| 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) |
30.60 | 49.43% | 15,932,000 | 0 | 0 |
61.90
102.50
92.90
|
|
2 tháng
(2025-11-28) |
30.50 | 49.19% | 17,977,000 | 0 | 0 |
61
102.50
92.90
|
|
3 tháng
(2025-10-29) |
25 | 37.04% | 19,789,300 | 0 | 0 |
60.40
102.50
92.90
|
|
6 tháng
(2025-07-31) |
20.60 | 28.65% | 26,642,000 | 0 | 0 |
60.40
102.50
92.90
|
|
12 tháng
(2025-02-03) |
30.29 | 48.70% | 43,485,665 | -1,360 | -0.1 |
48.38
102.50
92.90
|
|
24 tháng
(2024-02-07) |
55.20 | 147.96% | 79,785,795 | -1,759 | -0.2 |
34.77
102.50
92.90
|
|
36 tháng
(2023-02-13) |
70.63 | 322.88% | 86,857,080 | -1,879 | -0.2 |
21.87
102.50
92.90
|
|
60 tháng
(2021-02-22) |
72.59 | 364.62% | 95,679,457 | -675,566 | -52.3 |
17.13
102.50
92.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 27/01/2026 |
92.90
|
691,800 | 92.50 | 94 | 88.50 | 0 | 0 | 0 |
| 26/01/2026 |
92.50
|
882,700 | 90.80 | 96.50 | 87.60 | 0 | 0 | 0 |
| 23/01/2026 |
90.80
|
1,002,800 | 95 | 97.50 | 85.50 | 0 | 0 | 0 |
| 22/01/2026 |
95.50
|
1,694,700 | 101 | 109.90 | 89 | 0 | 0 | 0 |
| 21/01/2026 |
102.50
|
1,853,300 | 101 | 108 | 96.80 | 0 | 0 | 0 |
| 20/01/2026 |
99.30
|
2,163,300 | 88.40 | 100.90 | 87.50 | 0 | 0 | 0 |
| 19/01/2026 |
87
|
1,489,900 | 79.60 | 89 | 79.50 | 0 | 0 | 0 |
| 16/01/2026 |
79.60
|
2,065,400 | 69.30 | 79.60 | 69.30 | 0 | 0 | 0 |
| 15/01/2026 |
69
|
364,800 | 67.50 | 70.60 | 67.50 | 0 | 0 | 0 |
| 14/01/2026 |
67.50
|
550,400 | 70 | 71 | 66.60 | 0 | 0 | 0 |
| 13/01/2026 |
68.30
|
279,300 | 71 | 71 | 67.50 | 0 | 0 | 0 |
| 12/01/2026 |
70
|
777,800 | 67 | 73.50 | 67 | 0 | 0 | 0 |
| 09/01/2026 |
66.60
|
466,000 | 65 | 68 | 64 | 0 | 0 | 0 |
| 08/01/2026 |
62.10
|
606,200 | 64 | 68.20 | 54.50 | 0 | 0 | 0 |
| 07/01/2026 |
63.90
|
139,700 | 63 | 64 | 62 | 0 | 0 | 0 |
| 06/01/2026 |
63
|
155,000 | 63.10 | 65 | 62.10 | 0 | 0 | 0 |
| 05/01/2026 |
63
|
82,400 | 63.90 | 64.80 | 61 | 0 | 0 | 0 |
| 31/12/2025 |
63.50
|
1,139,300 | 62 | 64.90 | 62 | 0 | 0 | 0 |
| 30/12/2025 |
62
|
141,700 | 61.50 | 62.80 | 61.50 | 0 | 0 | 0 |
| 29/12/2025 |
61.90
|
77,300 | 61 | 62 | 60.80 | 0 | 0 | 0 |
| 26/12/2025 |
61
|
194,900 | 61.50 | 62 | 60 | 0 | 0 | 0 |
| 25/12/2025 |
61.50
|
59,900 | 62.20 | 63 | 61.50 | 0 | 0 | 0 |
| 24/12/2025 |
61.90
|
79,600 | 62.90 | 62.90 | 61.70 | 0 | 0 | 0 |
| 23/12/2025 |
62
|
84,000 | 62.50 | 62.90 | 62 | 0 | 0 | 0 |
| 22/12/2025 |
62.80
|
31,700 | 62.80 | 63 | 61.80 | 0 | 0 | 0 |
| 19/12/2025 |
62.30
|
45,900 | 62 | 64 | 62 | 0 | 0 | 0 |
| 18/12/2025 |
61.90
|
45,700 | 62.20 | 62.40 | 61.90 | 0 | 0 | 0 |
| 17/12/2025 |
62.20
|
13,200 | 62.10 | 62.40 | 61.50 | 0 | 0 | 0 |
| 16/12/2025 |
61.40
|
66,600 | 61.50 | 61.50 | 60.50 | 0 | 0 | 0 |
| 15/12/2025 |
61.70
|
43,000 | 61.90 | 62.60 | 61.20 | 0 | 0 | 0 |
| 12/12/2025 |
61.20
|
128,300 | 62.50 | 62.50 | 61 | 0 | 0 | 0 |
| 11/12/2025 |
62.50
|
97,100 | 62.50 | 63.70 | 61.70 | 0 | 0 | 0 |
| 10/12/2025 |
62.50
|
52,800 | 62.90 | 63.30 | 62 | 0 | 0 | 0 |
| 09/12/2025 |
62.80
|
137,600 | 65.30 | 66 | 62.80 | 0 | 0 | 0 |
| 08/12/2025 |
64.60
|
95,500 | 66.50 | 66.50 | 64.60 | 0 | 0 | 0 |
| 05/12/2025 |
66.30
|
206,900 | 65.90 | 67.20 | 65.50 | 0 | 0 | 0 |
| 04/12/2025 |
64.90
|
291,400 | 64 | 67.20 | 64 | 0 | 0 | 0 |
| 03/12/2025 |
64
|
302,300 | 62 | 66.50 | 62 | 0 | 0 | 0 |
| 02/12/2025 |
61.30
|
13,300 | 61.60 | 61.80 | 61 | 0 | 0 | 0 |
| 01/12/2025 |
62.20
|
21,900 | 62.60 | 62.80 | 61.40 | 0 | 0 | 0 |
| 28/11/2025 |
62
|
33,400 | 62.60 | 63 | 61.90 | 0 | 0 | 0 |
| 27/11/2025 |
62
|
36,400 | 61.60 | 62.50 | 61.60 | 0 | 0 | 0 |
| 26/11/2025 |
61.70
|
30,200 | 61.40 | 62 | 61.40 | 0 | 0 | 0 |
| 25/11/2025 |
61.40
|
39,700 | 61.40 | 61.80 | 61.10 | 0 | 0 | 0 |
| 24/11/2025 |
61
|
25,100 | 61 | 61.50 | 60.80 | 0 | 0 | 0 |
| 21/11/2025 |
61
|
39,600 | 61.30 | 61.30 | 60.50 | 0 | 0 | 0 |
| 20/11/2025 |
61
|
27,700 | 61.60 | 61.70 | 61 | 0 | 0 | 0 |
| 19/11/2025 |
61.30
|
16,500 | 61.80 | 61.80 | 61.20 | 0 | 0 | 0 |
| 18/11/2025 |
61.70
|
24,300 | 61.30 | 61.90 | 61 | 0 | 0 | 0 |
| 17/11/2025 |
61.60
|
25,700 | 61.90 | 62 | 60.90 | 0 | 0 | 0 |
| 14/11/2025 |
61
|
41,800 | 61.80 | 61.80 | 61 | 0 | 0 | 0 |
| 13/11/2025 |
61.80
|
15,500 | 62.20 | 62.20 | 61.10 | 0 | 0 | 0 |
| 12/11/2025 |
61.80
|
84,700 | 60.30 | 65 | 60.10 | 0 | 0 | 0 |
| 11/11/2025 |
60.40
|
166,200 | 60.80 | 61.90 | 58 | 0 | 0 | 0 |
| 10/11/2025 |
61
|
48,700 | 62 | 62 | 61 | 0 | 0 | 0 |
| 07/11/2025 |
62
|
160,200 | 64.30 | 64.30 | 61 | 0 | 0 | 0 |
| 06/11/2025 |
63.10
|
74,600 | 63.40 | 63.80 | 62.50 | 0 | 0 | 0 |
| 05/11/2025 |
63.90
|
97,400 | 63.10 | 64 | 61.90 | 0 | 0 | 0 |
| 04/11/2025 |
63.50
|
96,800 | 64.90 | 64.90 | 62 | 0 | 0 | 0 |
| 03/11/2025 |
64
|
89,200 | 65.30 | 65.70 | 64 | 0 | 0 | 0 |
| 31/10/2025 |
64.20
|
217,300 | 67.60 | 68.10 | 64 | 0 | 0 | 0 |
| 30/10/2025 |
67.80
|
64,000 | 67.10 | 68.10 | 67 | 0 | 0 | 0 |
| 29/10/2025 |
67.50
|
390,700 | 66 | 69 | 66 | 0 | 0 | 0 |
| 28/10/2025 |
65
|
109,500 | 64.60 | 66.20 | 64 | 0 | 0 | 0 |
| 27/10/2025 |
64.10
|
91,700 | 64.20 | 65.10 | 64.10 | 0 | 0 | 0 |
| 24/10/2025 |
64.20
|
39,500 | 64.20 | 64.60 | 63.60 | 0 | 0 | 0 |
| 23/10/2025 |
63.90
|
42,500 | 64.80 | 64.80 | 63.30 | 0 | 0 | 0 |
| 22/10/2025 |
64.80
|
56,300 | 64 | 65.80 | 64 | 0 | 0 | 0 |
| 21/10/2025 |
64
|
193,400 | 61.30 | 65 | 60.80 | 0 | 0 | 0 |
| 20/10/2025 |
61.30
|
75,000 | 61.70 | 63.80 | 60.60 | 0 | 0 | 0 |
| 17/10/2025 |
61
|
19,800 | 61.90 | 62.60 | 61 | 0 | 0 | 0 |
| 16/10/2025 |
61.40
|
54,500 | 61.60 | 61.60 | 60.80 | 0 | 0 | 0 |
| 15/10/2025 |
61.50
|
129,900 | 62.50 | 62.50 | 61 | 0 | 0 | 0 |
| 14/10/2025 |
61
|
215,000 | 64 | 64 | 61 | 0 | 0 | 0 |
| 13/10/2025 |
64.20
|
55,400 | 63.80 | 64.40 | 63.70 | 0 | 0 | 0 |
| 10/10/2025 |
64.40
|
63,900 | 64.40 | 65 | 64.10 | 0 | 0 | 0 |
| 09/10/2025 |
64
|
71,200 | 64.80 | 65.60 | 64 | 0 | 0 | 0 |
| 08/10/2025 |
64.70
|
36,600 | 64.30 | 65.30 | 64.20 | 0 | 0 | 0 |
| 07/10/2025 |
64.30
|
21,900 | 64.90 | 64.90 | 64 | 0 | 0 | 0 |
| 06/10/2025 |
64.90
|
43,300 | 64.80 | 65 | 64.10 | 0 | 0 | 0 |
| 03/10/2025 |
64
|
25,400 | 64.10 | 64.10 | 63.80 | 0 | 0 | 0 |
| 02/10/2025 |
64
|
14,400 | 65 | 65 | 64 | 0 | 0 | 0 |
| 01/10/2025 |
64.50
|
32,500 | 65 | 65 | 63.90 | 0 | 0 | 0 |
| 30/09/2025 |
64.10
|
68,600 | 64.50 | 65 | 64 | 0 | 0 | 0 |
| 29/09/2025 |
64.50
|
55,000 | 63 | 65.10 | 54.90 | 0 | 0 | 0 |
| 26/09/2025 |
64.40
|
52,600 | 65.10 | 65.40 | 64 | 0 | 0 | 0 |
| 25/09/2025 |
64.80
|
142,000 | 67 | 67 | 64.50 | 0 | 0 | 0 |
| 24/09/2025 |
66.50
|
48,500 | 66.40 | 66.70 | 65.10 | 0 | 0 | 0 |
| 23/09/2025 |
65.90
|
56,500 | 66.60 | 67.20 | 65.70 | 0 | 0 | 0 |
| 22/09/2025 |
66.10
|
70,700 | 68.40 | 68.40 | 66 | 0 | 0 | 0 |
| 19/09/2025 |
67.90
|
87,800 | 68.60 | 69.60 | 67.20 | 0 | 0 | 0 |
| 18/09/2025 |
68.80
|
76,500 | 69 | 69 | 68.10 | 0 | 0 | 0 |
| 17/09/2025 |
69
|
240,300 | 67.50 | 69.50 | 67.50 | 0 | 0 | 0 |
| 16/09/2025 |
67.30
|
90,800 | 67.50 | 67.60 | 66.90 | 0 | 0 | 0 |
| 15/09/2025 |
67
|
78,300 | 66.20 | 67.30 | 66.20 | 0 | 0 | 0 |
| 12/09/2025 |
66.30
|
45,700 | 66.50 | 66.50 | 65.80 | 0 | 0 | 0 |
| 11/09/2025 |
66.50
|
82,400 | 66 | 66.80 | 65.70 | 0 | 0 | 0 |
| 10/09/2025 |
66.40
|
22,900 | 66.90 | 66.90 | 66.10 | 0 | 0 | 0 |
| 09/09/2025 |
66.50
|
64,600 | 66.20 | 66.50 | 65.90 | 0 | 0 | 0 |
| 08/09/2025 |
66.10
|
80,000 | 66.80 | 66.80 | 65.90 | 0 | 0 | 0 |