| 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) |
3.60 | 7.03% | 7,730,400 | 545,700 | 29.8 |
51.20
57.10
53.80
|
|
2 tháng
(2025-11-28) |
2.49 | 4.75% | 13,330,100 | -66,000 | -4.0 |
51.20
57.10
53.80
|
|
3 tháng
(2025-10-29) |
2.10 | 3.99% | 20,764,000 | -2,769,800 | -154.0 |
51.20
57.10
53.80
|
|
6 tháng
(2025-07-31) |
-3.58 | -6.14% | 41,825,800 | -4,921,400 | -283.3 |
51.20
59.57
53.80
|
|
12 tháng
(2025-02-03) |
-17.25 | -23.94% | 93,915,600 | -10,947,711 | -675.4 |
47.73
73.78
53.80
|
|
24 tháng
(2024-02-07) |
-6.35 | -10.39% | 143,072,400 | -17,314,043 | -1,185.0 |
47.73
80.64
53.80
|
|
36 tháng
(2023-02-13) |
-2.64 | -4.60% | 152,507,800 | -18,729,239 | -1,274.6 |
47.73
80.64
53.80
|
|
60 tháng
(2021-02-22) |
4.45 | 8.85% | 163,390,100 | -16,818,679 | -1,085.8 |
47.73
80.64
53.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 13/11/2024 |
70.12
|
273,300 | 71.35 | 71.35 | 69.51 | 31,400 | 17,300 | 1.1 |
| 12/11/2024 |
71.44
|
299,400 | 70.56 | 72.32 | 70.12 | 21,500 | 17,500 | 0.3 |
| 11/11/2024 |
70.56
|
365,800 | 71.35 | 71.88 | 69.60 | 34,400 | 30,000 | 0.3 |
| 08/11/2024 |
71.35
|
248,200 | 71.26 | 71.70 | 70.91 | 44,800 | 53,300 | -0.7 |
| 07/11/2024 |
71.26
|
462,400 | 69.25 | 71.61 | 68.72 | 45,900 | 17,100 | 2.3 |
| 06/11/2024 |
69.07
|
189,700 | 69.69 | 69.69 | 68.63 | 0 | 0 | 0 |
| 05/11/2024 |
69.07
|
244,500 | 68.37 | 69.60 | 68.20 | 58,300 | 13,500 | 3.5 |
| 04/11/2024 |
68.63
|
331,600 | 68.55 | 69.25 | 67.67 | 31,500 | 71,500 | -3.1 |
| 01/11/2024 |
68.28
|
918,500 | 65.57 | 68.28 | 65.57 | 208,300 | 245,100 | -2.9 |
| 31/10/2024 |
65.92
|
405,500 | 65.57 | 66.27 | 65.57 | 80,700 | 157,200 | -5.7 |
| 30/10/2024 |
65.13
|
307,300 | 64.43 | 65.74 | 64.43 | 20,700 | 110,400 | -6.7 |
| 29/10/2024 |
64.25
|
589,900 | 65.48 | 65.74 | 63.90 | 58,800 | 162,800 | -7.7 |
| 28/10/2024 |
65.22
|
253,400 | 65.83 | 66.27 | 65.04 | 25,800 | 34,100 | -0.6 |
| 25/10/2024 |
65.74
|
445,600 | 67.49 | 67.49 | 65.74 | 8,000 | 101,600 | -7.1 |
| 24/10/2024 |
67.76
|
249,400 | 68.37 | 68.37 | 67.06 | 9,000 | 44,700 | -2.8 |
| 23/10/2024 |
68.37
|
153,600 | 68.37 | 68.63 | 67.93 | 5,800 | 8,800 | -0.2 |
| 22/10/2024 |
67.93
|
628,900 | 68.37 | 69.60 | 67.85 | 47,700 | 221,700 | -13.6 |
| 21/10/2024 |
67.76
|
444,500 | 67.49 | 68.90 | 67.14 | 129,100 | 214,400 | -6.6 |
| 18/10/2024 |
66.97
|
114,600 | 67.41 | 67.41 | 66.62 | 400 | 33,700 | -2.5 |
| 17/10/2024 |
67.32
|
143,300 | 67.06 | 67.49 | 66.88 | 16,600 | 70,200 | -4.1 |
| 16/10/2024 |
66.97
|
192,100 | 68.20 | 68.28 | 66.97 | 200 | 116,600 | -8.9 |
| 15/10/2024 |
68.02
|
516,900 | 68.37 | 69.34 | 67.93 | 48,700 | 282,000 | -18.3 |
| 14/10/2024 |
67.58
|
165,800 | 67.49 | 68.81 | 67.41 | 16,600 | 68,700 | -4.0 |
| 11/10/2024 |
66.97
|
290,400 | 66.71 | 67.23 | 66.62 | 65,200 | 190,300 | -9.5 |
| 10/10/2024 |
66.62
|
298,400 | 67.49 | 67.49 | 66.44 | 52,500 | 166,700 | -8.7 |
| 09/10/2024 |
66.44
|
166,600 | 66.79 | 66.79 | 66.36 | 23,200 | 95,600 | -5.5 |
| 08/10/2024 |
66.62
|
205,200 | 67.41 | 67.41 | 66.36 | 13,500 | 148,800 | -10.3 |
| 07/10/2024 |
66.36
|
88,700 | 66.44 | 67.32 | 66.00 | 2,400 | 60,400 | -4.4 |
| 04/10/2024 |
65.92
|
158,900 | 66.53 | 67.06 | 65.92 | 29,900 | 120,200 | -6.8 |
| 03/10/2024 |
66.27
|
313,100 | 68.37 | 69.51 | 66.18 | 20,600 | 236,400 | -16.6 |
| 02/10/2024 |
68.20
|
200,100 | 68.90 | 69.25 | 68.20 | 9,700 | 95,600 | -6.7 |
| 01/10/2024 |
68.98
|
106,600 | 69.07 | 69.60 | 68.98 | 1,100 | 39,700 | -3.1 |
| 30/09/2024 |
69.25
|
63,700 | 69.77 | 69.77 | 69.07 | 16,500 | 41,700 | -2.0 |
| 27/09/2024 |
69.25
|
96,600 | 69.25 | 69.42 | 68.98 | 1,700 | 30,300 | -2.3 |
| 26/09/2024 |
69.25
|
252,800 | 70.12 | 70.12 | 69.16 | 4,100 | 193,300 | -15.0 |
| 25/09/2024 |
69.95
|
123,900 | 70.39 | 70.56 | 69.95 | 1,300 | 79,200 | -6.2 |
| 24/09/2024 |
70.30
|
124,900 | 70.56 | 70.65 | 70.12 | 3,000 | 78,200 | -6.0 |
| 23/09/2024 |
70.48
|
62,900 | 70.91 | 71.35 | 69.34 | 1,500 | 39,100 | -3.0 |
| 20/09/2024 |
70.83
|
132,500 | 71.97 | 71.97 | 70.83 | 9,300 | 48,600 | -3.2 |
| 19/09/2024 |
71.61
|
39,400 | 71.70 | 71.70 | 71.18 | 200 | 15,600 | -1.3 |
| 18/09/2024 |
71.70
|
43,600 | 71.44 | 71.97 | 71.09 | 9,800 | 4,100 | 0.5 |
| 17/09/2024 |
70.83
|
47,800 | 70.65 | 71.00 | 70.21 | 300 | 6,800 | -0.5 |
| 16/09/2024 |
70.65
|
53,900 | 71.53 | 71.88 | 70.65 | 14,100 | 25,300 | -0.9 |
| 13/09/2024 |
71.53
|
14,600 | 71.53 | 71.70 | 71.09 | 0 | 500 | -0.0 |
| 12/09/2024 |
71.09
|
97,300 | 68.55 | 72.05 | 68.55 | 21,300 | 7,400 | 1.1 |
| 11/09/2024 |
69.60
|
111,700 | 70.56 | 70.56 | 69.25 | 2,100 | 25,300 | -1.8 |
| 10/09/2024 |
70.30
|
56,000 | 71.35 | 71.35 | 70.21 | 10,600 | 21,500 | -0.9 |
| 09/09/2024 |
71.00
|
115,400 | 71.44 | 71.44 | 70.65 | 0 | 0 | 0 |
| 06/09/2024 |
71.53
|
89,400 | 72.05 | 72.05 | 71.35 | 13,900 | 10,800 | 0.3 |
| 05/09/2024 |
71.97
|
68,600 | 72.23 | 72.58 | 71.97 | 100 | 9,800 | -0.8 |
| 04/09/2024 |
72.23
|
52,500 | 72.14 | 73.02 | 71.97 | 5,400 | 4,400 | 0.1 |
| 30/08/2024 |
72.67
|
39,100 | 72.93 | 73.54 | 72.32 | 12,100 | 3,400 | 0.7 |
| 29/08/2024 |
72.58
|
24,400 | 72.14 | 72.67 | 72.14 | 3,900 | 0 | 0.3 |
| 28/08/2024 |
72.14
|
47,700 | 72.58 | 73.02 | 72.14 | 2,500 | 400 | 0.2 |
| 27/08/2024 |
72.58
|
111,300 | 72.05 | 72.58 | 71.44 | 6,700 | 5,600 | 0.1 |
| 26/08/2024 |
72.14
|
120,000 | 72.75 | 73.19 | 72.05 | 2,200 | 68,400 | -5.5 |
| 23/08/2024 |
72.67
|
128,900 | 73.54 | 73.54 | 71.97 | 14,600 | 72,400 | -4.8 |
| 22/08/2024 |
73.02
|
204,600 | 73.63 | 74.07 | 72.49 | 3,300 | 78,000 | -6.2 |
| 21/08/2024 |
73.63
|
114,700 | 74.16 | 74.24 | 73.46 | 12,700 | 29,900 | -1.4 |
| 20/08/2024 |
74.07
|
187,100 | 74.51 | 75.65 | 73.98 | 12,200 | 103,500 | -7.8 |
| 19/08/2024 |
74.68
|
78,100 | 75.12 | 75.21 | 74.33 | 11,400 | 23,200 | -1.0 |
| 16/08/2024 |
74.51
|
169,800 | 73.46 | 74.51 | 73.10 | 98,000 | 52,500 | 3.8 |
| 15/08/2024 |
73.02
|
100,500 | 73.19 | 74.07 | 72.84 | 17,100 | 3,000 | 1.2 |
| 14/08/2024 |
73.54
|
50,000 | 73.63 | 73.98 | 73.02 | 200 | 3,300 | -0.3 |
| 13/08/2024 |
73.63
|
88,400 | 74.07 | 74.33 | 73.02 | 20,500 | 9,100 | 1.0 |
| 12/08/2024 |
74.07
|
52,600 | 74.68 | 74.68 | 73.72 | 3,400 | 16,000 | -1.1 |
| 09/08/2024 |
74.51
|
141,800 | 73.02 | 74.51 | 72.75 | 83,800 | 6,900 | 6.5 |
| 08/08/2024 |
72.75
|
49,000 | 71.97 | 73.02 | 71.61 | 6,700 | 500 | 0.5 |
| 07/08/2024 |
72.05
|
69,000 | 71.88 | 72.23 | 71.00 | 17,700 | 800 | 1.4 |
| 06/08/2024 |
71.88
|
109,000 | 72.32 | 72.67 | 71.09 | 20,400 | 43,800 | -1.9 |
| 05/08/2024 |
70.83
|
250,300 | 72.05 | 73.46 | 70.83 | 71,700 | 103,600 | -2.6 |
| 02/08/2024 |
73.54
|
61,900 | 71.88 | 74.51 | 71.53 | 7,500 | 8,600 | -0.1 |
| 01/08/2024 |
72.23
|
177,100 | 75.21 | 75.21 | 71.97 | 19,100 | 7,300 | 1.0 |
| 31/07/2024 |
75.21
|
111,500 | 75.73 | 75.73 | 74.51 | 6,800 | 200 | 0.6 |
| 30/07/2024 |
75.38
|
129,300 | 75.73 | 75.73 | 74.59 | 39,000 | 25,400 | 1.2 |
| 29/07/2024 |
75.38
|
136,400 | 75.56 | 76.17 | 72.75 | 39,000 | 25,400 | 1.2 |
| 26/07/2024 |
75.38
|
172,600 | 75.38 | 75.73 | 74.77 | 66,700 | 62,200 | 0.4 |
| 25/07/2024 |
74.95
|
282,300 | 73.10 | 76.00 | 72.75 | 135,300 | 3,300 | 11.2 |
| 24/07/2024 |
73.10
|
193,500 | 71.00 | 73.37 | 70.30 | 23,200 | 5,900 | 1.4 |
| 23/07/2024 |
70.74
|
355,000 | 73.28 | 74.33 | 70.12 | 52,366 | 24,300 | 2.3 |
| 22/07/2024 |
73.02
|
364,500 | 76.79 | 76.96 | 73.02 | 4,000 | 68,400 | -5.5 |
| 19/07/2024 |
76.87
|
233,200 | 78.98 | 78.98 | 76.70 | 1,700 | 67,100 | -5.8 |
| 18/07/2024 |
78.01
|
127,500 | 78.45 | 78.80 | 77.22 | 500 | 43,500 | -3.8 |
| 17/07/2024 |
77.14
|
579,000 | 78.01 | 80.20 | 77.05 | 18,600 | 122,000 | -9.3 |
| 16/07/2024 |
77.93
|
147,000 | 76.96 | 78.45 | 76.70 | 26,300 | 51,000 | -2.2 |
| 15/07/2024 |
76.87
|
76,000 | 77.31 | 77.58 | 76.70 | 2,000 | 38,400 | -3.2 |
| 12/07/2024 |
77.31
|
164,300 | 77.40 | 77.40 | 76.52 | 1,000 | 54,500 | -4.7 |
| 11/07/2024 |
77.31
|
169,200 | 77.58 | 77.84 | 76.35 | 1,900 | 83,600 | -7.2 |
| 10/07/2024 |
77.14
|
157,000 | 79.24 | 79.24 | 77.14 | 6,500 | 52,200 | -4.0 |
| 09/07/2024 |
78.54
|
166,200 | 80.03 | 80.12 | 78.45 | 2,600 | 55,700 | -4.8 |
| 08/07/2024 |
78.36
|
181,600 | 77.84 | 78.71 | 77.40 | 23,400 | 65,700 | -3.8 |
| 05/07/2024 |
76.79
|
167,000 | 78.71 | 78.71 | 76.44 | 1,600 | 56,700 | -4.8 |
| 04/07/2024 |
77.66
|
84,800 | 78.36 | 78.80 | 77.66 | 600 | 21,600 | -1.9 |
| 03/07/2024 |
78.01
|
150,300 | 76.08 | 78.36 | 76.08 | 29,400 | 17,400 | 1.1 |
| 02/07/2024 |
76.52
|
73,500 | 75.82 | 76.70 | 75.65 | 9,800 | 26,200 | -1.4 |
| 01/07/2024 |
75.65
|
106,600 | 75.38 | 76.35 | 74.95 | 17,000 | 6,300 | 0.9 |
| 28/06/2024 |
75.38
|
178,700 | 77.14 | 77.84 | 75.21 | 4,300 | 31,200 | -2.4 |
| 27/06/2024 |
77.14
|
177,400 | 78.54 | 78.89 | 77.14 | 7,600 | 38,300 | -2.7 |
| 26/06/2024 |
78.89
|
318,900 | 79.33 | 79.42 | 77.66 | 8,000 | 130,600 | -11.0 |
| 25/06/2024 |
79.94
|
394,500 | 80.64 | 84.15 | 79.33 | 43,100 | 79,700 | -3.4 |