| 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) |
1.50 | 2% | 415,600 | -10,400 | 0 |
74.50
77.10
76.50
|
|
2 tháng
(2026-04-13) |
4.40 | 6.10% | 1,079,400 | -133,400 | 0 |
72.10
77.10
76.50
|
|
3 tháng
(2026-03-16) |
3.50 | 4.79% | 1,879,600 | -281,840 | -4.3 |
66.80
77.10
76.50
|
|
6 tháng
(2025-12-15) |
0.40 | 0.53% | 7,869,800 | -213,640 | 2.2 |
66.80
84.80
76.50
|
|
12 tháng
(2025-06-17) |
12.15 | 18.88% | 26,799,100 | -415,340 | -23.9 |
63.68
84.80
76.50
|
|
24 tháng
(2024-06-24) |
35.07 | 84.63% | 58,512,200 | 55,160 | -1.7 |
34.84
84.80
76.50
|
|
36 tháng
(2023-06-28) |
48.91 | 177.27% | 61,035,000 | -125,940 | -7.2 |
27.50
84.80
76.50
|
|
60 tháng
(2021-07-08) |
43.96 | 135.11% | 68,621,500 | -45,454 | 1.0 |
21.52
84.80
76.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 27/03/2025 |
79.57
|
148,700 | 81.88 | 81.88 | 79.57 | 0 | 13,800 | -1.2 |
| 26/03/2025 |
81.79
|
96,600 | 83.71 | 83.71 | 81.02 | 1,700 | 20,800 | -1.6 |
| 25/03/2025 |
81.98
|
825,400 | 76.68 | 81.98 | 76.68 | 0 | 0 | 0 |
| 24/03/2025 |
76.68
|
37,000 | 76.59 | 76.68 | 75.62 | 0 | 10,000 | -0.8 |
| 21/03/2025 |
76.68
|
33,100 | 77.07 | 77.07 | 75.14 | 0 | 0 | 0 |
| 20/03/2025 |
77.07
|
53,200 | 76.10 | 77.07 | 74.66 | 100 | 3,800 | -0.3 |
| 19/03/2025 |
76.10
|
138,500 | 77.55 | 77.55 | 75.14 | 100 | 22,500 | -1.8 |
| 18/03/2025 |
77.07
|
156,600 | 74.37 | 77.55 | 73.21 | 16,100 | 14,300 | 0.1 |
| 17/03/2025 |
74.27
|
199,200 | 76.78 | 76.78 | 73.21 | 2,500 | 14,200 | -0.9 |
| 14/03/2025 |
76.78
|
158,900 | 76.30 | 77.93 | 75.04 | 20,100 | 5,500 | 1.2 |
| 13/03/2025 |
76.20
|
347,400 | 78.71 | 78.99 | 73.21 | 11,300 | 18,000 | -0.6 |
| 12/03/2025 |
78.71
|
142,600 | 79.19 | 80.44 | 78.51 | 4,300 | 27,800 | -1.9 |
| 11/03/2025 |
79.19
|
138,000 | 78.51 | 79.96 | 78.03 | 7,300 | 3,400 | 0.3 |
| 10/03/2025 |
79.19
|
176,800 | 79.76 | 80.54 | 78.03 | 13,300 | 10,300 | 0.3 |
| 07/03/2025 |
79.57
|
184,600 | 81.21 | 81.88 | 78.99 | 3,000 | 12,400 | -0.8 |
| 06/03/2025 |
81.02
|
155,300 | 81.11 | 83.52 | 80.82 | 5,500 | 500 | 0.4 |
| 05/03/2025 |
80.92
|
75,400 | 80.92 | 81.79 | 80.34 | 4,000 | 6,200 | -0.2 |
| 04/03/2025 |
80.73
|
187,900 | 80.82 | 82.27 | 80.63 | 17,900 | 21,400 | -0.3 |
| 03/03/2025 |
81.11
|
136,800 | 81.79 | 82.27 | 80.63 | 6,500 | 3,600 | 0.2 |
| 28/02/2025 |
80.92
|
201,500 | 80.54 | 81.40 | 78.03 | 13,900 | 9,700 | 0.3 |
| 27/02/2025 |
80.44
|
359,600 | 82.85 | 82.85 | 78.80 | 14,600 | 46,000 | -2.7 |
| 26/02/2025 |
82.85
|
242,800 | 83.33 | 85.26 | 81.69 | 31,200 | 15,600 | 1.4 |
| 25/02/2025 |
82.85
|
160,600 | 84.20 | 84.20 | 81.88 | 13,700 | 16,500 | -0.2 |
| 24/02/2025 |
84.20
|
258,300 | 83.81 | 84.20 | 81.50 | 32,300 | 24,400 | 0.7 |
| 21/02/2025 |
83.33
|
213,600 | 83.43 | 84.97 | 81.98 | 11,300 | 18,100 | -0.6 |
| 20/02/2025 |
83.23
|
293,600 | 80.44 | 83.33 | 80.05 | 21,100 | 21,000 | 0.0 |
| 19/02/2025 |
80.63
|
243,100 | 82.37 | 82.56 | 79.19 | 3,300 | 28,000 | -2.1 |
| 18/02/2025 |
81.79
|
237,500 | 77.07 | 81.88 | 77.07 | 31,200 | 16,800 | 1.2 |
| 17/02/2025 |
77.07
|
470,100 | 78.80 | 80.92 | 75.72 | 30,000 | 32,500 | -0.2 |
| 14/02/2025 |
78.03
|
267,000 | 76.87 | 79.48 | 76.10 | 8,900 | 30,800 | -1.8 |
| 13/02/2025 |
75.24
|
618,700 | 70.81 | 75.24 | 69.84 | 33,400 | 28,600 | 0.4 |
| 12/02/2025 |
70.32
|
260,700 | 66.66 | 70.81 | 66.66 | 10,900 | 8,600 | 0.2 |
| 11/02/2025 |
66.95
|
64,800 | 66.47 | 67.63 | 66.28 | 6,800 | 1,100 | 0.4 |
| 10/02/2025 |
66.47
|
203,200 | 67.43 | 67.82 | 66.09 | 13,600 | 4,100 | 0.7 |
| 07/02/2025 |
67.82
|
346,000 | 71.00 | 71.19 | 66.95 | 17,600 | 3,300 | 1.0 |
| 06/02/2025 |
70.23
|
187,500 | 71.19 | 71.19 | 68.69 | 24,600 | 7,400 | 1.2 |
| 05/02/2025 |
70.23
|
282,400 | 67.24 | 71.29 | 67.24 | 37,900 | 4,200 | 2.4 |
| 04/02/2025 |
67.24
|
519,700 | 63.29 | 67.34 | 63.29 | 99,200 | 17,600 | 5.5 |
| 03/02/2025 |
63.00
|
665,600 | 67.53 | 67.53 | 63.00 | 12,600 | 13,400 | -0.1 |
| 24/01/2025 |
67.72
|
135,800 | 67.82 | 68.20 | 66.86 | 36,200 | 2,900 | 2.3 |
| 23/01/2025 |
67.82
|
346,100 | 65.60 | 68.88 | 65.60 | 52,800 | 6,500 | 3.3 |
| 22/01/2025 |
65.51
|
421,300 | 66.95 | 67.43 | 64.64 | 33,800 | 25,500 | 0.6 |
| 21/01/2025 |
64.54
|
431,200 | 62.14 | 64.54 | 60.69 | 45,900 | 13,700 | 2.1 |
| 20/01/2025 |
60.40
|
502,900 | 60.31 | 60.40 | 58.76 | 10,600 | 20,500 | -0.6 |
| 17/01/2025 |
56.45
|
584,300 | 52.12 | 56.45 | 52.12 | 35,200 | 14,600 | 1.2 |
| 16/01/2025 |
52.79
|
132,400 | 52.31 | 52.89 | 51.25 | 8,200 | 1,500 | 0.4 |
| 15/01/2025 |
52.31
|
84,200 | 51.83 | 52.31 | 51.54 | 3,200 | 3,600 | -0.0 |
| 14/01/2025 |
51.92
|
266,500 | 51.06 | 53.37 | 50.86 | 26,500 | 7,000 | 1.1 |
| 13/01/2025 |
51.15
|
113,600 | 50.86 | 51.92 | 50.09 | 4,900 | 19,700 | -0.8 |
| 10/01/2025 |
50.58
|
48,200 | 51.06 | 51.06 | 49.61 | 0 | 13,400 | -0.7 |
| 09/01/2025 |
50.86
|
72,600 | 50.58 | 51.54 | 50.00 | 2,700 | 3,100 | -0.0 |
| 08/01/2025 |
50.58
|
58,300 | 50.86 | 52.02 | 50.58 | 2,700 | 2,200 | 0.0 |
| 07/01/2025 |
50.86
|
409,500 | 49.90 | 52.79 | 49.71 | 57,800 | 5,200 | 2.8 |
| 06/01/2025 |
49.61
|
228,400 | 50.58 | 51.83 | 48.17 | 18,000 | 5,000 | 0.7 |
| 03/01/2025 |
50.77
|
91,700 | 49.80 | 50.77 | 49.52 | 0 | 6,200 | -0.3 |
| 02/01/2025 |
50.09
|
335,600 | 51.83 | 51.92 | 49.23 | 4,500 | 18,100 | -0.7 |
| 31/12/2024 |
51.83
|
48,000 | 52.98 | 52.98 | 51.83 | 200 | 7,400 | -0.4 |
| 30/12/2024 |
52.89
|
297,700 | 50.86 | 53.37 | 50.29 | 32,600 | 1,800 | 1.7 |
| 27/12/2024 |
50.29
|
82,900 | 51.06 | 51.06 | 49.90 | 1,400 | 9,300 | -0.4 |
| 26/12/2024 |
51.25
|
81,900 | 52.02 | 52.02 | 50.77 | 0 | 15,900 | -0.8 |
| 25/12/2024 |
52.02
|
196,400 | 51.35 | 52.79 | 51.06 | 27,100 | 1,400 | 1.4 |
| 24/12/2024 |
51.35
|
217,200 | 49.61 | 51.54 | 49.61 | 21,800 | 1,400 | 1.1 |
| 23/12/2024 |
49.52
|
107,700 | 50.67 | 50.67 | 49.52 | 7,900 | 1,500 | 0.3 |
| 20/12/2024 |
50.67
|
84,200 | 50.09 | 50.96 | 49.71 | 10,400 | 700 | 0.5 |
| 19/12/2024 |
50.00
|
71,000 | 49.32 | 50.29 | 49.13 | 9,300 | 700 | 0.4 |
| 18/12/2024 |
50.29
|
27,700 | 49.61 | 50.58 | 49.61 | 1,600 | 600 | 0.1 |
| 17/12/2024 |
49.90
|
63,600 | 50.48 | 50.77 | 49.71 | 500 | 0 | 0.0 |
| 16/12/2024 |
50.58
|
102,300 | 50.09 | 51.06 | 49.32 | 900 | 3,300 | -0.1 |
| 13/12/2024 |
50.09
|
70,600 | 51.35 | 51.35 | 50.09 | 500 | 700 | -0.0 |
| 12/12/2024 |
51.35
|
115,900 | 50.48 | 51.73 | 50.48 | 1,000 | 3,200 | -0.1 |
| 11/12/2024 |
50.38
|
113,300 | 49.61 | 50.48 | 49.61 | 3,200 | 600 | 0.1 |
| 10/12/2024 |
49.42
|
58,400 | 50.09 | 50.09 | 49.42 | 0 | 700 | -0.0 |
| 09/12/2024 |
50.09
|
36,100 | 50.29 | 51.06 | 49.61 | 300 | 600 | -0.0 |
| 06/12/2024 |
50.09
|
99,100 | 49.13 | 50.67 | 48.65 | 1,800 | 1,900 | -0.0 |
| 05/12/2024 |
49.03
|
102,400 | 48.75 | 49.23 | 48.36 | 1,100 | 200 | 0.0 |
| 04/12/2024 |
48.65
|
48,800 | 48.75 | 49.23 | 48.17 | 0 | 1,500 | -0.1 |
| 03/12/2024 |
49.03
|
124,800 | 47.69 | 49.42 | 47.69 | 9,900 | 0 | 0.5 |
| 02/12/2024 |
47.64
|
72,400 | 47.01 | 47.69 | 45.76 | 5,400 | 5,200 | 0.0 |
| 29/11/2024 |
47.01
|
37,900 | 47.20 | 47.59 | 46.82 | 300 | 0 | 0.0 |
| 28/11/2024 |
47.20
|
60,100 | 46.53 | 47.78 | 46.53 | 2,200 | 400 | 0.1 |
| 27/11/2024 |
46.53
|
140,800 | 44.46 | 47.35 | 44.46 | 11,500 | 2,900 | 0.4 |
| 26/11/2024 |
44.36
|
135,800 | 45.08 | 45.08 | 44.31 | 3,100 | 0 | 0.1 |
| 25/11/2024 |
45.08
|
54,400 | 45.95 | 45.95 | 44.70 | 2,500 | 1,100 | 0.1 |
| 22/11/2024 |
44.41
|
78,800 | 45.57 | 45.57 | 44.31 | 400 | 5,500 | -0.2 |
| 21/11/2024 |
45.57
|
51,900 | 45.28 | 45.76 | 44.60 | 2,300 | 100 | 0.1 |
| 20/11/2024 |
44.70
|
44,400 | 45.76 | 45.76 | 44.70 | 1,000 | 0 | 0.0 |
| 19/11/2024 |
45.66
|
204,500 | 43.88 | 46.91 | 43.21 | 14,100 | 100 | 0.7 |
| 18/11/2024 |
43.88
|
139,000 | 43.83 | 43.88 | 42.97 | 600 | 800 | -0.0 |
| 15/11/2024 |
44.22
|
99,500 | 44.65 | 44.80 | 43.83 | 0 | 200 | -0.0 |
| 14/11/2024 |
45.08
|
120,700 | 45.52 | 45.86 | 44.60 | 0 | 2,400 | -0.1 |
| 13/11/2024 |
45.08
|
140,200 | 44.75 | 45.28 | 43.83 | 900 | 3,300 | -0.1 |
| 12/11/2024 |
44.75
|
171,500 | 44.31 | 45.18 | 43.83 | 0 | 3,200 | -0.1 |
| 11/11/2024 |
43.30
|
186,000 | 40.94 | 43.30 | 40.94 | 500 | 4,200 | -0.2 |
| 08/11/2024 |
40.51
|
88,900 | 39.64 | 40.85 | 39.50 | 2,100 | 0 | 0.1 |
| 07/11/2024 |
39.69
|
337,400 | 39.98 | 40.27 | 38.73 | 0 | 0 | 0 |
| 06/11/2024 |
39.74
|
164,800 | 38.58 | 40.46 | 38.53 | 0 | 0 | 0 |
| 05/11/2024 |
38.77
|
20,000 | 39.02 | 39.21 | 38.20 | 5,300 | 0 | 0.2 |
| 04/11/2024 |
39.02
|
108,400 | 39.50 | 39.50 | 37.57 | 3,600 | 700 | 0.1 |
| 01/11/2024 |
39.40
|
51,600 | 39.64 | 39.64 | 38.63 | 400 | 1,600 | -0.0 |
| 31/10/2024 |
39.64
|
38,100 | 39.40 | 39.64 | 39.02 | 0 | 0 | 0 |