| 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) |
| 11/11/2022 |
32.42
|
577,500 | 32.59 | 33.95 | 32.08 | 21,000 | 10,400 | 0.4 |
| 10/11/2022 |
32.59
|
775,900 | 34.98 | 35.15 | 32.55 | 37,300 | 43,600 | -0.2 |
| 09/11/2022 |
34.98
|
462,500 | 34.51 | 35.79 | 34.59 | 10,400 | 19,500 | -0.4 |
| 08/11/2022 |
34.51
|
729,100 | 32.29 | 34.51 | 32.25 | 90,100 | 15,600 | 3.0 |
| 07/11/2022 |
32.29
|
653,300 | 32.76 | 33.40 | 31.99 | 72,200 | 37,200 | 1.3 |
| 04/11/2022 |
32.76
|
700,700 | 34.98 | 34.98 | 32.59 | 117,000 | 151,100 | -1.3 |
| 03/11/2022 |
34.98
|
545,200 | 34.98 | 35.02 | 34.42 | 56,400 | 181,200 | -5.1 |
| 02/11/2022 |
34.98
|
573,600 | 34.51 | 35.32 | 34.38 | 77,200 | 188,900 | -4.6 |
| 01/11/2022 |
34.51
|
341,100 | 34.47 | 35.40 | 34.51 | 47,000 | 187,300 | -5.7 |
| 31/10/2022 |
34.47
|
518,800 | 34.85 | 34.98 | 33.70 | 12,700 | 205,200 | -7.8 |
| 28/10/2022 |
34.85
|
571,200 | 34.21 | 35.49 | 34.64 | 17,400 | 174,100 | -6.4 |
| 27/10/2022 |
34.21
|
557,800 | 31.99 | 34.21 | 31.99 | 82,000 | 200 | 3.2 |
| 26/10/2022 |
31.99
|
589,000 | 32.63 | 33.61 | 31.74 | 38,200 | 216,600 | -6.8 |
| 25/10/2022 |
32.63
|
1,064,700 | 34.59 | 35.74 | 32.20 | 98,000 | 222,700 | -4.9 |
| 24/10/2022 |
34.59
|
793,200 | 37.20 | 37.96 | 34.59 | 24,000 | 8,300 | 0.7 |
| 21/10/2022 |
37.20
|
726,200 | 39.97 | 39.97 | 37.20 | 10,400 | 9,800 | 0.0 |
| 20/10/2022 |
39.97
|
387,600 | 40.44 | 40.78 | 39.50 | 6,500 | 32,500 | -1.2 |
| 19/10/2022 |
40.44
|
349,100 | 41.46 | 41.76 | 40.44 | 2,900 | 31,600 | -1.4 |
| 18/10/2022 |
41.46
|
483,700 | 41.20 | 42.31 | 41.12 | 1,200 | 32,300 | -1.5 |
| 17/10/2022 |
41.20
|
632,900 | 40.10 | 41.29 | 39.50 | 20,500 | 22,100 | -0.1 |
| 14/10/2022 |
40.10
|
540,400 | 38.86 | 40.18 | 39.33 | 20,000 | 1,000 | 0.9 |
| 13/10/2022 |
38.86
|
319,200 | 39.03 | 39.67 | 38.13 | 15,400 | 67,800 | -2.4 |
| 12/10/2022 |
39.03
|
579,900 | 37.79 | 39.92 | 37.79 | 84,500 | 44,200 | 1.8 |
| 11/10/2022 |
37.79
|
602,800 | 40.61 | 40.61 | 37.79 | 12,400 | 8,786 | 0.2 |
| 10/10/2022 |
40.61
|
404,600 | 39.63 | 40.95 | 38.73 | 40,900 | 4,800 | 1.7 |
| 07/10/2022 |
39.63
|
1,263,200 | 42.57 | 42.57 | 39.63 | 11,200 | 89,900 | -3.7 |
| 06/10/2022 |
42.57
|
415,200 | 44.79 | 44.87 | 42.57 | 144,600 | 49,200 | 4.8 |
| 05/10/2022 |
44.79
|
447,300 | 43.93 | 45.64 | 44.36 | 45,400 | 114,500 | -3.6 |
| 04/10/2022 |
43.93
|
686,000 | 43.76 | 45.04 | 41.97 | 66,700 | 2,100 | 3.3 |
| 03/10/2022 |
43.76
|
362,300 | 47.01 | 47.01 | 43.76 | 3,300 | 16,700 | -0.7 |
| 30/09/2022 |
47.01
|
618,800 | 47.01 | 47.18 | 44.79 | 37,600 | 100 | 2.1 |
| 29/09/2022 |
47.01
|
465,000 | 49.91 | 50.50 | 47.01 | 1,900 | 100 | 0.1 |
| 28/09/2022 |
49.91
|
683,100 | 51.19 | 51.19 | 47.94 | 23,200 | 58,100 | -2.0 |
| 27/09/2022 |
51.19
|
364,100 | 51.19 | 51.27 | 50.67 | 9,700 | 40,500 | -1.8 |
| 26/09/2022 |
51.19
|
1,020,300 | 53.06 | 53.06 | 49.48 | 5,700 | 4,900 | 0.0 |
| 23/09/2022 |
53.06
|
254,300 | 53.75 | 54.43 | 53.06 | 100 | 3,100 | -0.2 |
| 22/09/2022 |
53.75
|
318,000 | 53.57 | 54.17 | 52.47 | 2,700 | 2,900 | -0.0 |
| 21/09/2022 |
53.57
|
313,000 | 53.32 | 54.09 | 52.89 | 51,500 | 39,898 | 0.7 |
| 20/09/2022 |
53.32
|
654,600 | 52.04 | 53.32 | 52.04 | 42,600 | 46,590 | -0.2 |
| 19/09/2022 |
52.04
|
1,299,700 | 55.88 | 55.88 | 52.04 | 2,600 | 64,800 | -3.8 |
| 16/09/2022 |
55.88
|
956,500 | 57.58 | 57.58 | 55.45 | 6,600 | 1,500 | 0.3 |
| 15/09/2022 |
57.58
|
544,400 | 57.07 | 58.27 | 56.90 | 1,000 | 20,500 | -0.8 |
| 14/09/2022 |
57.07
|
690,400 | 57.41 | 57.41 | 56.05 | 100 | 12,400 | -0.4 |
| 13/09/2022 |
57.41
|
416,600 | 57.16 | 57.75 | 56.99 | 3,600 | 7,200 | -0.4 |
| 12/09/2022 |
57.16
|
477,300 | 58.01 | 58.44 | 56.99 | 800 | 18 | 0.8 |
| 09/09/2022 |
58.01
|
648,000 | 56.73 | 58.01 | 55.79 | 11,700 | 0 | 0.8 |
| 08/09/2022 |
56.73
|
1,094,300 | 56.48 | 57.58 | 55.45 | 8,500 | 6,600 | 0.1 |
| 07/09/2022 |
56.48
|
2,035,600 | 60.40 | 61.17 | 56.48 | 12,400 | 173,400 | -10.7 |
| 06/09/2022 |
60.40
|
700,200 | 61.51 | 62.02 | 60.31 | 4,800 | 238,400 | -16.5 |
| 05/09/2022 |
61.51
|
1,499,600 | 60.23 | 62.62 | 59.89 | 6,600 | 303,300 | -21.4 |
| 31/08/2022 |
60.23
|
583,800 | 60.31 | 60.91 | 59.55 | 2,100 | 9,500 | -0.5 |
| 30/08/2022 |
60.31
|
2,499,000 | 58.10 | 61.85 | 58.01 | 6,900 | 497,500 | -34.7 |
| 29/08/2022 |
58.10
|
918,000 | 59.20 | 59.20 | 56.13 | 2,300 | 6,600 | -0.3 |
| 26/08/2022 |
59.20
|
634,400 | 59.38 | 60.23 | 58.44 | 20,300 | 120,100 | -6.9 |
| 25/08/2022 |
59.38
|
1,600,900 | 59.38 | 60.48 | 59.38 | 13,600 | 776,000 | -53.1 |
| 24/08/2022 |
59.38
|
1,362,300 | 57.67 | 59.55 | 57.33 | 10,000 | 31,600 | -1.5 |
| 23/08/2022 |
57.67
|
418,900 | 57.41 | 57.84 | 57.07 | 2,400 | 2,900 | -0.0 |
| 22/08/2022 |
57.41
|
617,500 | 55.96 | 57.50 | 55.28 | 800 | 4,000 | -0.2 |
| 19/08/2022 |
55.96
|
557,200 | 56.73 | 57.07 | 55.96 | 11,600 | 3,500 | 0.5 |
| 18/08/2022 |
56.73
|
600,800 | 57.93 | 58.01 | 56.65 | 10,000 | 0 | 0.7 |
| 17/08/2022 |
57.93
|
878,600 | 58.52 | 58.86 | 57.58 | 11,900 | 0 | 0.8 |
| 16/08/2022 |
58.52
|
462,800 | 58.86 | 59.55 | 58.52 | 10,500 | 0 | 0.7 |
| 15/08/2022 |
58.86
|
467,100 | 58.52 | 59.46 | 58.44 | 34,600 | 11,300 | 1.6 |
| 12/08/2022 |
58.52
|
496,600 | 57.75 | 59.29 | 57.41 | 0 | 0 | -0.6 |
| 11/08/2022 |
57.75
|
710,200 | 59.12 | 59.72 | 57.16 | 200 | 8,700 | -0.6 |
| 10/08/2022 |
59.12
|
559,100 | 58.69 | 59.89 | 58.69 | 126,400 | 38,800 | 6.1 |
| 09/08/2022 |
58.69
|
742,500 | 59.72 | 60.23 | 58.61 | 26,700 | 118,700 | -6.3 |
| 08/08/2022 |
59.72
|
1,001,100 | 59.46 | 61.25 | 59.03 | 4,400 | 461,600 | -32.0 |
| 05/08/2022 |
59.46
|
629,700 | 58.86 | 59.89 | 58.27 | 1,200 | 135,900 | -9.4 |
| 04/08/2022 |
58.86
|
593,900 | 59.55 | 59.89 | 58.52 | 200 | 1,100 | -0.1 |
| 03/08/2022 |
59.55
|
1,262,000 | 58.35 | 60.14 | 58.18 | 0 | 119,700 | -8.4 |
| 02/08/2022 |
58.35
|
922,600 | 58.01 | 58.95 | 57.16 | 2,500 | 9,900 | -0.5 |
| 01/08/2022 |
58.01
|
542,800 | 57.07 | 58.27 | 57.33 | 7,700 | 2,500 | 0.4 |
| 29/07/2022 |
57.07
|
416,500 | 57.67 | 58.10 | 56.90 | 4,800 | 1,500 | 0.2 |
| 28/07/2022 |
57.67
|
1,156,900 | 55.79 | 58.86 | 56.13 | 8,100 | 12,000 | -0.3 |
| 27/07/2022 |
55.79
|
278,600 | 55.79 | 55.79 | 54.60 | 4,100 | 0 | 0.3 |
| 26/07/2022 |
55.79
|
426,000 | 56.30 | 56.73 | 54.60 | 0 | 10,400 | -0.7 |
| 25/07/2022 |
56.30
|
253,500 | 56.30 | 56.56 | 55.54 | 5,000 | 4,500 | 0.0 |
| 22/07/2022 |
56.30
|
475,600 | 56.73 | 57.84 | 56.05 | 27,400 | 9,100 | -6.7 |
| 21/07/2022 |
56.73
|
615,600 | 55.45 | 57.50 | 54.94 | 13,300 | 1,500 | 0.8 |
| 20/07/2022 |
55.45
|
431,400 | 56.39 | 57.24 | 55.45 | 4,900 | 18,500 | -0.9 |
| 19/07/2022 |
56.39
|
631,200 | 54.26 | 56.82 | 54.26 | 0 | 5,400 | -0.4 |
| 18/07/2022 |
54.26
|
354,400 | 54.60 | 55.37 | 53.92 | 1,200 | 100 | 0.1 |
| 15/07/2022 |
54.60
|
421,200 | 54.60 | 54.85 | 53.32 | 129,300 | 1,700 | 8.2 |
| 14/07/2022 |
54.60
|
848,300 | 55.88 | 55.88 | 52.89 | 126,700 | 10,900 | 7.4 |
| 13/07/2022 |
55.88
|
330,400 | 56.56 | 56.73 | 55.11 | 15,300 | 6,600 | 0.6 |
| 12/07/2022 |
56.56
|
519,100 | 53.57 | 56.82 | 52.98 | 5,600 | 3,800 | 0.1 |
| 11/07/2022 |
53.57
|
278,800 | 54.34 | 54.34 | 52.47 | 5,600 | 11,400 | -0.4 |
| 08/07/2022 |
54.34
|
220,000 | 52.64 | 54.43 | 52.81 | 1,600 | 6,500 | -0.4 |
| 07/07/2022 |
52.64
|
180,000 | 52.38 | 52.81 | 51.61 | 500 | 3,900 | -0.2 |
| 06/07/2022 |
52.38
|
444,300 | 52.55 | 53.32 | 51.53 | 10,800 | 1,800 | 0.6 |
| 05/07/2022 |
52.55
|
315,100 | 52.89 | 54.09 | 52.55 | 4,500 | 700 | 0.2 |
| 04/07/2022 |
52.89
|
350,500 | 55.28 | 56.30 | 52.89 | 2,800 | 63,700 | -3.9 |
| 01/07/2022 |
55.28
|
547,400 | 55.45 | 55.88 | 52.47 | 20,500 | 51,000 | -2.0 |
| 30/06/2022 |
55.45
|
894,900 | 59.55 | 59.55 | 55.45 | 16,700 | 127,600 | -7.2 |
| 29/06/2022 |
59.55
|
376,500 | 59.72 | 59.72 | 57.84 | 8,400 | 16,200 | -0.5 |
| 28/06/2022 |
59.72
|
315,800 | 58.61 | 59.72 | 57.93 | 600 | 6,100 | -0.4 |
| 27/06/2022 |
58.61
|
721,100 | 55.37 | 58.61 | 55.28 | 12,200 | 2,800 | 0.6 |
| 24/06/2022 |
55.37
|
260,600 | 55.62 | 56.30 | 55.02 | 4,200 | 20,200 | -1.0 |
| 23/06/2022 |
55.62
|
437,600 | 52.29 | 55.62 | 51.10 | 27,400 | 9,100 | 1.2 |