024 |
54.38
|
101,300 | 54.01 | 54.56 | 53.73 | 3,500 | 200 | 0.2 |
| 08/10/2024 |
54.01
|
96,200 | 53.73 | 54.29 | 53.08 | 1,200 | 8,700 | -0.4 |
| 07/10/2024 |
53.64
|
219,500 | 53.92 | 53.92 | 52.99 | 72,100 | 13,400 | 3.4 |
| 04/10/2024 |
53.92
|
140,400 | 54.38 | 55.03 | 53.82 | 50,100 | 0 | 2.9 |
| 03/10/2024 |
54.38
|
102,200 | 56.05 | 56.05 | 53.82 | 600 | 600 | -0.0 |
| 02/10/2024 |
55.68
|
216,300 | 55.58 | 56.32 | 55.21 | 69,400 | 12,900 | 3.4 |
| 01/10/2024 |
55.58
|
189,400 | 55.49 | 56.32 | 55.21 | 63,400 | 64,300 | -0.1 |
| 30/09/2024 |
55.58
|
157,400 | 54.75 | 55.58 | 54.66 | 73,100 | 36,800 | 2.2 |
| 27/09/2024 |
55.21
|
209,500 | 55.77 | 55.77 | 54.66 | 74,000 | 41,500 | 1.9 |
| 26/09/2024 |
55.95
|
259,800 | 56.05 | 56.32 | 55.40 | 89,000 | 1,100 | 5.3 |
| 25/09/2024 |
55.58
|
153,400 | 56.05 | 56.05 | 55.30 | 59,500 | 1,200 | 3.5 |
| 24/09/2024 |
55.77
|
383,400 | 54.66 | 55.77 | 54.47 | 129,800 | 51,500 | 4.7 |
| 23/09/2024 |
54.66
|
124,900 | 54.66 | 54.66 | 54.47 | 53,800 | 2,400 | 3.0 |
| 20/09/2024 |
54.29
|
198,600 | 55.40 | 55.40 | 54.29 | 25,000 | 1,500 | 1.4 |
| 19/09/2024 |
54.93
|
223,200 | 54.84 | 55.03 | 54.38 | 28,500 | 118,000 | -5.3 |
| 18/09/2024 |
54.93
|
427,500 | 54.10 | 55.03 | 54.10 | 63,400 | 100,800 | -2.2 |
| 17/09/2024 |
53.92
|
177,900 | 53.92 | 53.92 | 53.54 | 84,200 | 100,200 | -0.9 |
| 16/09/2024 |
53.64
|
149,600 | 53.54 | 54.10 | 53.17 | 70,500 | 80,000 | -0.5 |
| 13/09/2024 |
53.64
|
57,400 | 53.82 | 53.82 | 53.08 | 1,000 | 5,800 | -0.3 |
| 12/09/2024 |
53.73
|
69,000 | 53.36 | 54.66 | 52.99 | 200 | 6,800 | -0.4 |
| 11/09/2024 |
53.54
|
117,600 | 53.27 | 53.73 | 52.53 | 2,500 | 4,600 | -0.1 |
| 10/09/2024 |
53.45
|
142,500 | 54.47 | 54.47 | 50.30 | 9,800 | 3,700 | 0.3 |
| 09/09/2024 |
54.01
|
163,700 | 53.73 | 54.01 | 52.25 | 0 | 0 | 0 |
| 06/09/2024 |
52.90
|
172,600 | 53.36 | 55.12 | 52.71 | 50,600 | 62,400 | -0.7 |
| 05/09/2024 |
52.80
|
261,400 | 54.75 | 54.93 | 52.80 | 100 | 21,100 | -1.2 |
| 04/09/2024 |
54.38
|
270,900 | 55.03 | 55.03 | 53.82 | 5,900 | 79,500 | -4.3 |
| 30/08/2024 |
55.12
|
490,400 | 54.66 | 55.12 | 54.56 | 7,800 | 191,700 | -10.9 |
| 29/08/2024 |
54.66
|
412,800 | 54.01 | 54.66 | 53.73 | 64,000 | 150,300 | -5.1 |
| 28/08/2024 |
53.92
|
676,400 | 52.62 | 53.92 | 52.62 | 56,900 | 313,700 | -14.8 |
| 27/08/2024 |
52.53
|
240,000 | 52.16 | 52.99 | 51.60 | 13,400 | 105,000 | -5.2 |
| 26/08/2024 |
52.06
|
166,800 | 52.71 | 52.90 | 52.06 | 1,400 | 72,100 | -4.0 |
| 23/08/2024 |
52.53
|
104,400 | 52.90 | 53.27 | 52.43 | 200 | 7,400 | -0.4 |
| 22/08/2024 |
53.08
|
93,700 | 53.45 | 53.45 | 52.80 | 500 | 11,900 | -0.7 |
| 21/08/2024 |
53.36
|
57,300 | 53.17 | 53.73 | 52.99 | 1,800 | 3,500 | -0.1 |
| 20/08/2024 |
53.17
|
99,000 | 53.17 | 53.54 | 52.90 | 8,400 | 400 | 0.5 |
| 19/08/2024 |
53.17
|
76,200 | 53.17 | 53.64 | 53.08 | 0 | 3,000 | -0.2 |
| 16/08/2024 |
53.54
|
156,000 | 51.41 | 53.64 | 51.41 | 93,100 | 1,100 | 5.3 |
| 15/08/2024 |
51.32
|
50,500 | 51.41 | 51.88 | 51.04 | 100 | 500 | -0.0 |
| 14/08/2024 |
51.41
|
60,700 | 54.56 | 54.56 | 50.95 | 1,200 | 100 | 0.1 |
| 13/08/2024 |
51.51
|
94,600 | 51.60 | 51.78 | 51.04 | 50,600 | 1,500 | 2.7 |
| 12/08/2024 |
51.60
|
53,000 | 52.25 | 52.34 | 51.51 | 0 | 8,300 | -0.5 |
| 09/08/2024 |
51.69
|
136,000 | 51.78 | 51.88 | 50.95 | 300 | 5,500 | -0.3 |
| 08/08/2024 |
50.67
|
78,600 | 50.86 | 50.86 | 50.30 | 100 | 17,300 | -0.9 |
| 07/08/2024 |
50.95
|
83,000 | 51.14 | 51.14 | 50.30 | 6,800 | 35,600 | -1.6 |
| 06/08/2024 |
51.14
|
234,900 | 50.02 | 51.41 | 49.75 | 104,400 | 3,200 | 5.5 |
| 05/08/2024 |
49.75
|
140,500 | 50.21 | 51.23 | 49.65 | 5,600 | 10,500 | -0.3 |
| 02/08/2024 |
51.41
|
178,200 | 50.21 | 51.41 | 49.84 | 19,300 | 11,000 | 0.5 |
| 01/08/2024 |
50.21
|
311,900 | 53.54 | 53.54 | 50.21 | 1,400 | 23,800 | -1.3 |
| 31/07/2024 |
52.90
|
154,700 | 53.54 | 53.54 | 52.53 | 3,300 | 14,700 | -0.7 |
| 30/07/2024 |
53.08
|
146,000 | 54.01 | 54.01 | 52.99 | 2,200 | 9,900 | -0.4 |
| 29/07/2024 |
54.01
|
176,500 | 53.36 | 54.01 | 53.36 | 2,200 | 9,900 | -0.4 |
| 26/07/2024 |
53.36
|
97,800 | 51.97 | 53.36 | 51.97 | 4,000 | 11,300 | -0.4 |
| 25/07/2024 |
51.97
|
62,200 | 52.43 | 52.53 | 51.69 | 100 | 16,900 | -0.9 |
| 24/07/2024 |
52.53
|
184,200 | 51.41 | 52.62 | 51.14 | 21,000 | 4,300 | 0.9 |
| 23/07/2024 |
52.43
|
152,700 | 53.73 | 53.73 | 52.43 | 20 | 3,800 | -0.2 |
| 22/07/2024 |
53.36
|
449,500 | 53.64 | 53.73 | 52.62 | 18,700 | 57,200 | -2.2 |
| 19/07/2024 |
53.82
|
225,600 | 55.30 | 55.30 | 53.64 | 2,700 | 27,100 | -1.4 |
| 18/07/2024 |
55.12
|
316,100 | 54.01 | 55.12 | 53.73 | 3,900 | 1,600 | 0.1 |
| 17/07/2024 |
54.10
|
477,100 | 57.25 | 57.44 | 53.27 | 67,800 | 33,900 | 2.0 |
| 16/07/2024 |
57.25
|
285,700 | 57.16 | 57.53 | 56.60 | 64,300 | 4,600 | 3.7 |
| 15/07/2024 |
57.25
|
164,900 | 57.25 | 57.25 | 56.32 | 40,500 | 6,200 | 2.1 |
| 12/07/2024 |
56.79
|
307,200 | 56.51 | 57.34 | 55.86 | 21,800 | 13,400 | 0.5 |
| 11/07/2024 |
56.51
|
644,400 | 57.90 | 58.08 | 56.51 | 1,900 | 4,600 | -0.2 |
| 10/07/2024 |
57.99
|
280,400 | 59.20 | 59.20 | 57.99 | 600 | 37,500 | -2.3 |
| 09/07/2024 |
59.38
|
904,600 | 58.64 | 60.03 | 58.18 | 125,200 | 189,000 | -4.1 |
| 08/07/2024 |
58.08
|
445,900 | 57.16 | 58.18 | 56.51 | 51,000 | 31,300 | 1.2 |
| 05/07/2024 |
56.88
|
422,300 | 57.16 | 57.44 | 56.14 | 23,700 | 6,100 | 1.1 |
| 04/07/2024 |
57.16
|
178,400 | 57.44 | 57.44 | 57.07 | 600 | 10,600 | -0.6 |
| 03/07/2024 |
57.25
|
700,600 | 56.51 | 57.71 | 56.51 | 41,300 | 10,400 | 1.9 |
| 02/07/2024 |
56.51
|
142,700 | 56.23 | 56.51 | 55.95 | 600 | 3,100 | -0.2 |
| 01/07/2024 |
56.05
|
98,400 | 56.14 | 56.14 | 55.40 | 19,300 | 200 | 1.1 |
| 28/06/2024 |
56.14
|
265,500 | 56.14 | 56.14 | 54.84 | 121,700 | 2,000 | 7.2 |
| 27/06/2024 |
56.23
|
135,500 | 55.95 | 56.51 | 55.86 | 2,600 | 2,200 | 0.0 |
| 26/06/2024 |
56.14
|
240,400 | 54.66 | 56.23 | 54.66 | 1,200 | 18,900 | -1.1 |
| 25/06/2024 |
54.66
|
135,900 | 54.66 | 55.21 | 54.56 | 300 | 3,600 | -0.2 |