| 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) |
| 24/06/2024 |
54.66
|
302,300 | 56.79 | 56.79 | 54.66 | 15,800 | 44,900 | -1.7 |
| 21/06/2024 |
56.42
|
179,500 | 56.23 | 56.97 | 56.05 | 0 | 14,600 | -0.9 |
| 20/06/2024 |
56.23
|
149,500 | 56.51 | 56.69 | 55.86 | 700 | 10,300 | -0.6 |
| 19/06/2024 |
56.23
|
138,300 | 56.42 | 56.69 | 56.14 | 2,300 | 0 | 0.1 |
| 18/06/2024 |
56.42
|
367,600 | 55.49 | 56.79 | 55.12 | 192,700 | 0 | 11.7 |
| 17/06/2024 |
55.03
|
452,600 | 56.69 | 56.69 | 55.03 | 3,600 | 21,000 | -1.1 |
| 14/06/2024 |
56.51
|
332,400 | 57.81 | 58.45 | 56.51 | 10,800 | 11,400 | -0.0 |
| 13/06/2024 |
57.81
|
275,000 | 58.36 | 58.36 | 57.44 | 500 | 3,000 | -0.2 |
| 12/06/2024 |
57.81
|
239,200 | 58.27 | 58.36 | 57.44 | 500 | 2,500 | -0.1 |
| 11/06/2024 |
58.36
|
226,800 | 59.29 | 59.75 | 58.27 | 20,900 | 45,600 | -1.6 |
| 10/06/2024 |
59.29
|
755,100 | 58.55 | 60.03 | 57.90 | 69,600 | 21,269 | 3.0 |
| 07/06/2024 |
57.62
|
276,700 | 56.97 | 58.55 | 56.97 | 3,200 | 2,900 | 0.0 |
| 06/06/2024 |
56.97
|
248,100 | 57.99 | 57.99 | 56.51 | 5,300 | 2,700 | 0.2 |
| 05/06/2024 |
57.90
|
413,100 | 58.55 | 58.92 | 57.62 | 1,400 | 3,000 | -0.1 |
| 04/06/2024 |
57.90
|
492,100 | 58.27 | 59.20 | 57.90 | 100 | 5,600 | -0.3 |
| 03/06/2024 |
58.45
|
1,028,800 | 57.90 | 59.01 | 57.44 | 10,900 | 39,800 | -1.8 |
| 31/05/2024 |
57.53
|
463,800 | 57.62 | 57.62 | 57.25 | 100,700 | 85,500 | 0.9 |
| 30/05/2024 |
57.62
|
632,300 | 56.42 | 57.62 | 55.58 | 9,600 | 36,500 | -1.6 |
| 29/05/2024 |
56.69
|
1,026,900 | 57.62 | 58.64 | 56.51 | 168,600 | 29,600 | 8.7 |
| 28/05/2024 |
57.62
|
596,900 | 57.44 | 57.90 | 57.07 | 38,100 | 26,800 | 0.7 |
| 27/05/2024 |
57.25
|
1,016,400 | 55.58 | 57.81 | 55.58 | 48,000 | 86,000 | -2.3 |
| 24/05/2024 |
55.77
|
694,600 | 55.49 | 56.88 | 54.93 | 5,500 | 23,400 | -1.1 |
| 23/05/2024 |
55.68
|
472,600 | 54.75 | 55.68 | 54.75 | 64,900 | 1,900 | 3.8 |
| 22/05/2024 |
55.40
|
351,700 | 56.51 | 56.79 | 55.30 | 1,000 | 18,500 | -1.1 |
| 21/05/2024 |
56.32
|
360,800 | 55.49 | 56.32 | 55.40 | 2,000 | 4,600 | -0.2 |
| 20/05/2024 |
55.58
|
439,600 | 56.69 | 56.79 | 55.49 | 800 | 9,000 | -0.5 |
| 17/05/2024 |
55.95
|
528,400 | 56.51 | 56.97 | 55.77 | 2,800 | 31,110 | -1.7 |
| 16/05/2024 |
56.51
|
418,400 | 56.23 | 56.88 | 56.14 | 55,500 | 18,100 | 2.3 |
| 15/05/2024 |
56.14
|
407,500 | 56.14 | 56.51 | 55.77 | 200 | 7,000 | -0.4 |
| 14/05/2024 |
55.77
|
597,300 | 54.19 | 55.86 | 54.19 | 38,200 | 23,100 | 0.9 |
| 13/05/2024 |
54.19
|
225,600 | 55.03 | 55.12 | 53.73 | 200 | 117,300 | -6.9 |
| 10/05/2024 |
55.03
|
178,800 | 54.47 | 55.03 | 53.82 | 8,900 | 19,000 | -0.6 |
| 09/05/2024 |
54.56
|
276,300 | 55.12 | 55.49 | 53.73 | 53,400 | 11,000 | 2.5 |
| 08/05/2024 |
54.56
|
425,600 | 54.75 | 54.93 | 53.36 | 8,000 | 147,600 | -8.2 |
| 07/05/2024 |
54.93
|
314,500 | 54.29 | 55.49 | 54.29 | 105,600 | 47,900 | 3.4 |
| 06/05/2024 |
54.29
|
415,700 | 53.54 | 54.93 | 53.54 | 4,000 | 117,700 | -6.6 |
| 03/05/2024 |
53.54
|
395,600 | 54.19 | 54.19 | 53.17 | 201,400 | 52,200 | 8.6 |
| 02/05/2024 |
53.73
|
256,800 | 52.80 | 53.73 | 52.34 | 55,200 | 40,300 | 0.9 |
| 26/04/2024 |
52.34
|
424,300 | 51.97 | 53.54 | 51.69 | 7,800 | 69,400 | -3.5 |
| 25/04/2024 |
52.80
|
589,300 | 51.04 | 52.80 | 50.58 | 24,800 | 66,500 | -2.4 |
| 24/04/2024 |
51.88
|
478,900 | 49.56 | 52.25 | 49.56 | 187,800 | 52,800 | 7.5 |
| 23/04/2024 |
49.47
|
180,800 | 49.65 | 50.49 | 49.28 | 22,100 | 32,800 | -0.6 |
| 22/04/2024 |
50.21
|
460,000 | 50.49 | 51.14 | 50.02 | 1,900 | 106,300 | -5.7 |
| 19/04/2024 |
51.04
|
553,600 | 49.10 | 51.32 | 48.82 | 310,000 | 45,800 | 14.3 |
| 17/04/2024 |
50.30
|
298,400 | 52.53 | 52.53 | 50.30 | 22,500 | 52,000 | -1.7 |
| 16/04/2024 |
51.88
|
759,600 | 51.88 | 52.06 | 50.02 | 288,700 | 37,700 | 13.8 |
| 15/04/2024 |
51.88
|
702,500 | 55.03 | 56.14 | 51.69 | 32,600 | 38,300 | -0.4 |
| 12/04/2024 |
55.58
|
353,800 | 55.40 | 55.68 | 54.47 | 37,400 | 14,700 | 1.3 |
| 11/04/2024 |
54.56
|
600,400 | 53.92 | 55.77 | 53.82 | 218,000 | 10,300 | 12.2 |
| 10/04/2024 |
55.03
|
234,300 | 56.14 | 56.14 | 55.03 | 300 | 21,300 | -1.3 |
| 09/04/2024 |
55.86
|
900,900 | 55.40 | 55.86 | 54.66 | 478,000 | 7,600 | 28.1 |
| 08/04/2024 |
55.40
|
384,300 | 55.77 | 56.05 | 55.21 | 117,100 | 4,200 | 6.8 |
| 05/04/2024 |
56.05
|
806,300 | 57.90 | 57.90 | 56.05 | 114,500 | 88,800 | 1.5 |
| 04/04/2024 |
57.99
|
507,100 | 58.08 | 59.10 | 57.99 | 115,900 | 800 | 7.3 |
| 03/04/2024 |
59.10
|
737,000 | 59.57 | 59.57 | 58.45 | 241,100 | 195,300 | 2.9 |
| 02/04/2024 |
59.66
|
877,600 | 58.73 | 59.84 | 57.62 | 167,500 | 277,500 | -7.1 |
| 01/04/2024 |
58.83
|
685,200 | 58.83 | 59.29 | 58.27 | 165,300 | 26,700 | 8.8 |
| 29/03/2024 |
59.20
|
952,600 | 59.29 | 61.05 | 59.10 | 185,800 | 126,000 | 3.8 |
| 28/03/2024 |
58.92
|
550,300 | 59.38 | 59.66 | 58.83 | 201,600 | 172,200 | 1.9 |
| 27/03/2024 |
59.38
|
327,500 | 59.38 | 59.75 | 58.45 | 800 | 22,000 | -1.4 |
| 26/03/2024 |
59.38
|
670,800 | 58.36 | 60.03 | 57.71 | 101,500 | 102,800 | -0.1 |
| 25/03/2024 |
57.90
|
430,000 | 58.83 | 60.03 | 57.62 | 14,700 | 36,500 | -1.4 |
| 22/03/2024 |
59.29
|
1,321,500 | 58.83 | 59.75 | 57.90 | 366,400 | 407,600 | -2.5 |
| 21/03/2024 |
59.20
|
746,300 | 59.38 | 59.47 | 58.08 | 138,000 | 197,700 | -3.9 |
| 20/03/2024 |
59.29
|
601,600 | 59.75 | 59.75 | 57.81 | 133,000 | 177,600 | -2.7 |
| 19/03/2024 |
59.75
|
1,790,600 | 56.14 | 59.75 | 55.58 | 892,800 | 339,300 | 34.8 |
| 18/03/2024 |
56.05
|
1,484,600 | 57.53 | 57.62 | 53.73 | 662,600 | 133,400 | 31.5 |
| 15/03/2024 |
56.79
|
1,318,400 | 54.56 | 58.18 | 54.56 | 339,000 | 136,200 | 12.4 |
| 14/03/2024 |
54.56
|
1,395,600 | 55.40 | 55.77 | 54.29 | 58,400 | 250,500 | -11.4 |
| 13/03/2024 |
55.58
|
1,074,400 | 55.68 | 56.69 | 55.30 | 108,200 | 32,800 | 4.5 |
| 12/03/2024 |
55.86
|
1,026,500 | 54.47 | 57.25 | 53.92 | 84,800 | 75,800 | 0.5 |
| 11/03/2024 |
54.47
|
1,827,100 | 52.06 | 55.68 | 52.06 | 270,200 | 110,300 | 9.4 |
| 08/03/2024 |
52.06
|
835,200 | 51.41 | 52.43 | 50.77 | 120,700 | 2,800 | 6.6 |
| 07/03/2024 |
51.04
|
495,400 | 51.14 | 51.69 | 50.86 | 178,600 | 201,900 | -1.3 |
| 06/03/2024 |
51.04
|
394,100 | 51.88 | 51.88 | 51.04 | 1,700 | 5,600 | -0.2 |
| 05/03/2024 |
51.88
|
433,900 | 52.34 | 52.43 | 51.78 | 2,300 | 15,300 | -0.7 |
| 04/03/2024 |
52.34
|
891,700 | 52.53 | 53.08 | 52.06 | 193,400 | 45,600 | 8.4 |
| 01/03/2024 |
52.25
|
566,400 | 51.51 | 52.34 | 51.41 | 126,900 | 11,200 | 6.5 |
| 29/02/2024 |
51.60
|
750,000 | 52.99 | 52.99 | 51.23 | 85,300 | 105,200 | -1.2 |
| 28/02/2024 |
52.62
|
433,200 | 52.25 | 53.27 | 52.06 | 37,400 | 11,100 | 1.5 |
| 27/02/2024 |
52.25
|
430,900 | 52.53 | 52.62 | 51.78 | 2,900 | 42,800 | -2.2 |
| 26/02/2024 |
51.60
|
727,100 | 51.04 | 52.43 | 51.04 | 120,400 | 163,100 | -2.4 |
| 23/02/2024 |
51.04
|
564,600 | 52.34 | 52.62 | 50.95 | 3,800 | 32,400 | -1.6 |
| 22/02/2024 |
52.25
|
348,600 | 52.62 | 53.08 | 51.97 | 7,000 | 41,600 | -2.0 |
| 21/02/2024 |
52.25
|
435,500 | 52.25 | 52.62 | 51.60 | 22,200 | 5,200 | 1.0 |
| 20/02/2024 |
51.88
|
511,300 | 52.06 | 52.25 | 51.14 | 14,200 | 19,900 | -0.3 |
| 19/02/2024 |
52.06
|
874,300 | 51.78 | 53.73 | 51.41 | 42,810 | 18,500 | 1.4 |
| 16/02/2024 |
51.23
|
512,000 | 50.12 | 52.34 | 50.12 | 31,000 | 10,700 | 1.1 |
| 15/02/2024 |
50.02
|
843,100 | 49.84 | 51.41 | 49.38 | 39,200 | 23,700 | 0.8 |
| 07/02/2024 |
49.65
|
212,800 | 49.84 | 49.84 | 49.19 | 11,200 | 2,100 | 0.5 |
| 06/02/2024 |
49.28
|
360,400 | 49.19 | 50.30 | 49.01 | 20,000 | 37,600 | -0.9 |
| 05/02/2024 |
49.28
|
581,200 | 49.65 | 50.49 | 49.10 | 6,800 | 67,300 | -3.3 |
| 02/02/2024 |
49.65
|
412,400 | 50.12 | 50.12 | 49.38 | 39,700 | 106,400 | -3.6 |
| 01/02/2024 |
50.02
|
1,265,000 | 47.25 | 50.02 | 46.78 | 56,800 | 53,000 | 0.2 |
| 31/01/2024 |
47.43
|
421,400 | 47.80 | 48.17 | 46.78 | 85,500 | 4,200 | 4.2 |
| 30/01/2024 |
47.71
|
888,900 | 46.32 | 47.80 | 46.04 | 269,700 | 8,600 | 13.3 |
| 29/01/2024 |
46.23
|
505,800 | 45.11 | 46.27 | 45.02 | 21,300 | 9,400 | 0.6 |
| 26/01/2024 |
45.11
|
117,900 | 44.70 | 45.21 | 44.70 | 1,100 | 1,700 | -0.0 |
| 25/01/2024 |
44.61
|
124,800 | 44.51 | 44.74 | 44.47 | 2,600 | 0 | 0.1 |
| 24/01/2024 |
44.65
|
169,300 | 45.21 | 45.21 | 44.65 | 200 | 18,100 | -0.9 |