| 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) |
0.50 | 0.82% | 13,010,300 | -112,300 | -7.0 |
60.80
63.70
62.40
|
|
2 tháng
(2025-11-28) |
-3.40 | -5.21% | 19,152,600 | -112,300 | -6.9 |
60.80
65.20
62.40
|
|
3 tháng
(2025-10-29) |
-2.70 | -4.19% | 27,775,800 | -112,300 | -6.9 |
60.80
68
62.40
|
|
6 tháng
(2025-07-31) |
-5 | -7.49% | 78,674,600 | -55,900 | -3.1 |
60
68.60
62.40
|
|
12 tháng
(2025-02-03) |
6.05 | 10.84% | 189,921,800 | -91,305 | -5.7 |
53.04
69.70
62.40
|
|
24 tháng
(2024-02-07) |
20.33 | 49.02% | 399,261,500 | -179,592 | -11.5 |
41.47
69.70
62.40
|
|
36 tháng
(2023-02-13) |
17.46 | 39.37% | 536,962,900 | -463,019 | -21.9 |
38.24
69.70
62.40
|
|
60 tháng
(2021-02-22) |
30.98 | 100.50% | 927,858,700 | -502,514 | -43.7 |
27.47
69.70
62.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 27/01/2026 |
62.40
|
318,600 | 61.80 | 62.40 | 61.80 | 0 | 0 | 0 |
| 26/01/2026 |
61.80
|
715,000 | 63.10 | 63.20 | 61.70 | 0 | 112,200 | -7.0 |
| 23/01/2026 |
62.80
|
414,800 | 63.60 | 63.90 | 62.80 | 5,500 | 0 | 0.3 |
| 22/01/2026 |
63.20
|
824,700 | 63.10 | 63.90 | 62.70 | 122,800 | 0 | 7.8 |
| 21/01/2026 |
62.10
|
609,900 | 62.70 | 62.80 | 62 | 0 | 0 | 0 |
| 20/01/2026 |
62.80
|
762,900 | 63.40 | 63.80 | 62.70 | 0 | 5,500 | -0.3 |
| 19/01/2026 |
63.30
|
753,300 | 64 | 65.10 | 63 | 0 | 122,800 | -7.8 |
| 16/01/2026 |
63.70
|
1,132,600 | 62.30 | 65.50 | 62.30 | 0 | 0 | 0 |
| 15/01/2026 |
62.30
|
584,800 | 62.90 | 62.90 | 62.10 | 0 | 0 | 0 |
| 14/01/2026 |
62.30
|
1,107,100 | 62.10 | 63.30 | 62.10 | 2,900 | 0 | 0.2 |
| 13/01/2026 |
62.10
|
1,177,200 | 62.80 | 63.40 | 62 | 76,700 | 0 | 4.8 |
| 12/01/2026 |
61.50
|
966,300 | 61.30 | 61.70 | 61 | 700 | 0 | 0.0 |
| 09/01/2026 |
61
|
781,600 | 62 | 62.50 | 61 | 0 | 3,000 | -0.2 |
| 08/01/2026 |
61.70
|
614,900 | 62 | 62.40 | 61.50 | 100 | 76,800 | -4.7 |
| 07/01/2026 |
62
|
638,200 | 61.20 | 62.40 | 61.20 | 0 | 600 | -0.0 |
| 06/01/2026 |
61.20
|
379,100 | 61 | 61.90 | 60.80 | 0 | 0 | 0 |
| 05/01/2026 |
60.80
|
744,300 | 61.30 | 62 | 60.80 | 0 | 100 | -0.0 |
| 31/12/2025 |
61
|
353,900 | 61.30 | 61.60 | 61 | 0 | 0 | 0 |
| 30/12/2025 |
61.20
|
232,200 | 61.30 | 61.50 | 61 | 0 | 0 | 0 |
| 29/12/2025 |
61.30
|
217,500 | 61.30 | 61.50 | 60.90 | 0 | 0 | 0 |
| 26/12/2025 |
61.30
|
302,000 | 61.40 | 61.60 | 61 | 0 | 0 | 0 |
| 25/12/2025 |
61.40
|
256,700 | 61 | 62 | 60.90 | 0 | 0 | 0 |
| 24/12/2025 |
61
|
262,900 | 61.60 | 61.90 | 60.90 | 0 | 0 | 0 |
| 23/12/2025 |
61.40
|
276,500 | 62 | 62.20 | 61.40 | 0 | 0 | 0 |
| 22/12/2025 |
61.90
|
303,500 | 62.40 | 62.40 | 61.50 | 0 | 0 | 0 |
| 19/12/2025 |
61.90
|
343,000 | 62.60 | 62.60 | 61.60 | 72,600 | 0 | 4.5 |
| 18/12/2025 |
61.50
|
331,600 | 61.90 | 62 | 61.50 | 0 | 0 | 0 |
| 17/12/2025 |
61.90
|
313,900 | 62.60 | 62.90 | 61.90 | 0 | 0 | 0 |
| 16/12/2025 |
62.60
|
360,700 | 62.10 | 62.80 | 60.50 | 0 | 72,600 | -4.5 |
| 15/12/2025 |
62.30
|
538,800 | 62.10 | 62.50 | 62.10 | 0 | 0 | 0 |
| 12/12/2025 |
62.30
|
169,300 | 63 | 63.10 | 62.30 | 3,900 | 0 | 0.2 |
| 11/12/2025 |
62.70
|
99,500 | 63.30 | 63.40 | 62.70 | 0 | 0 | 0 |
| 10/12/2025 |
63.30
|
225,400 | 63.80 | 63.80 | 62.50 | 38,400 | 0 | 2.4 |
| 09/12/2025 |
62.70
|
339,000 | 64 | 64 | 62.60 | 38,400 | 42,300 | -0.2 |
| 08/12/2025 |
63.40
|
266,900 | 63.30 | 64.40 | 63.30 | 8,900 | 0 | 0.6 |
| 05/12/2025 |
64.20
|
295,700 | 64 | 64.20 | 63.70 | 34,000 | 8,900 | 1.6 |
| 04/12/2025 |
63.90
|
377,100 | 64.90 | 64.90 | 63.70 | 34,000 | 72,400 | -2.4 |
| 03/12/2025 |
64.20
|
285,700 | 63.60 | 64.20 | 63.30 | 0 | 0 | 0 |
| 02/12/2025 |
63.10
|
475,800 | 64.60 | 64.80 | 63 | 0 | 0 | 0 |
| 01/12/2025 |
64.60
|
184,900 | 65.30 | 65.50 | 64.60 | 0 | 34,000 | -2.2 |
| 28/11/2025 |
65.20
|
133,400 | 65.90 | 66 | 65.10 | 0 | 0 | 0 |
| 27/11/2025 |
66
|
379,800 | 65.10 | 66.10 | 65 | 0 | 0 | 0 |
| 26/11/2025 |
65
|
450,900 | 65.70 | 65.70 | 64.50 | 0 | 0 | 0 |
| 25/11/2025 |
65
|
780,400 | 67.50 | 67.50 | 65 | 67,200 | 0 | 4.5 |
| 24/11/2025 |
66.30
|
286,300 | 67 | 67 | 66 | 800 | 0 | 0.1 |
| 21/11/2025 |
67
|
371,100 | 68 | 68 | 66.80 | 44,400 | 800 | 3.0 |
| 20/11/2025 |
67.50
|
439,500 | 68 | 68.10 | 67.50 | 0 | 67,200 | -4.6 |
| 19/11/2025 |
68
|
1,117,000 | 67.40 | 68.70 | 67.30 | 0 | 0 | 0 |
| 18/11/2025 |
67.40
|
693,800 | 66 | 67.50 | 65.80 | 0 | 44,400 | -3.0 |
| 17/11/2025 |
66.30
|
211,600 | 66.80 | 66.80 | 65.90 | 0 | 0 | 0 |
| 14/11/2025 |
66.40
|
353,300 | 65.80 | 66.40 | 65.70 | 0 | 0 | 0 |
| 13/11/2025 |
65.80
|
459,100 | 65 | 66.40 | 64.60 | 0 | 0 | 0 |
| 12/11/2025 |
64.50
|
120,300 | 64.40 | 64.50 | 63.70 | 0 | 0 | 0 |
| 11/11/2025 |
63.90
|
105,100 | 63.60 | 64.30 | 63.50 | 0 | 0 | 0 |
| 10/11/2025 |
63.50
|
163,500 | 64.10 | 64.80 | 63.50 | 0 | 0 | 0 |
| 07/11/2025 |
64.60
|
281,800 | 65.40 | 65.40 | 64.20 | 0 | 0 | 0 |
| 06/11/2025 |
65.10
|
142,200 | 65.40 | 65.40 | 64.60 | 2,600 | 0 | 0.2 |
| 05/11/2025 |
65.20
|
144,000 | 65.30 | 65.30 | 64.60 | 0 | 0 | 0 |
| 04/11/2025 |
65
|
454,100 | 64.40 | 65 | 63.50 | 0 | 0 | 0 |
| 03/11/2025 |
65
|
281,600 | 65.50 | 66.40 | 65 | 0 | 2,600 | -0.2 |
| 31/10/2025 |
66
|
685,300 | 65.90 | 66 | 65 | 0 | 0 | 0 |
| 30/10/2025 |
65.10
|
266,400 | 64.10 | 65.10 | 64.10 | 0 | 0 | 0 |
| 29/10/2025 |
64.50
|
436,100 | 63.50 | 64.70 | 63 | 0 | 0 | 0 |
| 28/10/2025 |
63.50
|
272,900 | 63.10 | 63.50 | 62.30 | 3,000 | 0 | 0.2 |
| 27/10/2025 |
62.60
|
198,300 | 63.50 | 63.50 | 62.30 | 33,000 | 0 | 2.1 |
| 24/10/2025 |
62.10
|
259,600 | 62 | 62.30 | 61.20 | 2,200 | 0 | 0.1 |
| 23/10/2025 |
62.10
|
197,800 | 62 | 62.30 | 61.70 | 0 | 0 | 0 |
| 22/10/2025 |
61.80
|
274,700 | 61.60 | 62.20 | 60.80 | 0 | 36,100 | -2.2 |
| 21/10/2025 |
61.50
|
900,900 | 60.90 | 61.90 | 60.20 | 0 | 2,200 | -0.1 |
| 20/10/2025 |
60
|
1,277,000 | 62.50 | 63.20 | 59.90 | 0 | 0 | 0 |
| 17/10/2025 |
62.90
|
707,000 | 63.80 | 64.20 | 62.90 | 0 | 0 | 0 |
| 16/10/2025 |
63.80
|
927,200 | 64.70 | 65 | 63.40 | 0 | 0 | 0 |
| 15/10/2025 |
64.70
|
511,800 | 65.50 | 65.60 | 64.60 | 0 | 0 | 0 |
| 14/10/2025 |
65.50
|
594,700 | 65.80 | 65.80 | 64.80 | 59,200 | 0 | 3.9 |
| 13/10/2025 |
64.80
|
346,700 | 65 | 65 | 64.60 | 2,000 | 0 | 0.1 |
| 10/10/2025 |
65.20
|
255,200 | 65.20 | 65.50 | 64.60 | 4,000 | 2,000 | 0.1 |
| 09/10/2025 |
64.60
|
387,500 | 65.50 | 65.50 | 64.50 | 0 | 0 | 0 |
| 08/10/2025 |
65
|
267,800 | 65.10 | 65.30 | 64.50 | 12,000 | 0 | 0.8 |
| 07/10/2025 |
64.90
|
329,100 | 65.20 | 65.20 | 64.60 | 0 | 0 | 0 |
| 06/10/2025 |
65
|
275,400 | 64.40 | 65.20 | 64.40 | 0 | 4,000 | -0.3 |
| 03/10/2025 |
64.50
|
278,600 | 65.20 | 65.40 | 64.50 | 0 | 12,000 | -0.8 |
| 02/10/2025 |
65.20
|
294,700 | 65.70 | 66.20 | 65.10 | 0 | 0 | 0 |
| 01/10/2025 |
65.80
|
230,400 | 66 | 66.20 | 65.50 | 23,000 | 0 | 1.5 |
| 30/09/2025 |
65.50
|
646,100 | 65.20 | 65.50 | 64.10 | 0 | 0 | 0 |
| 29/09/2025 |
65
|
822,400 | 66.10 | 66.50 | 65 | 0 | 0 | 0 |
| 26/09/2025 |
66.30
|
568,000 | 67.30 | 68 | 66.10 | 0 | 23,000 | -1.6 |
| 25/09/2025 |
67.60
|
1,337,700 | 66.80 | 67.80 | 66.60 | 0 | 0 | 0 |
| 24/09/2025 |
66.70
|
1,116,600 | 67.20 | 67.60 | 65.90 | 1,200 | 0 | 0.1 |
| 23/09/2025 |
67.20
|
284,900 | 67.70 | 67.70 | 66.80 | 11,300 | 0 | 0.8 |
| 22/09/2025 |
67.40
|
909,000 | 67 | 69 | 65.50 | 0 | 0 | 0 |
| 19/09/2025 |
67
|
586,600 | 66.70 | 67.80 | 66.40 | 0 | 1,200 | -0.1 |
| 18/09/2025 |
66.70
|
739,300 | 67 | 67.40 | 66.40 | 0 | 11,300 | -0.8 |
| 17/09/2025 |
67.40
|
643,400 | 67 | 68.20 | 66.90 | 0 | 0 | 0 |
| 16/09/2025 |
67.30
|
808,700 | 68.30 | 68.40 | 67.10 | 0 | 0 | 0 |
| 15/09/2025 |
68
|
1,223,600 | 67.30 | 68 | 67 | 500 | 0 | 0.0 |
| 12/09/2025 |
66.80
|
706,500 | 66.50 | 67 | 66 | 0 | 0 | 0 |
| 11/09/2025 |
66.40
|
826,200 | 67 | 67 | 65.10 | 0 | 0 | 0 |
| 10/09/2025 |
66.90
|
577,300 | 66 | 66.90 | 65.90 | 0 | 0 | 0 |
| 09/09/2025 |
66.10
|
630,300 | 67 | 67 | 65.70 | 0 | 0 | 0 |
| 08/09/2025 |
66.80
|
1,391,300 | 67.20 | 68.20 | 66.60 | 0 | 0 | 0 |