| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-03-30) |
0.50 | 0.76% | 28,600 | 200 | 0 |
66
68
66.30
|
|
2 tháng
(2026-03-02) |
-1.30 | -1.92% | 93,300 | -6,500 | -0.4 |
61.60
68
66.30
|
|
3 tháng
(2026-01-29) |
-1.50 | -2.21% | 128,600 | -6,300 | -0.4 |
61.60
69
66.30
|
|
6 tháng
(2025-10-31) |
-2.50 | -3.62% | 274,800 | -700 | -0.0 |
61.60
69.70
66.30
|
|
12 tháng
(2025-05-05) |
-6.93 | -9.44% | 1,089,400 | 33,900 | 2.7 |
61.60
78.22
66.30
|
|
24 tháng
(2024-05-09) |
-25.57 | -27.77% | 2,198,141 | -24,821 | -2.6 |
61.60
92.16
66.30
|
|
36 tháng
(2023-05-15) |
32.58 | 96.07% | 3,841,715 | -26,810 | -2.2 |
33.51
92.16
66.30
|
|
60 tháng
(2021-05-25) |
20.85 | 45.68% | 5,356,149 | 27,354 | 0.7 |
32.11
92.16
66.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 29/04/2026 |
66.30
|
1,900 | 66.50 | 66.50 | 66.30 | 0 | 0 | 0 |
| 28/04/2026 |
66.50
|
1,400 | 66.60 | 66.60 | 66.50 | 0 | 0 | 0 |
| 27/04/2026 |
67
|
600 | 67 | 67.40 | 66.60 | 0 | 0 | 0 |
| 24/04/2026 |
67
|
600 | 67 | 67.40 | 66.60 | 0 | 0 | 0 |
| 23/04/2026 |
67.40
|
400 | 67.80 | 67.80 | 66.40 | 0 | 0 | 0 |
| 22/04/2026 |
67.40
|
1,000 | 67.80 | 68 | 66.50 | 0 | 0 | 0 |
| 21/04/2026 |
68
|
0 | 68 | 68 | 68 | 0 | 0 | 0 |
| 20/04/2026 |
68
|
600 | 68 | 68 | 68 | 0 | 0 | 0 |
| 17/04/2026 |
68
|
200 | 66.70 | 68 | 66.70 | 0 | 0 | 0 |
| 16/04/2026 |
67.10
|
200 | 67 | 67.10 | 67 | 0 | 0 | 0 |
| 15/04/2026 |
67
|
1,100 | 68 | 68.40 | 67 | 0 | 0 | 0 |
| 14/04/2026 |
67.50
|
4,000 | 67.50 | 67.80 | 67.50 | 0 | 0 | 0 |
| 13/04/2026 |
67.50
|
400 | 67.50 | 67.50 | 67.50 | 0 | 0 | 0 |
| 10/04/2026 |
67.50
|
500 | 67.50 | 67.50 | 67.50 | 0 | 0 | 0 |
| 09/04/2026 |
67.50
|
1,100 | 67.50 | 67.50 | 67.50 | 0 | 0 | 0 |
| 08/04/2026 |
67.50
|
2,400 | 68.30 | 68.50 | 66.40 | 200 | 0 | 0 |
| 07/04/2026 |
67
|
300 | 67 | 67 | 67 | 0 | 0 | 0 |
| 06/04/2026 |
68
|
200 | 68 | 68 | 68 | 0 | 0 | 0 |
| 03/04/2026 |
66.30
|
1,200 | 68 | 68 | 66.30 | 0 | 0 | 0 |
| 02/04/2026 |
67.80
|
1,200 | 68 | 68 | 67.80 | 0 | 0 | 0 |
| 01/04/2026 |
67
|
3,800 | 68 | 68.50 | 67 | 0 | 0 | 0 |
| 31/03/2026 |
68
|
2,200 | 66.20 | 68 | 66 | 0 | 0 | 0 |
| 30/03/2026 |
66
|
5,200 | 65 | 66 | 65 | 0 | 0 | 0 |
| 27/03/2026 |
64.20
|
700 | 65.10 | 65.10 | 64.20 | 0 | 0 | 0 |
| 26/03/2026 |
65.50
|
800 | 64 | 65.60 | 64 | 0 | 0 | 0 |
| 25/03/2026 |
63.40
|
100 | 63.40 | 63.40 | 63.40 | 100 | 0 | 0.0 |
| 24/03/2026 |
63.20
|
900 | 63.20 | 63.20 | 63.20 | 100 | 0 | 0.0 |
| 23/03/2026 |
62.90
|
4,200 | 63.50 | 63.60 | 62.90 | 0 | 0 | 0 |
| 20/03/2026 |
63.40
|
2,400 | 63.50 | 63.50 | 63 | 0 | 0 | 0 |
| 19/03/2026 |
63.60
|
1,400 | 63.50 | 63.60 | 63.50 | 0 | 0 | 0 |
| 18/03/2026 |
64.80
|
1,000 | 65.50 | 65.50 | 64.70 | 0 | 3,700 | -0.2 |
| 17/03/2026 |
64.50
|
7,200 | 66 | 66 | 64.50 | 0 | 2,800 | -0.2 |
| 16/03/2026 |
66
|
3,700 | 66 | 67.80 | 63 | 0 | 100 | -0.0 |
| 13/03/2026 |
66
|
100 | 66 | 66 | 66 | 0 | 100 | -0.0 |
| 12/03/2026 |
66
|
4,600 | 66 | 66 | 65.60 | 100 | 100 | 0 |
| 11/03/2026 |
66.10
|
5,500 | 66.70 | 66.70 | 66 | 0 | 0 | 0 |
| 10/03/2026 |
66.70
|
200 | 61.80 | 66.70 | 61.80 | 100 | 200 | -0.0 |
| 09/03/2026 |
61.60
|
12,500 | 67.30 | 67.30 | 61.10 | 100 | 200 | -0.0 |
| 06/03/2026 |
67.50
|
1,200 | 67.50 | 67.90 | 67.50 | 0 | 0 | 0 |
| 05/03/2026 |
67.50
|
200 | 67.20 | 67.50 | 67.20 | 0 | 0 | 0 |
| 04/03/2026 |
67.10
|
9,000 | 67.60 | 67.60 | 67 | 0 | 0 | 0 |
| 03/03/2026 |
67.80
|
4,100 | 68.80 | 68.80 | 67.80 | 0 | 0 | 0 |
| 02/03/2026 |
67.80
|
4,900 | 68 | 68.50 | 67.80 | 0 | 0 | 0 |
| 27/02/2026 |
68
|
1,400 | 67.80 | 68 | 67.70 | 500 | 0 | 0.0 |
| 26/02/2026 |
67.80
|
3,000 | 67.80 | 67.80 | 67.70 | 0 | 0 | 0 |
| 25/02/2026 |
67.60
|
2,600 | 68.10 | 68.10 | 67.50 | 300 | 0 | 0.0 |
| 24/02/2026 |
68.10
|
4,700 | 69 | 69 | 67.70 | 0 | 0 | 0 |
| 23/02/2026 |
69
|
1,400 | 69 | 69.10 | 69 | 0 | 0 | 0 |
| 13/02/2026 |
69
|
1,700 | 68.40 | 70 | 68.40 | 0 | 0 | 0 |
| 12/02/2026 |
67.80
|
3,200 | 68.50 | 68.50 | 67.80 | 0 | 0 | 0 |
| 11/02/2026 |
67.90
|
900 | 67.80 | 68 | 67.80 | 0 | 0 | 0 |
| 10/02/2026 |
67.80
|
600 | 68.10 | 68.10 | 67.80 | 0 | 0 | 0 |
| 09/02/2026 |
68.10
|
1,300 | 68.20 | 68.20 | 68.10 | 0 | 0 | 0 |
| 06/02/2026 |
68.50
|
3,600 | 68.70 | 69 | 68.50 | 0 | 0 | 0 |
| 05/02/2026 |
68.70
|
1,800 | 68.90 | 68.90 | 68.70 | 0 | 0 | 0 |
| 04/02/2026 |
68.80
|
1,800 | 67.70 | 68.80 | 67.70 | 0 | 0 | 0 |
| 03/02/2026 |
67.70
|
1,100 | 68 | 68 | 67.60 | 0 | 300 | -0.0 |
| 02/02/2026 |
68.50
|
5,300 | 68 | 68.90 | 67.50 | 0 | 300 | -0.0 |
| 30/01/2026 |
68
|
400 | 68 | 68 | 68 | 0 | 0 | 0 |
| 29/01/2026 |
68
|
500 | 68.10 | 68.10 | 68 | 0 | 0 | 0 |
| 28/01/2026 |
68.10
|
2,100 | 67.50 | 68.20 | 67.50 | 0 | 0 | 0 |
| 27/01/2026 |
67.50
|
400 | 67.60 | 67.60 | 67.50 | 0 | 0 | 0 |
| 26/01/2026 |
67.50
|
1,500 | 67.70 | 68 | 67.50 | 0 | 0 | 0 |
| 23/01/2026 |
67.70
|
1,500 | 68 | 68 | 67.70 | 0 | 500 | -0.0 |
| 22/01/2026 |
68
|
2,400 | 68 | 68 | 67.40 | 0 | 0 | 0 |
| 21/01/2026 |
68
|
4,400 | 68 | 68 | 67.30 | 0 | 0 | 0 |
| 20/01/2026 |
68
|
6,500 | 67.70 | 68.50 | 67.70 | 0 | 0 | 0 |
| 19/01/2026 |
67.50
|
3,500 | 69.50 | 69.50 | 67.20 | 0 | 0 | 0 |
| 16/01/2026 |
68.60
|
4,100 | 68 | 69 | 68 | 400 | 0 | 0.0 |
| 15/01/2026 |
67.80
|
21,000 | 67.90 | 67.90 | 67.30 | 100 | 200 | -0.0 |
| 14/01/2026 |
67.90
|
4,900 | 67.50 | 68 | 67.50 | 0 | 400 | -0.0 |
| 13/01/2026 |
67.60
|
2,800 | 67.80 | 67.80 | 67.30 | 0 | 0 | 0 |
| 12/01/2026 |
67.80
|
1,900 | 67.90 | 67.90 | 67.50 | 0 | 0 | 0 |
| 09/01/2026 |
67.70
|
400 | 67.70 | 67.70 | 67.70 | 0 | 0 | 0 |
| 08/01/2026 |
67.50
|
700 | 67.60 | 67.80 | 67.50 | 0 | 1,000 | -0.1 |
| 07/01/2026 |
67.60
|
1,400 | 67.70 | 67.70 | 67.50 | 0 | 0 | 0 |
| 06/01/2026 |
67.70
|
2,100 | 67.50 | 67.70 | 67.50 | 0 | 0 | 0 |
| 05/01/2026 |
67.80
|
3,900 | 70 | 70 | 67.50 | 0 | 0 | 0 |
| 31/12/2025 |
67.80
|
1,000 | 68.40 | 68.40 | 67.80 | 0 | 0 | 0 |
| 30/12/2025 |
68.40
|
200 | 68.40 | 68.40 | 68.40 | 0 | 0 | 0 |
| 29/12/2025 |
67.40
|
1,600 | 67.70 | 67.70 | 67 | 0 | 0 | 0 |
| 26/12/2025 |
67.60
|
1,300 | 67.50 | 67.70 | 67.50 | 0 | 0 | 0 |
| 25/12/2025 |
67.60
|
4,200 | 67.60 | 67.60 | 67.50 | 0 | 100 | -0.0 |
| 24/12/2025 |
67.60
|
800 | 67.70 | 67.70 | 67.60 | 0 | 0 | 0 |
| 23/12/2025 |
67.70
|
400 | 67.70 | 67.70 | 67.70 | 0 | 0 | 0 |
| 22/12/2025 |
67.70
|
700 | 67.60 | 67.70 | 66.50 | 0 | 0 | 0 |
| 19/12/2025 |
67.60
|
2,800 | 67.60 | 67.60 | 67.60 | 0 | 0 | 0 |
| 18/12/2025 |
67.60
|
2,600 | 68 | 68 | 67.60 | 0 | 0 | 0 |
| 17/12/2025 |
68
|
1,600 | 68 | 68 | 68 | 0 | 0 | 0 |
| 16/12/2025 |
68
|
3,800 | 68 | 68 | 67.50 | 0 | 0 | 0 |
| 15/12/2025 |
68
|
900 | 68 | 68 | 68 | 0 | 0 | 0 |
| 12/12/2025 |
68
|
2,600 | 68.20 | 68.50 | 68 | 400 | 0 | 0.0 |
| 11/12/2025 |
68.20
|
1,000 | 68.10 | 68.30 | 68 | 0 | 0 | 0 |
| 10/12/2025 |
68.10
|
4,600 | 68.30 | 68.30 | 68 | 0 | 0 | 0 |
| 09/12/2025 |
68.30
|
1,000 | 69.50 | 69.50 | 68.30 | 0 | 0 | 0 |
| 08/12/2025 |
69.50
|
1,700 | 68.80 | 69.50 | 68.10 | 0 | 0 | 0 |
| 05/12/2025 |
68.70
|
2,000 | 68.70 | 68.70 | 68.70 | 0 | 0 | 0 |
| 04/12/2025 |
68.70
|
1,700 | 69 | 69 | 68.60 | 0 | 0 | 0 |
| 03/12/2025 |
69
|
100 | 69 | 69 | 69 | 0 | 0 | 0 |
| 02/12/2025 |
68.30
|
200 | 69 | 69 | 68.30 | 0 | 0 | 0 |