| 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) |
-0.20 | -0.31% | 434,400 | 1,200 | 0.1 |
63.30
65.30
64.90
|
|
2 tháng
(2025-11-28) |
-1 | -1.51% | 916,300 | 1,200 | 0.1 |
63.30
66.60
64.90
|
|
3 tháng
(2025-10-29) |
0.10 | 0.15% | 1,494,800 | -2,400 | -0.1 |
63
66.60
64.90
|
|
6 tháng
(2025-07-31) |
0.70 | 1.09% | 3,136,900 | 1,600 | 0.1 |
63
66.90
64.90
|
|
12 tháng
(2025-02-03) |
0.20 | 0.31% | 6,356,500 | 1,300 | 0.1 |
60.70
81.20
64.90
|
|
24 tháng
(2024-02-07) |
-1.60 | -2.40% | 17,005,174 | -2,108 | -0.1 |
60.70
81.20
64.90
|
|
36 tháng
(2023-02-13) |
-0.40 | -0.61% | 41,190,554 | -2,398 | -0.0 |
60.70
81.20
64.90
|
|
60 tháng
(2021-04-12) |
46.67 | 253.32% | 189,219,504 | -3,298 | 0.0 |
18.43
97
64.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 27/01/2026 |
64.90
|
24,900 | 64.90 | 65.10 | 64.80 | 0 | 0 | 0 |
| 26/01/2026 |
65.10
|
15,100 | 64.90 | 65.10 | 64.90 | 0 | 0 | 0 |
| 23/01/2026 |
64.90
|
25,500 | 65.30 | 65.30 | 64.80 | 0 | 0 | 0 |
| 22/01/2026 |
65.30
|
26,900 | 65.10 | 65.30 | 65 | 1,200 | 0 | 0.1 |
| 21/01/2026 |
65.20
|
23,500 | 65.20 | 65.30 | 65.10 | 0 | 0 | 0 |
| 20/01/2026 |
65.30
|
23,600 | 65 | 65.30 | 65 | 0 | 0 | 0 |
| 19/01/2026 |
64.90
|
26,400 | 64.20 | 65 | 64.10 | 0 | 0 | 0 |
| 16/01/2026 |
64.20
|
23,500 | 63.90 | 64.20 | 63.80 | 0 | 0 | 0 |
| 15/01/2026 |
63.90
|
22,500 | 64 | 64.10 | 63.80 | 0 | 0 | 0 |
| 14/01/2026 |
64
|
24,500 | 63.80 | 64 | 63.70 | 0 | 0 | 0 |
| 13/01/2026 |
63.90
|
23,200 | 63.60 | 64 | 63.60 | 0 | 0 | 0 |
| 12/01/2026 |
63.50
|
23,600 | 63.60 | 63.80 | 63.30 | 0 | 0 | 0 |
| 09/01/2026 |
63.60
|
20,300 | 63.50 | 63.70 | 63.10 | 0 | 0 | 0 |
| 08/01/2026 |
63.50
|
21,500 | 63.40 | 63.60 | 63.30 | 0 | 0 | 0 |
| 07/01/2026 |
63.30
|
23,200 | 63.20 | 63.30 | 63.10 | 0 | 0 | 0 |
| 06/01/2026 |
63.50
|
21,900 | 64 | 64 | 63.30 | 0 | 0 | 0 |
| 05/01/2026 |
63.90
|
24,400 | 64.30 | 64.30 | 63.90 | 0 | 0 | 0 |
| 31/12/2025 |
64.20
|
23,200 | 64 | 64.30 | 63.80 | 0 | 0 | 0 |
| 30/12/2025 |
63.80
|
20,200 | 64.20 | 64.80 | 63.70 | 0 | 0 | 0 |
| 29/12/2025 |
65.30
|
21,400 | 65.20 | 65.50 | 65.20 | 0 | 0 | 0 |
| 26/12/2025 |
65.10
|
21,900 | 65.40 | 65.40 | 65 | 0 | 0 | 0 |
| 25/12/2025 |
65.30
|
22,700 | 65.20 | 65.50 | 65.20 | 0 | 0 | 0 |
| 24/12/2025 |
65.30
|
20,900 | 65.40 | 65.60 | 65.30 | 0 | 0 | 0 |
| 23/12/2025 |
65.40
|
22,000 | 65.10 | 65.40 | 65 | 0 | 0 | 0 |
| 22/12/2025 |
65.10
|
24,700 | 64.70 | 65.20 | 64.70 | 0 | 0 | 0 |
| 19/12/2025 |
64.70
|
22,700 | 64.60 | 64.70 | 64.50 | 0 | 0 | 0 |
| 18/12/2025 |
64.50
|
24,300 | 64.50 | 64.60 | 64.30 | 0 | 0 | 0 |
| 17/12/2025 |
64.50
|
21,200 | 64.90 | 65.10 | 64.30 | 0 | 0 | 0 |
| 16/12/2025 |
64.80
|
22,300 | 64.90 | 65.10 | 64.60 | 0 | 0 | 0 |
| 15/12/2025 |
64.70
|
11,800 | 64.60 | 64.80 | 64.20 | 0 | 0 | 0 |
| 12/12/2025 |
64.70
|
21,400 | 64.90 | 65.10 | 64.50 | 0 | 0 | 0 |
| 11/12/2025 |
65
|
24,500 | 65.70 | 65.70 | 64.80 | 0 | 0 | 0 |
| 10/12/2025 |
65.70
|
26,700 | 64.20 | 65.90 | 64.20 | 0 | 0 | 0 |
| 09/12/2025 |
65.90
|
24,900 | 66.10 | 66.20 | 65.90 | 0 | 0 | 0 |
| 08/12/2025 |
66.20
|
21,800 | 66.50 | 66.50 | 66.20 | 0 | 0 | 0 |
| 05/12/2025 |
66.10
|
23,000 | 66.50 | 66.80 | 66.10 | 0 | 0 | 0 |
| 04/12/2025 |
66.60
|
23,500 | 66.30 | 66.60 | 66.30 | 0 | 0 | 0 |
| 03/12/2025 |
66.50
|
24,400 | 66.50 | 66.60 | 66.30 | 0 | 0 | 0 |
| 02/12/2025 |
66.30
|
28,800 | 66.20 | 66.40 | 66.20 | 0 | 0 | 0 |
| 01/12/2025 |
66.20
|
23,100 | 65.90 | 66.40 | 65.90 | 0 | 0 | 0 |
| 28/11/2025 |
66.10
|
25,300 | 66.30 | 66.30 | 66 | 0 | 0 | 0 |
| 27/11/2025 |
66.40
|
25,500 | 66.20 | 66.70 | 66.20 | 200 | 0 | 0.0 |
| 26/11/2025 |
66.50
|
27,300 | 66.10 | 66.50 | 66 | 0 | 0 | 0 |
| 25/11/2025 |
66.20
|
27,200 | 65.80 | 66.30 | 65.80 | 0 | 0 | 0 |
| 24/11/2025 |
65.90
|
29,900 | 65.70 | 65.90 | 65.70 | 0 | 0 | 0 |
| 21/11/2025 |
65.30
|
23,500 | 65.10 | 65.80 | 65 | 0 | 200 | -0.0 |
| 20/11/2025 |
65.30
|
25,000 | 65 | 65.40 | 65 | 0 | 0 | 0 |
| 19/11/2025 |
64.90
|
27,200 | 65.20 | 65.20 | 64.80 | 0 | 0 | 0 |
| 18/11/2025 |
65.10
|
25,000 | 64.70 | 65.10 | 64.70 | 0 | 0 | 0 |
| 17/11/2025 |
64.70
|
25,300 | 64.50 | 64.90 | 64.40 | 400 | 800 | -0.0 |
| 14/11/2025 |
63.80
|
24,600 | 63.90 | 64.10 | 63.70 | 0 | 0 | 0 |
| 13/11/2025 |
64
|
27,900 | 63.80 | 64.10 | 63.80 | 0 | 0 | 0 |
| 12/11/2025 |
63.70
|
25,000 | 63.70 | 63.80 | 63.40 | 0 | 0 | 0 |
| 11/11/2025 |
63.60
|
26,400 | 63.60 | 63.80 | 63.40 | 0 | 0 | 0 |
| 10/11/2025 |
63.60
|
28,600 | 63.40 | 63.60 | 63.20 | 0 | 700 | -0.0 |
| 07/11/2025 |
63
|
27,900 | 63.20 | 63.20 | 62.10 | 0 | 1,400 | -0.1 |
| 06/11/2025 |
63.10
|
25,400 | 63 | 63.20 | 62.40 | 0 | 500 | -0.0 |
| 05/11/2025 |
63.10
|
26,000 | 63.20 | 63.30 | 62.40 | 0 | 600 | -0.0 |
| 04/11/2025 |
63.20
|
31,000 | 64.90 | 64.90 | 62.30 | 0 | 0 | 0 |
| 03/11/2025 |
65
|
28,200 | 63.80 | 65.30 | 63.80 | 0 | 0 | 0 |
| 31/10/2025 |
65.10
|
23,900 | 65.10 | 65.30 | 65 | 0 | 0 | 0 |
| 30/10/2025 |
65.10
|
22,500 | 64.90 | 65.20 | 64.90 | 0 | 0 | 0 |
| 29/10/2025 |
65
|
25,200 | 65.40 | 65.50 | 64.50 | 0 | 0 | 0 |
| 28/10/2025 |
65.40
|
26,500 | 65.40 | 65.50 | 65.30 | 0 | 0 | 0 |
| 27/10/2025 |
65.70
|
26,500 | 65.70 | 66 | 65.70 | 0 | 0 | 0 |
| 24/10/2025 |
65.80
|
31,100 | 63.80 | 66 | 63.80 | 0 | 0 | 0 |
| 23/10/2025 |
63.90
|
24,900 | 63.60 | 63.90 | 63.50 | 0 | 0 | 0 |
| 22/10/2025 |
63.70
|
29,100 | 63.50 | 63.70 | 63.50 | 0 | 0 | 0 |
| 21/10/2025 |
63.50
|
30,000 | 63.20 | 63.50 | 63 | 0 | 0 | 0 |
| 20/10/2025 |
63.10
|
23,900 | 63.10 | 63.10 | 62.90 | 0 | 0 | 0 |
| 17/10/2025 |
63
|
22,600 | 63.20 | 63.30 | 63 | 0 | 0 | 0 |
| 16/10/2025 |
63.10
|
29,600 | 63.10 | 63.40 | 62.70 | 0 | 0 | 0 |
| 15/10/2025 |
63.20
|
25,700 | 62.90 | 63.20 | 62.60 | 0 | 0 | 0 |
| 14/10/2025 |
63.20
|
21,000 | 63.90 | 64.20 | 63.10 | 0 | 0 | 0 |
| 13/10/2025 |
64
|
4,300 | 64.20 | 64.20 | 63 | 0 | 0 | 0 |
| 10/10/2025 |
64.20
|
30,400 | 65.30 | 65.40 | 63 | 0 | 0 | 0 |
| 09/10/2025 |
65.50
|
30,000 | 66.70 | 66.90 | 64.80 | 0 | 0 | 0 |
| 08/10/2025 |
66.80
|
27,200 | 66.60 | 66.90 | 64.80 | 0 | 0 | 0 |
| 07/10/2025 |
66.60
|
29,400 | 66.80 | 67.20 | 66.60 | 0 | 0 | 0 |
| 06/10/2025 |
66.90
|
30,800 | 66.50 | 66.90 | 66.50 | 0 | 0 | 0 |
| 03/10/2025 |
66.50
|
26,200 | 66.10 | 66.70 | 66 | 1,100 | 0 | 0.1 |
| 02/10/2025 |
66.30
|
24,900 | 65.70 | 66.40 | 65.70 | 2,100 | 0 | 0.1 |
| 01/10/2025 |
65.90
|
21,500 | 65.60 | 65.90 | 65.50 | 0 | 0 | 0 |
| 30/09/2025 |
65.60
|
26,900 | 65.70 | 65.90 | 65.50 | 0 | 0 | 0 |
| 29/09/2025 |
65.80
|
34,700 | 64.80 | 66 | 64 | 0 | 0 | 0 |
| 26/09/2025 |
64.80
|
24,200 | 64.50 | 64.80 | 64.50 | 800 | 0 | 0.1 |
| 25/09/2025 |
64.60
|
28,300 | 64.20 | 64.70 | 64.20 | 0 | 0 | 0 |
| 24/09/2025 |
64.20
|
25,700 | 64 | 64.20 | 63.80 | 0 | 0 | 0 |
| 23/09/2025 |
64.10
|
27,300 | 63.70 | 64.10 | 63.70 | 0 | 0 | 0 |
| 22/09/2025 |
63.60
|
29,100 | 63.80 | 64 | 63.60 | 0 | 0 | 0 |
| 19/09/2025 |
63.90
|
25,500 | 64 | 64.20 | 63.80 | 0 | 0 | 0 |
| 18/09/2025 |
64.10
|
17,700 | 64 | 64.10 | 63.90 | 0 | 0 | 0 |
| 17/09/2025 |
64.10
|
25,800 | 64.20 | 64.30 | 63.90 | 0 | 0 | 0 |
| 16/09/2025 |
64.30
|
31,200 | 64.10 | 64.40 | 64.10 | 0 | 0 | 0 |
| 15/09/2025 |
64
|
27,900 | 63.70 | 64 | 63.70 | 0 | 0 | 0 |
| 12/09/2025 |
63.70
|
28,900 | 63.50 | 63.90 | 63.50 | 0 | 0 | 0 |
| 11/09/2025 |
63.40
|
20,000 | 63.50 | 63.60 | 63.30 | 0 | 0 | 0 |
| 10/09/2025 |
63.50
|
27,200 | 63.20 | 63.60 | 63.20 | 0 | 0 | 0 |
| 09/09/2025 |
63.30
|
32,300 | 63.60 | 63.80 | 62.70 | 0 | 0 | 0 |
| 08/09/2025 |
63.60
|
22,900 | 64.20 | 64.20 | 63.60 | 0 | 0 | 0 |