| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-11-04) |
-0.80 | -1.23% | 8,033,600 | -31,400 | -2.0 |
63.10
68
63.90
|
|
2 tháng
(2025-10-06) |
-0.80 | -1.23% | 17,686,600 | 37,100 | 2.6 |
60
68
63.90
|
|
3 tháng
(2025-09-05) |
-3 | -4.46% | 35,423,100 | 25,100 | 1.8 |
60
68
63.90
|
|
6 tháng
(2025-06-09) |
-2.76 | -4.12% | 98,938,800 | 21,900 | 1.5 |
60
69.70
63.90
|
|
12 tháng
(2024-12-09) |
6.04 | 10.39% | 188,049,600 | -13,463 | -1.1 |
53.04
69.70
63.90
|
|
24 tháng
(2023-12-15) |
22.58 | 54.26% | 400,632,500 | -194,739 | -11.8 |
40.37
69.70
63.90
|
|
36 tháng
(2022-12-20) |
16.78 | 35.38% | 532,457,100 | -394,719 | -16.7 |
38.24
69.70
63.90
|
|
60 tháng
(2020-12-30) |
38.08 | 145.81% | 936,218,250 | -407,164 | -39.0 |
26.12
69.70
63.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 05/12/2025 |
64.20
|
295,700 | 64 | 64.20 | 63.70 | 34,000 | 8,900 | 0 |
| 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 |
| 05/09/2025 |
67.20
|
3,114,900 | 66 | 68.50 | 65.90 | 0 | 500 | -0.0 |
| 04/09/2025 |
65.40
|
740,100 | 65.20 | 65.80 | 65 | 0 | 0 | 0 |
| 03/09/2025 |
64.90
|
688,500 | 65.20 | 65.50 | 64.80 | 0 | 0 | 0 |
| 29/08/2025 |
65.20
|
1,031,400 | 65.40 | 65.80 | 65 | 0 | 0 | 0 |
| 28/08/2025 |
65.60
|
551,900 | 66 | 66.10 | 65.40 | 0 | 0 | 0 |
| 27/08/2025 |
66
|
1,051,700 | 65.80 | 66.60 | 65 | 5,200 | 0 | 0.3 |
| 26/08/2025 |
65.40
|
396,700 | 64 | 65.40 | 64 | 0 | 0 | 0 |
| 25/08/2025 |
64
|
572,800 | 65.80 | 65.80 | 63.90 | 10,200 | 0 | 0.7 |
| 22/08/2025 |
64.50
|
1,065,400 | 65.40 | 66 | 64 | 0 | 5,200 | -0.3 |
| 21/08/2025 |
66.10
|
916,800 | 66 | 66.60 | 65.50 | 0 | 0 | 0 |
| 20/08/2025 |
65.50
|
1,142,200 | 65 | 66.50 | 64.60 | 0 | 10,200 | -0.7 |
| 19/08/2025 |
65.50
|
1,341,200 | 66 | 66.20 | 65 | 0 | 0 | 0 |
| 18/08/2025 |
66
|
1,020,300 | 66.70 | 66.90 | 66 | 7,100 | 0 | 0.5 |
| 15/08/2025 |
66.60
|
1,323,500 | 68.40 | 68.40 | 66.50 | 12,700 | 7,400 | 0.4 |
| 14/08/2025 |
68.40
|
1,136,400 | 68.80 | 68.90 | 67.50 | 0 | 0 | 0 |
| 13/08/2025 |
68.50
|
1,306,700 | 68.90 | 69.30 | 67.70 | 0 | 0 | 0 |
| 12/08/2025 |
68.60
|
1,490,400 | 68 | 68.60 | 67.50 | 0 | 14,900 | -1.0 |
| 11/08/2025 |
67.90
|
934,300 | 68.40 | 68.80 | 67.90 | 0 | 0 | 0 |
| 08/08/2025 |
68
|
1,952,800 | 66.90 | 68.10 | 66.30 | 0 | 200 | -0.0 |
| 07/08/2025 |
66.90
|
860,100 | 67 | 67.20 | 66.20 | 0 | 0 | 0 |
| 06/08/2025 |
66.90
|
1,084,100 | 66.50 | 67.10 | 66.20 | 0 | 0 | 0 |
| 05/08/2025 |
66.50
|
1,185,700 | 66.70 | 67.70 | 65.60 | 0 | 0 | 0 |
| 04/08/2025 |
66.80
|
565,600 | 65.30 | 66.80 | 65.30 | 0 | 0 | 0 |
| 01/08/2025 |
65.50
|
1,779,400 | 66.50 | 66.80 | 64.80 | 0 | 0 | 0 |
| 31/07/2025 |
66.80
|
1,040,700 | 67.50 | 67.50 | 65.80 | 0 | 0 | 0 |
| 30/07/2025 |
67.30
|
1,054,300 | 67.80 | 67.80 | 66.70 | 0 | 500 | -0.0 |
| 29/07/2025 |
66.80
|
1,764,800 | 69.70 | 69.80 | 66.50 | 0 | 0 | 0 |
| 28/07/2025 |
69.50
|
1,094,600 | 70 | 70 | 69 | 0 | 0 | 0 |
| 25/07/2025 |
69.70
|
1,123,800 | 69.90 | 70 | 68.90 | 0 | 0 | 0 |
| 24/07/2025 |
69.40
|
1,110,400 | 69.90 | 70.30 | 69.30 | 0 | 0 | 0 |
| 23/07/2025 |
69.30
|
1,034,200 | 69 | 70 | 68.50 | 0 | 0 | 0 |
| 22/07/2025 |
68.80
|
865,300 | 68.60 | 69.20 | 68.10 | 0 | 0 | 0 |
| 21/07/2025 |
68.60
|
1,809,900 | 68.70 | 71.20 | 68.60 | 0 | 0 | 0 |
| 18/07/2025 |
68.50
|
996,400 | 68.20 | 68.80 | 67.80 | 1,200 | 0 | 0.1 |
| 17/07/2025 |
68
|
1,475,200 | 69 | 69.30 | 67.80 | 0 | 0 | 0 |
| 16/07/2025 |
68.80
|
879,400 | 68.80 | 69.80 | 68.60 | 0 | 0 | 0 |