| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-18) |
-0.50 | -0.85% | 5,618,400 | -1,423,821 | 0 |
55.40
60
58.50
|
|
2 tháng
(2026-04-20) |
-4.20 | -6.70% | 27,228,200 | -3,432,316 | 0 |
55.40
62.70
58.50
|
|
3 tháng
(2026-03-19) |
-0.20 | -0.34% | 41,550,600 | -5,368,092 | -5.0 |
55.40
62.70
58.50
|
|
6 tháng
(2025-12-19) |
4 | 7.34% | 124,673,500 | -2,236,992 | 190.5 |
53
69.20
58.50
|
|
12 tháng
(2025-06-23) |
3.80 | 6.95% | 324,702,400 | -8,390,362 | -192.4 |
51.90
69.20
58.50
|
|
24 tháng
(2024-06-27) |
-9.08 | -13.43% | 519,717,600 | -24,185,015 | -1,142.9 |
42.28
71.61
58.50
|
|
36 tháng
(2023-07-03) |
5.70 | 10.79% | 753,995,400 | -26,580,516 | -1,359.8 |
42.28
74.53
58.50
|
|
60 tháng
(2021-07-13) |
30.43 | 108.40% | 1,286,400,400 | -10,539,954 | -228.1 |
26.56
84.73
58.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 04/11/2024 |
65.51
|
429,900 | 66.64 | 66.64 | 65.42 | 3,000 | 129,700 | -8.9 |
| 01/11/2024 |
66.45
|
327,800 | 66.73 | 67.20 | 66.26 | 42,200 | 46,000 | -0.3 |
| 31/10/2024 |
67.01
|
287,900 | 66.45 | 67.39 | 66.17 | 18,700 | 84,700 | -4.7 |
| 30/10/2024 |
66.73
|
514,100 | 67.95 | 67.95 | 66.36 | 35,900 | 173,900 | -9.8 |
| 29/10/2024 |
67.58
|
328,000 | 66.73 | 67.58 | 66.36 | 51,100 | 111,400 | -4.3 |
| 28/10/2024 |
66.36
|
382,800 | 66.54 | 66.83 | 65.98 | 1,500 | 208,200 | -14.6 |
| 25/10/2024 |
66.54
|
628,400 | 67.48 | 67.48 | 65.89 | 11,500 | 227,600 | -15.3 |
| 24/10/2024 |
66.83
|
614,900 | 68.52 | 68.52 | 66.83 | 8,400 | 226,600 | -15.7 |
| 23/10/2024 |
68.42
|
296,000 | 68.05 | 68.42 | 67.58 | 17,200 | 124,200 | -7.7 |
| 22/10/2024 |
68.14
|
609,400 | 67.39 | 68.80 | 67.39 | 97,000 | 14,900 | 6.0 |
| 21/10/2024 |
67.67
|
564,500 | 68.80 | 69.55 | 67.67 | 22,300 | 14,400 | 0.6 |
| 18/10/2024 |
68.80
|
602,600 | 68.42 | 69.36 | 67.95 | 82,800 | 9,900 | 5.3 |
| 17/10/2024 |
68.33
|
403,300 | 69.36 | 69.36 | 68.24 | 200 | 37,200 | -2.7 |
| 16/10/2024 |
68.99
|
654,700 | 67.67 | 68.99 | 67.39 | 71,500 | 92,800 | -1.6 |
| 15/10/2024 |
67.67
|
466,900 | 68.80 | 68.99 | 67.39 | 31,500 | 54,200 | -1.7 |
| 14/10/2024 |
68.80
|
1,373,000 | 68.14 | 69.46 | 68.05 | 140,200 | 124,100 | 1.2 |
| 11/10/2024 |
67.67
|
395,500 | 67.67 | 68.42 | 66.92 | 3,300 | 134,700 | -9.4 |
| 10/10/2024 |
67.67
|
467,700 | 67.58 | 68.14 | 67.01 | 13,800 | 4,200 | 0.7 |
| 09/10/2024 |
67.20
|
461,300 | 66.26 | 67.30 | 66.26 | 33,800 | 56,400 | -1.6 |
| 08/10/2024 |
66.07
|
259,000 | 65.79 | 66.45 | 65.79 | 200 | 9,800 | -0.7 |
| 07/10/2024 |
65.79
|
431,100 | 65.79 | 66.64 | 65.51 | 17,600 | 107,900 | -6.3 |
| 04/10/2024 |
65.32
|
570,900 | 65.42 | 65.79 | 65.23 | 2,500 | 284,400 | -19.6 |
| 03/10/2024 |
65.60
|
392,500 | 66.26 | 66.83 | 65.51 | 11,600 | 50,600 | -2.7 |
| 02/10/2024 |
65.89
|
543,200 | 66.73 | 67.20 | 65.89 | 8,200 | 259,300 | -17.7 |
| 01/10/2024 |
66.73
|
757,200 | 67.86 | 68.42 | 66.73 | 11,500 | 431,900 | -30.1 |
| 30/09/2024 |
67.95
|
183,000 | 67.67 | 68.05 | 67.48 | 11,200 | 23,800 | -0.9 |
| 27/09/2024 |
67.67
|
485,600 | 68.42 | 68.42 | 67.48 | 76,500 | 111,300 | -2.5 |
| 26/09/2024 |
68.14
|
591,400 | 68.05 | 68.99 | 67.58 | 130,700 | 106,500 | 1.8 |
| 25/09/2024 |
68.14
|
349,700 | 67.77 | 68.24 | 67.58 | 40,500 | 19,000 | 1.6 |
| 24/09/2024 |
67.67
|
143,600 | 67.30 | 67.77 | 67.01 | 3,700 | 4,500 | -0.1 |
| 23/09/2024 |
67.30
|
200,100 | 68.05 | 68.05 | 67.30 | 26,400 | 43,200 | -1.2 |
| 20/09/2024 |
68.05
|
558,500 | 67.86 | 68.05 | 67.30 | 318,400 | 9,800 | 22.3 |
| 19/09/2024 |
66.92
|
218,400 | 67.48 | 67.48 | 66.36 | 12,200 | 23,800 | -0.8 |
| 18/09/2024 |
66.92
|
471,000 | 65.89 | 67.67 | 65.89 | 105,200 | 4,800 | 7.2 |
| 17/09/2024 |
65.79
|
366,700 | 64.48 | 66.07 | 64.48 | 86,700 | 200 | 6.0 |
| 16/09/2024 |
64.66
|
389,400 | 65.70 | 65.98 | 64.01 | 56,300 | 185,200 | -8.9 |
| 13/09/2024 |
65.70
|
436,400 | 66.07 | 66.17 | 65.32 | 129,300 | 227,500 | -6.9 |
| 12/09/2024 |
66.07
|
361,100 | 66.07 | 66.54 | 65.89 | 192,800 | 203,600 | -0.8 |
| 11/09/2024 |
65.70
|
269,400 | 66.26 | 66.36 | 65.60 | 6,400 | 174,900 | -11.9 |
| 10/09/2024 |
66.26
|
478,300 | 66.17 | 68.80 | 65.98 | 76,600 | 248,100 | -12.1 |
| 09/09/2024 |
65.89
|
296,800 | 66.17 | 66.64 | 65.89 | 0 | 0 | 0 |
| 06/09/2024 |
66.17
|
870,000 | 67.20 | 67.48 | 65.89 | 86,400 | 439,500 | -24.9 |
| 05/09/2024 |
67.20
|
576,000 | 68.52 | 68.61 | 66.92 | 13,100 | 211,300 | -14.3 |
| 04/09/2024 |
68.61
|
501,800 | 68.42 | 68.89 | 67.77 | 1,800 | 103,400 | -7.4 |
| 30/08/2024 |
69.17
|
376,100 | 69.74 | 70.30 | 69.17 | 37,000 | 26,200 | 0.8 |
| 29/08/2024 |
69.64
|
324,900 | 69.74 | 69.83 | 69.08 | 8,500 | 42,200 | -2.5 |
| 28/08/2024 |
69.74
|
555,600 | 69.08 | 70.40 | 68.80 | 114,000 | 8,600 | 7.8 |
| 27/08/2024 |
69.08
|
363,600 | 69.93 | 69.93 | 68.70 | 78,400 | 1,900 | 5.6 |
| 26/08/2024 |
69.93
|
1,069,000 | 69.55 | 70.02 | 69.17 | 460,600 | 65,700 | 29.3 |
| 23/08/2024 |
69.08
|
1,332,200 | 67.20 | 69.83 | 67.20 | 181,300 | 23,200 | 11.6 |
| 22/08/2024 |
67.39
|
459,900 | 67.77 | 67.77 | 67.11 | 66,100 | 144,800 | -5.6 |
| 21/08/2024 |
67.67
|
448,400 | 68.05 | 68.14 | 67.39 | 64,000 | 107,300 | -3.1 |
| 20/08/2024 |
67.86
|
359,200 | 68.05 | 68.33 | 67.30 | 4,200 | 800 | 0.2 |
| 19/08/2024 |
68.05
|
338,100 | 67.86 | 68.14 | 67.48 | 100 | 16,600 | -1.2 |
| 16/08/2024 |
67.67
|
483,100 | 66.64 | 67.86 | 66.26 | 77,200 | 8,400 | 4.9 |
| 15/08/2024 |
66.17
|
324,800 | 66.64 | 66.64 | 65.89 | 170,600 | 61,600 | 7.7 |
| 14/08/2024 |
66.17
|
749,400 | 65.70 | 66.73 | 65.23 | 331,000 | 304,400 | 1.9 |
| 13/08/2024 |
64.85
|
162,300 | 65.13 | 65.23 | 64.57 | 11,300 | 43,400 | -2.2 |
| 12/08/2024 |
65.13
|
195,200 | 64.38 | 65.13 | 64.38 | 4,900 | 49,900 | -3.1 |
| 09/08/2024 |
64.76
|
303,100 | 64.48 | 65.32 | 64.29 | 79,300 | 57,300 | 1.5 |
| 08/08/2024 |
64.29
|
186,800 | 64.19 | 64.85 | 63.72 | 5,300 | 16,200 | -0.7 |
| 07/08/2024 |
64.19
|
189,800 | 64.01 | 64.48 | 64.01 | 100 | 2,900 | -0.2 |
| 06/08/2024 |
64.38
|
322,800 | 62.97 | 64.38 | 62.78 | 108,300 | 18,500 | 6.1 |
| 05/08/2024 |
62.97
|
1,030,900 | 64.66 | 65.32 | 62.60 | 106,000 | 97,700 | 0.5 |
| 02/08/2024 |
66.07
|
459,600 | 64.76 | 66.54 | 64.66 | 151,300 | 5,500 | 10.1 |
| 01/08/2024 |
65.23
|
759,300 | 66.73 | 66.92 | 64.10 | 117,400 | 6,300 | 7.7 |
| 31/07/2024 |
66.92
|
234,100 | 66.83 | 67.77 | 66.73 | 84,300 | 2,700 | 5.8 |
| 30/07/2024 |
66.73
|
306,600 | 68.05 | 68.05 | 66.73 | 2,700 | 81,700 | -5.6 |
| 29/07/2024 |
67.95
|
417,100 | 67.30 | 67.95 | 66.45 | 2,700 | 81,700 | -5.6 |
| 26/07/2024 |
67.20
|
329,300 | 66.07 | 67.30 | 66.07 | 1,100 | 89,000 | -6.3 |
| 25/07/2024 |
66.26
|
209,400 | 64.66 | 66.54 | 64.66 | 31,100 | 5,700 | 1.8 |
| 24/07/2024 |
65.79
|
770,900 | 67.58 | 67.58 | 64.95 | 15,800 | 210,700 | -13.7 |
| 23/07/2024 |
67.67
|
667,100 | 68.14 | 68.99 | 67.48 | 52,300 | 31,000 | 1.5 |
| 22/07/2024 |
68.14
|
612,800 | 68.33 | 68.89 | 67.39 | 67,500 | 54,400 | 0.9 |
| 19/07/2024 |
68.70
|
440,800 | 68.99 | 69.36 | 67.77 | 24,700 | 22,700 | 0.1 |
| 18/07/2024 |
68.52
|
524,600 | 67.95 | 68.52 | 67.39 | 75,400 | 900 | 5.4 |
| 17/07/2024 |
67.95
|
941,700 | 70.21 | 70.21 | 65.98 | 66,400 | 62,100 | 0.3 |
| 16/07/2024 |
69.55
|
595,700 | 69.93 | 70.49 | 69.55 | 120,400 | 4,800 | 8.6 |
| 15/07/2024 |
70.02
|
361,000 | 70.87 | 70.87 | 69.64 | 800 | 7,700 | -0.5 |
| 12/07/2024 |
70.30
|
1,137,000 | 68.70 | 70.49 | 68.70 | 185,100 | 100 | 13.7 |
| 11/07/2024 |
68.80
|
737,300 | 68.61 | 69.55 | 68.52 | 331,700 | 600 | 24.4 |
| 10/07/2024 |
68.61
|
578,400 | 69.55 | 69.74 | 68.61 | 29,500 | 4,100 | 1.9 |
| 09/07/2024 |
69.46
|
864,300 | 68.99 | 69.93 | 68.80 | 200 | 17,600 | -1.3 |
| 08/07/2024 |
68.80
|
534,800 | 68.70 | 69.27 | 68.42 | 90,700 | 7,800 | 6.1 |
| 05/07/2024 |
68.61
|
576,400 | 68.14 | 68.99 | 68.14 | 6,200 | 400 | 0.4 |
| 04/07/2024 |
68.14
|
236,100 | 68.61 | 68.61 | 67.95 | 49,200 | 5,800 | 3.1 |
| 03/07/2024 |
68.24
|
807,400 | 67.77 | 68.52 | 67.30 | 21,100 | 56,700 | -2.6 |
| 02/07/2024 |
67.39
|
337,000 | 67.01 | 67.48 | 66.92 | 1,300 | 8,400 | -0.5 |
| 01/07/2024 |
67.01
|
640,400 | 66.26 | 67.20 | 65.89 | 224,900 | 74,900 | 10.6 |
| 28/06/2024 |
65.89
|
1,170,000 | 67.58 | 67.77 | 65.79 | 121,300 | 596,900 | -33.8 |
| 27/06/2024 |
67.58
|
789,900 | 68.24 | 68.52 | 67.39 | 163,400 | 442,800 | -20.1 |
| 26/06/2024 |
67.77
|
655,200 | 67.67 | 67.77 | 66.73 | 59,300 | 58,700 | 0.0 |
| 25/06/2024 |
67.67
|
626,700 | 67.20 | 67.86 | 67.20 | 45,400 | 74,900 | -2.1 |
| 24/06/2024 |
67.20
|
2,178,800 | 69.46 | 69.55 | 67.01 | 122,500 | 176,600 | -4.0 |
| 21/06/2024 |
69.36
|
2,391,700 | 70.96 | 71.24 | 69.27 | 251,100 | 690,100 | -32.6 |
| 20/06/2024 |
70.58
|
1,568,900 | 71.05 | 71.43 | 69.64 | 63,600 | 408,000 | -25.9 |
| 19/06/2024 |
71.24
|
4,324,300 | 72.56 | 75.47 | 71.24 | 155,600 | 915,100 | -59.4 |
| 18/06/2024 |
72.09
|
1,221,000 | 71.43 | 72.46 | 70.49 | 200 | 117,600 | -8.9 |
| 17/06/2024 |
70.96
|
1,058,800 | 70.21 | 71.81 | 69.55 | 4,300 | 108,600 | -7.8 |
| 14/06/2024 |
70.30
|
1,449,900 | 73.31 | 73.31 | 70.30 | 12,800 | 109,400 | -7.4 |