| 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) |
1.70 | 2.56% | 96,700 | -3,600 | -0.2 |
66
69.20
67.90
|
|
2 tháng
(2025-10-06) |
1 | 1.49% | 145,700 | 1,700 | 0.1 |
65.90
69.20
67.90
|
|
3 tháng
(2025-09-05) |
1.20 | 1.80% | 205,300 | -1,000 | -0.1 |
65.90
69.20
67.90
|
|
6 tháng
(2025-06-09) |
-2.03 | -2.90% | 446,600 | -54,000 | -3.9 |
65.90
71
67.90
|
|
12 tháng
(2024-12-09) |
-5.95 | -8.05% | 935,600 | -137,166 | -8.7 |
64.58
75.38
67.90
|
|
24 tháng
(2023-12-15) |
-2.09 | -2.98% | 1,559,000 | 12,739 | 3.9 |
64.58
80.88
67.90
|
|
36 tháng
(2022-12-20) |
-12.84 | -15.89% | 2,062,000 | 135,845 | 16.5 |
64.58
84.90
67.90
|
|
60 tháng
(2020-12-30) |
10.09 | 17.43% | 7,750,370 | 1,364,809 | 153.6 |
51.98
89.48
67.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 05/12/2025 |
69
|
1,500 | 67.90 | 69 | 66.80 | 0 | 0 | 0 |
| 04/12/2025 |
67.90
|
5,900 | 68 | 68 | 67.90 | 0 | 0 | 0 |
| 03/12/2025 |
68
|
4,400 | 68.50 | 68.50 | 67 | 0 | 0 | 0 |
| 02/12/2025 |
68.50
|
11,700 | 68.20 | 68.50 | 68 | 100 | 0 | 0.0 |
| 01/12/2025 |
68.30
|
2,200 | 68 | 68.80 | 68 | 0 | 0 | 0 |
| 28/11/2025 |
68.30
|
700 | 68.90 | 69.60 | 68.30 | 0 | 0 | 0 |
| 27/11/2025 |
69
|
1,000 | 68.60 | 69 | 68.60 | 0 | 0 | 0 |
| 26/11/2025 |
69.20
|
4,600 | 69.10 | 69.20 | 68.30 | 0 | 0 | 0 |
| 25/11/2025 |
69.10
|
7,100 | 68.50 | 70 | 68.50 | 100 | 600 | -0.0 |
| 24/11/2025 |
68.30
|
3,800 | 68 | 68.30 | 68 | 0 | 0 | 0 |
| 21/11/2025 |
68
|
7,600 | 68 | 68.30 | 68 | 0 | 1,500 | -0.1 |
| 20/11/2025 |
67.70
|
1,100 | 67.60 | 67.70 | 66.20 | 0 | 0 | 0 |
| 19/11/2025 |
67.80
|
2,000 | 66.80 | 68.30 | 66.50 | 0 | 0 | 0 |
| 18/11/2025 |
67
|
800 | 67.50 | 67.50 | 67 | 0 | 0 | 0 |
| 17/11/2025 |
67.50
|
9,500 | 68 | 68.30 | 67.50 | 300 | 0 | 0.0 |
| 14/11/2025 |
67.30
|
6,400 | 66.70 | 68 | 66.70 | 0 | 0 | 0 |
| 13/11/2025 |
66.70
|
6,700 | 66.60 | 67.10 | 66.60 | 0 | 0 | 0 |
| 12/11/2025 |
66.70
|
3,100 | 66.90 | 67 | 66.50 | 0 | 0 | 0 |
| 11/11/2025 |
66.80
|
1,100 | 66.60 | 67.90 | 66.60 | 0 | 0 | 0 |
| 10/11/2025 |
66.60
|
14,400 | 66.30 | 67.50 | 66.30 | 0 | 2,200 | -0.1 |
| 07/11/2025 |
66.30
|
4,500 | 66.40 | 66.40 | 66 | 200 | 0 | 0.0 |
| 06/11/2025 |
66
|
0 | 66 | 66 | 66 | 0 | 0 | 0 |
| 05/11/2025 |
66
|
3,800 | 66.40 | 66.40 | 66 | 0 | 0 | 0 |
| 04/11/2025 |
66.30
|
200 | 66.30 | 66.30 | 66.30 | 0 | 0 | 0 |
| 03/11/2025 |
66.30
|
4,300 | 66.50 | 66.50 | 66.30 | 0 | 0 | 0 |
| 31/10/2025 |
66.80
|
4,000 | 66.60 | 66.90 | 66.20 | 0 | 0 | 0 |
| 30/10/2025 |
66.60
|
2,700 | 66.40 | 66.60 | 66.40 | 0 | 0 | 0 |
| 29/10/2025 |
66.50
|
1,700 | 66.80 | 66.80 | 64.30 | 100 | 0 | 0.0 |
| 28/10/2025 |
66.70
|
1,500 | 66.20 | 66.70 | 66.20 | 0 | 200 | -0.0 |
| 27/10/2025 |
66.20
|
900 | 66 | 66.20 | 66 | 0 | 0 | 0 |
| 24/10/2025 |
66
|
200 | 66.60 | 66.60 | 66 | 0 | 0 | 0 |
| 23/10/2025 |
66.60
|
1,100 | 66.60 | 66.60 | 66.40 | 0 | 100 | -0.0 |
| 22/10/2025 |
66
|
4,300 | 66.50 | 66.50 | 66 | 4,000 | 0 | 0.3 |
| 21/10/2025 |
66.50
|
700 | 66.50 | 66.50 | 65.90 | 100 | 100 | 0 |
| 20/10/2025 |
65.90
|
3,200 | 66 | 66 | 65.90 | 700 | 0 | 0.0 |
| 17/10/2025 |
66.30
|
1,200 | 66.50 | 66.70 | 66.30 | 0 | 0 | 0 |
| 16/10/2025 |
66.60
|
1,600 | 66.70 | 66.70 | 66.50 | 500 | 300 | 0.0 |
| 15/10/2025 |
66.50
|
1,500 | 66.50 | 66.70 | 66.50 | 0 | 0 | 0 |
| 14/10/2025 |
66.50
|
1,700 | 66.70 | 66.70 | 66.50 | 0 | 0 | 0 |
| 13/10/2025 |
66.70
|
2,900 | 66.40 | 66.80 | 66.40 | 0 | 200 | -0.0 |
| 10/10/2025 |
66.40
|
1,000 | 67 | 67 | 66.40 | 0 | 0 | 0 |
| 09/10/2025 |
66.30
|
4,100 | 66.80 | 67 | 66.20 | 0 | 0 | 0 |
| 08/10/2025 |
66.80
|
3,500 | 67 | 67 | 66.80 | 0 | 0 | 0 |
| 07/10/2025 |
66.80
|
5,500 | 67 | 67.10 | 63 | 800 | 0 | 0.1 |
| 06/10/2025 |
67
|
1,400 | 67.10 | 67.10 | 66.60 | 0 | 0 | 0 |
| 03/10/2025 |
67.10
|
2,500 | 67.30 | 67.30 | 67 | 0 | 0 | 0 |
| 02/10/2025 |
67.30
|
500 | 66.70 | 67.30 | 66.70 | 0 | 0 | 0 |
| 01/10/2025 |
66.70
|
1,500 | 66.70 | 66.70 | 66.70 | 0 | 1,500 | -0.1 |
| 30/09/2025 |
66.70
|
3,100 | 66.80 | 66.90 | 66.70 | 0 | 0 | 0 |
| 29/09/2025 |
66.80
|
2,200 | 66.80 | 67 | 66.80 | 0 | 100 | -0.0 |
| 26/09/2025 |
66.80
|
1,800 | 67 | 67 | 66.80 | 0 | 800 | -0.1 |
| 25/09/2025 |
66.80
|
100 | 66.80 | 66.80 | 66.80 | 0 | 0 | 0 |
| 24/09/2025 |
66.80
|
1,400 | 67 | 67 | 66.80 | 0 | 0 | 0 |
| 23/09/2025 |
67
|
1,700 | 67 | 67 | 66.50 | 0 | 0 | 0 |
| 22/09/2025 |
67.20
|
4,000 | 67 | 67.20 | 66.50 | 0 | 0 | 0 |
| 19/09/2025 |
67
|
1,400 | 67.30 | 67.30 | 67 | 0 | 0 | 0 |
| 18/09/2025 |
66.90
|
2,000 | 66.50 | 66.90 | 66.50 | 0 | 0 | 0 |
| 17/09/2025 |
67
|
5,900 | 66.90 | 67.50 | 66.60 | 0 | 0 | 0 |
| 16/09/2025 |
66.90
|
9,000 | 67.10 | 67.20 | 66.90 | 0 | 0 | 0 |
| 15/09/2025 |
67.50
|
800 | 66.90 | 67.50 | 66.90 | 0 | 200 | -0.0 |
| 12/09/2025 |
66.90
|
4,000 | 67 | 67.20 | 66.90 | 0 | 0 | 0 |
| 11/09/2025 |
67
|
4,500 | 66.60 | 67.40 | 66.20 | 0 | 0 | 0 |
| 10/09/2025 |
66.60
|
3,200 | 66.60 | 67.50 | 66.40 | 100 | 0 | 0.0 |
| 09/09/2025 |
66.60
|
1,000 | 66.60 | 67.50 | 66.60 | 0 | 0 | 0 |
| 08/09/2025 |
66.50
|
1,900 | 66.80 | 66.80 | 66.20 | 0 | 0 | 0 |
| 05/09/2025 |
66.80
|
7,100 | 67.10 | 67.10 | 66.80 | 100 | 300 | -0.0 |
| 04/09/2025 |
67
|
5,900 | 67.40 | 67.40 | 66.70 | 0 | 500 | -0.0 |
| 03/09/2025 |
67.10
|
4,000 | 67.70 | 67.70 | 67.10 | 0 | 0 | 0 |
| 29/08/2025 |
67.70
|
2,200 | 67.60 | 67.70 | 67 | 0 | 0 | 0 |
| 28/08/2025 |
67.70
|
8,000 | 67 | 68 | 67 | 2,500 | 300 | 0 |
| 27/08/2025 |
67.20
|
700 | 67.90 | 68 | 67.20 | 0 | 0 | 0 |
| 26/08/2025 |
66.70
|
1,200 | 66.70 | 66.70 | 66.70 | 0 | 200 | -0.0 |
| 25/08/2025 |
66.60
|
3,400 | 67.10 | 67.10 | 66.60 | 0 | 0 | 0 |
| 22/08/2025 |
67.10
|
2,400 | 67 | 68 | 67 | 0 | 0 | 0 |
| 21/08/2025 |
67.80
|
300 | 67 | 67.80 | 67 | 0 | 0 | 0 |
| 20/08/2025 |
67.20
|
1,500 | 67.30 | 67.40 | 67.20 | 0 | 0 | 0 |
| 19/08/2025 |
67.50
|
900 | 67.30 | 67.80 | 67.30 | 0 | 0 | 0 |
| 18/08/2025 |
67.30
|
10,800 | 67.30 | 67.30 | 66.60 | 300 | 100 | 0.0 |
| 15/08/2025 |
67.30
|
4,800 | 68.50 | 68.50 | 67.30 | 0 | 0 | 0 |
| 14/08/2025 |
67.30
|
7,800 | 68 | 68 | 67.30 | 0 | 0 | 0 |
| 13/08/2025 |
68.10
|
5,500 | 68.20 | 68.20 | 68 | 0 | 0 | 0 |
| 12/08/2025 |
68
|
3,600 | 68 | 68 | 68 | 0 | 0 | 0 |
| 11/08/2025 |
68
|
8,300 | 67 | 68.70 | 67 | 0 | 200 | -0.0 |
| 08/08/2025 |
68
|
2,800 | 68.10 | 68.10 | 68 | 0 | 0 | 0 |
| 07/08/2025 |
68
|
3,000 | 68 | 69 | 68 | 0 | 100 | -0.0 |
| 06/08/2025 |
68
|
800 | 68.20 | 68.60 | 68 | 0 | 0 | 0 |
| 05/08/2025 |
68.50
|
3,100 | 68 | 68.50 | 68 | 0 | 200 | -0.0 |
| 04/08/2025 |
68.70
|
1,000 | 67.30 | 68.90 | 67.20 | 400 | 0 | 0.0 |
| 01/08/2025 |
67.20
|
1,000 | 67.80 | 67.80 | 67 | 0 | 0 | 0 |
| 31/07/2025 |
68
|
300 | 68.50 | 68.50 | 68 | 0 | 0 | 0 |
| 30/07/2025 |
68.50
|
14,800 | 68 | 68.50 | 67 | 400 | 0 | 0.0 |
| 29/07/2025 |
69
|
1,300 | 69.20 | 69.20 | 67.90 | 0 | 0 | 0 |
| 28/07/2025 |
68.90
|
3,100 | 68.90 | 69.20 | 68.80 | 0 | 0 | 0 |
| 25/07/2025 |
68.90
|
1,700 | 69 | 69 | 68.80 | 0 | 0 | 0 |
| 24/07/2025 |
68.80
|
1,500 | 68.70 | 69 | 68.70 | 0 | 0 | 0 |
| 23/07/2025 |
68.70
|
4,200 | 69 | 69.30 | 68.70 | 0 | 0 | 0 |
| 22/07/2025 |
68.70
|
2,200 | 68 | 68.70 | 68 | 0 | 0 | 0 |
| 21/07/2025 |
69
|
300 | 69 | 69 | 69 | 0 | 0 | 0 |
| 18/07/2025 |
68.60
|
4,800 | 68.60 | 68.60 | 66 | 0 | 0 | 0 |
| 17/07/2025 |
68.90
|
1,400 | 68.50 | 68.90 | 68.50 | 0 | 1,200 | -0.1 |
| 16/07/2025 |
68.50
|
1,100 | 68.90 | 69 | 68.50 | 0 | 0 | 0 |