| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-03-30) |
1.10 | 2.24% | 137,800 | 1,400 | 0 |
49.10
50.20
50.20
|
|
2 tháng
(2026-03-02) |
-2.63 | -4.98% | 264,300 | -4,200 | -0.3 |
49.01
52.83
50.20
|
|
3 tháng
(2026-01-29) |
-3.61 | -6.71% | 353,700 | -4,900 | -0.4 |
49.01
53.81
50.20
|
|
6 tháng
(2025-10-31) |
-3.12 | -5.85% | 863,000 | 141,200 | 7.6 |
49.01
55.18
50.20
|
|
12 tháng
(2025-05-05) |
-15.26 | -23.31% | 4,747,900 | 169,100 | 8.6 |
49.01
68.52
50.20
|
|
24 tháng
(2024-05-09) |
-10 | -16.61% | 14,690,700 | 210,502 | 13.9 |
49.01
83.23
50.20
|
|
36 tháng
(2023-05-15) |
19.40 | 62.99% | 20,205,100 | -281,732 | -4.7 |
29.63
83.23
50.20
|
|
60 tháng
(2021-05-25) |
17.61 | 54.03% | 21,510,366 | -269,477 | 0.4 |
27
83.23
50.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 14/02/2025 |
68.28
|
26,600 | 68.82 | 68.82 | 68.19 | 0 | 1,000 | -0.1 |
| 13/02/2025 |
68.82
|
23,900 | 68.46 | 69.19 | 68.09 | 0 | 100 | -0.0 |
| 12/02/2025 |
68.73
|
18,100 | 69.28 | 69.28 | 68.55 | 0 | 1,800 | -0.1 |
| 11/02/2025 |
68.55
|
31,300 | 68.82 | 69.28 | 68.37 | 0 | 1,600 | -0.1 |
| 10/02/2025 |
68.82
|
59,300 | 68.37 | 69.92 | 68.37 | 1,900 | 17,000 | -1.1 |
| 07/02/2025 |
70.83
|
7,800 | 71.56 | 71.65 | 70.65 | 500 | 0 | 0.0 |
| 06/02/2025 |
71.65
|
12,000 | 70.46 | 72.20 | 70.46 | 4,200 | 1,030 | 0.2 |
| 05/02/2025 |
71.19
|
56,800 | 69.92 | 71.38 | 69.83 | 6,000 | 20,500 | -1.1 |
| 04/02/2025 |
70.10
|
44,400 | 70.01 | 70.92 | 69.83 | 1,400 | 20,000 | -1.4 |
| 03/02/2025 |
69.28
|
20,200 | 67.46 | 69.28 | 67.46 | 4,500 | 0 | 0.3 |
| 24/01/2025 |
68.37
|
75,000 | 70.56 | 70.56 | 68.19 | 400 | 3,200 | -0.2 |
| 23/01/2025 |
70.56
|
101,800 | 71.92 | 71.92 | 70.37 | 1,200 | 0 | 0.1 |
| 22/01/2025 |
70.65
|
212,500 | 73.11 | 73.38 | 70.65 | 30 | 2,200 | -0.2 |
| 21/01/2025 |
74.93
|
70,000 | 73.84 | 76.57 | 73.84 | 1,100 | 0 | 0.1 |
| 20/01/2025 |
73.84
|
5,600 | 74.75 | 74.75 | 73.38 | 0 | 0 | 0 |
| 17/01/2025 |
74.66
|
7,800 | 73.38 | 75.21 | 73.29 | 0 | 1,100 | -0.1 |
| 16/01/2025 |
75.11
|
22,800 | 73.93 | 75.11 | 73.29 | 400 | 700 | -0.0 |
| 15/01/2025 |
75.66
|
26,900 | 74.66 | 76.48 | 74.66 | 5,900 | 0 | 0.5 |
| 14/01/2025 |
73.29
|
24,600 | 72.84 | 73.84 | 72.65 | 0 | 0 | 0 |
| 13/01/2025 |
72.29
|
8,100 | 72.20 | 72.29 | 71.92 | 0 | 0 | 0 |
| 10/01/2025 |
72.29
|
4,300 | 72.56 | 72.84 | 72.29 | 400 | 0 | 0.0 |
| 09/01/2025 |
72.56
|
15,700 | 72.11 | 72.74 | 72.01 | 2,600 | 5,000 | -0.2 |
| 08/01/2025 |
72.74
|
26,700 | 72.93 | 72.93 | 72.01 | 100 | 10,500 | -0.8 |
| 07/01/2025 |
72.93
|
14,900 | 73.56 | 73.56 | 72.93 | 0 | 0 | 0 |
| 06/01/2025 |
73.02
|
9,900 | 74.29 | 75.21 | 73.02 | 0 | 0 | 0 |
| 03/01/2025 |
73.38
|
30,300 | 74.29 | 74.29 | 73.29 | 900 | 0 | 0.1 |
| 02/01/2025 |
73.84
|
13,800 | 75.57 | 75.57 | 73.38 | 0 | 900 | -0.1 |
| 31/12/2024 |
73.93
|
11,400 | 75.02 | 75.02 | 73.84 | 0 | 200 | -0.0 |
| 30/12/2024 |
75.02
|
5,300 | 75.02 | 75.02 | 73.93 | 0 | 0 | 0 |
| 27/12/2024 |
75.02
|
24,000 | 76.48 | 76.57 | 74.75 | 0 | 3,900 | -0.3 |
| 26/12/2024 |
76.48
|
9,100 | 76.48 | 77.03 | 75.21 | 401 | 1,400 | -0.1 |
| 25/12/2024 |
76.48
|
61,000 | 75.39 | 77.94 | 75.39 | 0 | 1,400 | -0.1 |
| 24/12/2024 |
75.39
|
42,700 | 73.20 | 75.48 | 73.20 | 0 | 0 | 0 |
| 23/12/2024 |
73.56
|
20,900 | 74.02 | 74.11 | 73.56 | 0 | 0 | 0 |
| 20/12/2024 |
74.02
|
29,000 | 71.83 | 74.02 | 71.29 | 1,000 | 0 | 0.1 |
| 19/12/2024 |
71.74
|
65,700 | 72.47 | 72.47 | 71.29 | 1,100 | 1,200 | -0.0 |
| 18/12/2024 |
72.93
|
53,800 | 73.47 | 73.93 | 72.01 | 0 | 600 | -0.0 |
| 17/12/2024 |
73.47
|
78,000 | 75.57 | 75.66 | 73.02 | 0 | 3,200 | -0.3 |
| 16/12/2024 |
75.57
|
27,000 | 76.12 | 76.21 | 75.21 | 0 | 900 | -0.1 |
| 13/12/2024 |
76.12
|
7,400 | 76.30 | 76.94 | 75.66 | 0 | 1,600 | -0.1 |
| 12/12/2024 |
76.94
|
14,700 | 77.03 | 77.03 | 76.12 | 0 | 900 | -0.1 |
| 11/12/2024 |
76.48
|
12,900 | 76.66 | 77.67 | 76.12 | 600 | 1,200 | -0.1 |
| 10/12/2024 |
77.21
|
7,700 | 76.66 | 77.85 | 76.66 | 1,500 | 0 | 0.1 |
| 09/12/2024 |
76.66
|
26,400 | 77.58 | 77.85 | 76.12 | 0 | 0 | 0 |
| 06/12/2024 |
77.67
|
20,800 | 77.85 | 80.22 | 77.03 | 0 | 100 | -0.0 |
| 05/12/2024 |
76.75
|
21,000 | 77.94 | 77.94 | 76.75 | 500 | 100 | 0.0 |
| 04/12/2024 |
77.94
|
21,200 | 78.40 | 79.31 | 77.85 | 0 | 2,606 | -0.2 |
| 03/12/2024 |
78.40
|
66,800 | 80.22 | 81.13 | 75.66 | 1,700 | 5,251 | -0.3 |
| 02/12/2024 |
79.31
|
31,600 | 76.12 | 80.04 | 75.66 | 2,400 | 800 | 0.1 |
| 29/11/2024 |
76.12
|
29,500 | 76.39 | 76.39 | 75.57 | 1,900 | 900 | 0.1 |
| 28/11/2024 |
76.12
|
46,300 | 77.67 | 77.67 | 75.93 | 500 | 0 | 0.0 |
| 27/11/2024 |
76.57
|
19,600 | 75.21 | 76.57 | 74.93 | 800 | 1,400 | -0.0 |
| 26/11/2024 |
74.75
|
33,500 | 75.66 | 76.03 | 74.75 | 0 | 1,400 | -0.1 |
| 25/11/2024 |
75.66
|
34,100 | 75.84 | 76.39 | 75.11 | 3,100 | 10,100 | -0.6 |
| 22/11/2024 |
75.84
|
28,300 | 77.94 | 78.30 | 75.66 | 100 | 200 | -0.0 |
| 21/11/2024 |
78.40
|
10,900 | 78.76 | 79.12 | 77.94 | 2,200 | 1,600 | 0.1 |
| 20/11/2024 |
77.94
|
15,500 | 77.76 | 79.12 | 77.76 | 3,000 | 500 | 0.2 |
| 19/11/2024 |
79.85
|
4,400 | 80.22 | 80.22 | 79.31 | 1,000 | 1,000 | 0 |
| 18/11/2024 |
80.22
|
9,000 | 81.31 | 82.04 | 78.40 | 1,100 | 600 | 0.0 |
| 15/11/2024 |
79.85
|
13,300 | 79.85 | 80.22 | 79.31 | 2,000 | 1,900 | 0.0 |
| 14/11/2024 |
79.85
|
22,100 | 80.22 | 80.67 | 79.76 | 2,700 | 0 | 0.2 |
| 13/11/2024 |
80.13
|
19,900 | 82.95 | 82.95 | 78.94 | 100 | 1,000 | -0.1 |
| 12/11/2024 |
82.77
|
39,500 | 82.68 | 83.04 | 80.77 | 2,300 | 2,100 | 0.0 |
| 11/11/2024 |
82.59
|
32,900 | 83.32 | 83.68 | 81.13 | 1,000 | 2,500 | -0.1 |
| 08/11/2024 |
83.23
|
27,000 | 82.50 | 83.32 | 80.22 | 0 | 1,900 | -0.2 |
| 07/11/2024 |
83.04
|
45,000 | 80.13 | 83.50 | 79.31 | 2,400 | 1,300 | 0.1 |
| 06/11/2024 |
79.31
|
32,200 | 81.13 | 81.13 | 78.85 | 0 | 0 | 0 |
| 05/11/2024 |
81.13
|
38,900 | 82.04 | 82.95 | 81.13 | 11,800 | 1,200 | 1.0 |
| 04/11/2024 |
82.04
|
50,600 | 81.68 | 82.04 | 79.31 | 6,400 | 3,000 | 0.3 |
| 01/11/2024 |
81.59
|
78,200 | 80.04 | 82.04 | 80.04 | 4,200 | 900 | 0.3 |
| 31/10/2024 |
79.85
|
133,600 | 76.57 | 79.85 | 76.57 | 1,800 | 300 | 0.1 |
| 30/10/2024 |
76.57
|
95,000 | 73.38 | 76.57 | 72.47 | 1,700 | 1,200 | 0.0 |
| 29/10/2024 |
73.38
|
115,600 | 72.93 | 74.29 | 72.20 | 0 | 900 | -0.1 |
| 28/10/2024 |
72.56
|
41,200 | 73.20 | 73.20 | 72.20 | 0 | 1,700 | -0.1 |
| 25/10/2024 |
73.20
|
31,500 | 73.84 | 73.84 | 72.93 | 500 | 800 | -0.0 |
| 24/10/2024 |
73.66
|
110,800 | 72.01 | 74.11 | 71.56 | 400 | 600 | -0.0 |
| 23/10/2024 |
71.19
|
85,400 | 73.29 | 73.38 | 71.10 | 400 | 2,000 | -0.1 |
| 22/10/2024 |
68.64
|
14,100 | 69.28 | 69.74 | 68.19 | 500 | 400 | 0.0 |
| 21/10/2024 |
68.73
|
2,500 | 68.92 | 68.92 | 68.37 | 0 | 0 | 0 |
| 18/10/2024 |
70.19
|
16,500 | 69.92 | 70.19 | 69.74 | 0 | 100 | -0.0 |
| 17/10/2024 |
70.83
|
20,000 | 71.19 | 71.47 | 69.28 | 300 | 100 | 0.0 |
| 16/10/2024 |
71.19
|
28,700 | 70.37 | 71.19 | 70.19 | 200 | 600 | -0.0 |
| 15/10/2024 |
70.37
|
12,300 | 68.37 | 70.37 | 68.37 | 0 | 0 | 0 |
| 14/10/2024 |
69.28
|
7,300 | 69.92 | 70.19 | 69.28 | 200 | 100 | 0.0 |
| 11/10/2024 |
70.19
|
59,000 | 68.46 | 70.56 | 68.46 | 0 | 13,600 | -1.0 |
| 10/10/2024 |
68.46
|
62,200 | 64.90 | 68.64 | 64.90 | 400 | 2,300 | -0.1 |
| 09/10/2024 |
64.81
|
13,000 | 64.18 | 64.81 | 63.99 | 0 | 3,900 | -0.3 |
| 08/10/2024 |
63.99
|
5,300 | 63.90 | 64.08 | 63.81 | 0 | 0 | 0 |
| 07/10/2024 |
64.08
|
2,100 | 64.18 | 64.63 | 63.99 | 0 | 0 | 0 |
| 04/10/2024 |
64.18
|
17,300 | 64.08 | 64.27 | 63.45 | 5,000 | 5,100 | -0.0 |
| 03/10/2024 |
63.99
|
19,900 | 63.81 | 64.36 | 63.81 | 0 | 500 | -0.0 |
| 02/10/2024 |
63.63
|
32,200 | 64.54 | 64.54 | 62.90 | 0 | 10,000 | -0.7 |
| 01/10/2024 |
64.54
|
11,300 | 64.72 | 65.63 | 64.54 | 0 | 0 | 0 |
| 30/09/2024 |
65.18
|
22,200 | 66.00 | 66.00 | 64.36 | 0 | 6,400 | -0.5 |
| 27/09/2024 |
66.00
|
16,400 | 65.27 | 66.09 | 65.09 | 1,200 | 0 | 0.1 |
| 26/09/2024 |
65.27
|
4,800 | 65.63 | 65.91 | 64.72 | 0 | 0 | 0 |
| 25/09/2024 |
66.00
|
9,300 | 65.63 | 66.45 | 65.63 | 700 | 0 | 0.1 |
| 24/09/2024 |
65.63
|
23,100 | 65.36 | 66.09 | 65.36 | 0 | 0 | 0 |
| 23/09/2024 |
65.36
|
17,500 | 65.36 | 66.00 | 65.27 | 0 | 0 | 0 |
| 20/09/2024 |
65.27
|
15,600 | 64.08 | 65.45 | 64.08 | 900 | 0 | 0.1 |