Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2025-06-25) |
-0.50 | -0.94% | 50,714,300 | 308,800 | -7.9 |
50.50
54
52.50
|
2 tháng
(2025-05-26) |
2.90 | 5.85% | 100,609,400 | -1,342,300 | -96.8 |
49.60
55.50
52.50
|
3 tháng
(2025-04-28) |
-0.30 | -0.57% | 138,624,900 | -527,201 | -89.6 |
48.40
55.50
52.50
|
6 tháng
(2025-02-03) |
-6 | -10.26% | 244,572,200 | 1,002,466 | 0.3 |
48.40
59.50
52.50
|
12 tháng
(2024-07-30) |
-6 | -10.26% | 413,134,900 | 147,664 | -47.8 |
48.40
59.90
52.50
|
24 tháng
(2023-08-07) |
6.92 | 15.17% | 664,726,400 | -558,127 | -80.8 |
42.50
59.90
52.50
|
36 tháng
(2022-08-10) |
3.83 | 7.86% | 840,968,600 | 3,176,529 | 132.7 |
42.33
59.90
52.50
|
60 tháng
(2020-08-20) |
29.86 | 131.84% | 1,385,387,820 | -1,030,066 | -11.7 |
21.89
59.90
52.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
25/07/2025 |
52.50
|
1,475,700 | 53 | 53.70 | 52.40 | 100 | 132,900 | -7.0 |
24/07/2025 |
52.50
|
2,593,200 | 53.30 | 54 | 52.50 | 301,100 | 379,300 | -4.4 |
23/07/2025 |
53.30
|
2,342,000 | 53.20 | 53.50 | 52.40 | 58,800 | 149,700 | -4.8 |
22/07/2025 |
52.90
|
2,638,600 | 51.20 | 52.90 | 50.30 | 56,200 | 352,700 | -15.3 |
21/07/2025 |
51.10
|
2,142,500 | 51.20 | 52 | 50.70 | 41,800 | 226,700 | -9.5 |
18/07/2025 |
51.10
|
3,281,900 | 51 | 51.60 | 50.40 | 94,400 | 357,400 | -13.5 |
17/07/2025 |
51.40
|
3,745,300 | 50.50 | 51.70 | 50 | 646,400 | 143,800 | 25.2 |
16/07/2025 |
50.60
|
3,679,900 | 50.60 | 51.50 | 49.95 | 331,900 | 318,600 | 0.4 |
15/07/2025 |
50.50
|
2,083,600 | 51 | 51.40 | 50.30 | 226,700 | 106,200 | 6.2 |
14/07/2025 |
51.90
|
2,494,300 | 52.70 | 52.90 | 51 | 313,900 | 92,600 | 11.3 |
11/07/2025 |
52.70
|
2,220,000 | 53.20 | 53.90 | 52.70 | 126,800 | 50,600 | 0 |
10/07/2025 |
53.20
|
2,753,400 | 54 | 54 | 52.60 | 289,100 | 151,700 | 0 |
09/07/2025 |
54
|
2,809,600 | 52.40 | 54 | 52.30 | 342,300 | 139,000 | 0 |
08/07/2025 |
52.50
|
2,237,700 | 53.30 | 53.30 | 52.40 | 200 | 158,900 | -8.4 |
07/07/2025 |
52.90
|
1,882,200 | 53 | 53.50 | 52.40 | 65,200 | 211,900 | -7.8 |
04/07/2025 |
53
|
1,874,900 | 50.90 | 53.10 | 50.40 | 79,300 | 222,400 | -7.5 |
03/07/2025 |
51.60
|
2,097,400 | 50 | 51.90 | 50 | 182,400 | 160,700 | 0.9 |
02/07/2025 |
51.60
|
1,610,000 | 52.30 | 52.30 | 51.10 | 157,200 | 115,200 | 2.1 |
01/07/2025 |
52.20
|
2,360,500 | 53.30 | 53.40 | 51.70 | 356,700 | 73,700 | 14.6 |
30/06/2025 |
53.30
|
1,432,200 | 52.70 | 53.40 | 52.50 | 63,300 | 8,800 | 2.9 |
27/06/2025 |
52.70
|
1,525,900 | 52.30 | 53 | 51.80 | 105,300 | 100,900 | 0.2 |
26/06/2025 |
52.60
|
1,140,900 | 52.60 | 53.40 | 52.30 | 72,800 | 51,700 | 1.1 |
25/06/2025 |
53
|
1,768,300 | 52.30 | 53.30 | 52.10 | 153,000 | 183,500 | -1.6 |
24/06/2025 |
52.30
|
3,310,700 | 53 | 53.60 | 52 | 146,300 | 303,600 | -8.4 |
23/06/2025 |
52.30
|
1,629,800 | 51.90 | 52.40 | 51 | 23,000 | 246,700 | -11.6 |
20/06/2025 |
52
|
2,027,500 | 52.60 | 53.20 | 51.60 | 144,900 | 508,900 | -19.0 |
19/06/2025 |
52.30
|
2,375,100 | 51.80 | 52.50 | 50 | 240,700 | 239,000 | -0.1 |
18/06/2025 |
51.70
|
4,056,800 | 52.40 | 53 | 51.50 | 461,700 | 876,600 | -21.7 |
17/06/2025 |
52.10
|
1,658,900 | 52.30 | 52.40 | 51.70 | 53,000 | 44,100 | 0.4 |
16/06/2025 |
52.30
|
2,956,000 | 53.10 | 53.10 | 52 | 272,100 | 194,900 | 3.9 |
13/06/2025 |
52.30
|
3,354,600 | 53.10 | 53.10 | 51.70 | 143,800 | 346,400 | -10.7 |
12/06/2025 |
52
|
2,773,200 | 51.10 | 52.50 | 50.50 | 107,500 | 326,500 | -11.4 |
11/06/2025 |
51.20
|
1,895,200 | 51.60 | 52.40 | 50.90 | 12,800 | 148,300 | -7.0 |
10/06/2025 |
51.80
|
1,669,000 | 50.90 | 52 | 50.50 | 15,500 | 111,600 | -4.9 |
09/06/2025 |
51
|
2,375,000 | 50.40 | 51 | 49.85 | 343,400 | 39,900 | 15.2 |
06/06/2025 |
51
|
1,798,000 | 51.50 | 52.20 | 50.90 | 243,300 | 75,700 | 8.6 |
05/06/2025 |
52.20
|
1,605,500 | 54.20 | 54.60 | 52.10 | 111,300 | 75,900 | 1.8 |
04/06/2025 |
53.80
|
1,231,600 | 55.20 | 55.20 | 53.60 | 10,100 | 99,300 | -4.8 |
03/06/2025 |
55.20
|
2,232,200 | 55.70 | 55.70 | 54 | 102,900 | 190,400 | -4.9 |
02/06/2025 |
55.50
|
2,343,200 | 53.40 | 55.80 | 53.30 | 367,700 | 294,500 | 3.6 |
30/05/2025 |
53.40
|
2,038,800 | 53 | 53.50 | 52 | 115,600 | 116,000 | -0.1 |
29/05/2025 |
53
|
2,183,300 | 51.90 | 53.20 | 51.20 | 60,400 | 312,100 | -13.2 |
28/05/2025 |
51.70
|
1,918,200 | 51.80 | 52 | 51.20 | 73,600 | 387,000 | -16.2 |
27/05/2025 |
51.80
|
2,302,100 | 49.65 | 52 | 49.65 | 224,200 | 178,200 | 2.1 |
26/05/2025 |
49.60
|
2,160,400 | 49 | 50.20 | 48.45 | 264,100 | 73,400 | 9.5 |
23/05/2025 |
49.05
|
2,057,500 | 50.20 | 50.20 | 48.95 | 418,900 | 58,100 | 17.7 |
22/05/2025 |
50.10
|
2,211,700 | 51.40 | 51.90 | 49.80 | 27,100 | 210,800 | 0 |
21/05/2025 |
51.30
|
2,113,300 | 51.50 | 52.50 | 51.10 | 200 | 204,100 | -10.6 |
20/05/2025 |
51.20
|
2,984,500 | 50.20 | 51.50 | 49.90 | 150,300 | 67,100 | 4.1 |
19/05/2025 |
50.20
|
2,374,700 | 49.05 | 50.50 | 48.80 | 198,600 | 172,053 | 0 |
16/05/2025 |
49
|
2,772,100 | 48 | 49.50 | 48 | 391,100 | 321,500 | 0 |
15/05/2025 |
48.40
|
2,833,400 | 49.65 | 49.75 | 47.70 | 541,000 | 0 | 0 |
14/05/2025 |
49.70
|
1,752,800 | 50.50 | 50.50 | 49.60 | 214,900 | 77,848 | 0 |
13/05/2025 |
50.50
|
2,224,000 | 52.40 | 53 | 50 | 267,100 | 130,900 | 0 |
12/05/2025 |
51.90
|
2,016,800 | 52.10 | 52.60 | 51.90 | 200 | 0 | 0 |
09/05/2025 |
52
|
2,302,800 | 52.40 | 53.20 | 51.90 | 96,200 | 91,100 | 0 |
08/05/2025 |
52.50
|
2,765,500 | 50.90 | 52.70 | 50.10 | 6,900 | 349,600 | 0 |
07/05/2025 |
51.30
|
2,383,400 | 50.80 | 51.50 | 48.95 | 94,300 | 91,300 | 0 |
06/05/2025 |
50.80
|
1,922,900 | 52 | 52.20 | 50.70 | 74,900 | 25,000 | 0 |
05/05/2025 |
52.10
|
1,411,900 | 53 | 53.50 | 51.80 | 207,100 | 500 | 0 |
29/04/2025 |
53.20
|
1,891,400 | 52.80 | 53.30 | 52.60 | 30,300 | 32,200 | -0.1 |
28/04/2025 |
52.80
|
1,996,800 | 53.10 | 54.20 | 52.80 | 90,800 | 162,700 | -3.9 |
25/04/2025 |
53.90
|
1,436,000 | 53.70 | 54.50 | 53 | 92,000 | 107,600 | -0.9 |
24/04/2025 |
53.80
|
1,800,200 | 52.80 | 54.10 | 52.60 | 65,500 | 170,200 | -5.6 |
23/04/2025 |
52.80
|
1,981,200 | 51.80 | 52.80 | 51 | 173,900 | 64,800 | 5.6 |
22/04/2025 |
52
|
1,534,700 | 52.10 | 52.80 | 51.20 | 30,300 | 284,100 | -13.2 |
21/04/2025 |
52.80
|
1,501,700 | 53.50 | 53.50 | 52 | 130,800 | 131,400 | -0.2 |
18/04/2025 |
53.50
|
1,865,200 | 53.80 | 54.20 | 53.30 | 123,000 | 201,500 | -4.2 |
17/04/2025 |
54.10
|
2,352,900 | 56.40 | 56.50 | 53.90 | 183,000 | 392,500 | -11.4 |
16/04/2025 |
56.60
|
2,013,800 | 58.10 | 58.20 | 56.50 | 242,200 | 48,100 | 11.1 |
15/04/2025 |
58.20
|
2,381,100 | 58.80 | 59.50 | 58 | 214,500 | 159,600 | 3.1 |
14/04/2025 |
58.80
|
1,765,000 | 59.50 | 59.90 | 58.80 | 113,000 | 44,000 | 4.1 |
11/04/2025 |
59.50
|
1,773,200 | 58.60 | 59.50 | 57.90 | 293,100 | 36,600 | 15.1 |
10/04/2025 |
58.20
|
1,876,300 | 57.30 | 58.20 | 55.90 | 117,200 | 211,500 | -5.6 |
09/04/2025 |
55
|
2,354,100 | 55.70 | 56.50 | 54 | 191,800 | 183,342 | 0.4 |
08/04/2025 |
55.40
|
1,817,100 | 56 | 56 | 54.40 | 100 | 294,700 | -16.3 |
04/04/2025 |
56.20
|
2,141,700 | 55.50 | 57.40 | 54.90 | 223,400 | 167,000 | 3.1 |
03/04/2025 |
56.50
|
1,875,600 | 56.80 | 58 | 56.50 | 135,100 | 18,500 | 6.6 |
02/04/2025 |
58.80
|
1,830,400 | 57.90 | 59 | 57.50 | 176,700 | 21,100 | 9.0 |
01/04/2025 |
58.40
|
1,588,000 | 57.80 | 58.50 | 57.80 | 11,900 | 123,400 | -6.5 |
31/03/2025 |
57.90
|
1,234,900 | 57.70 | 58.50 | 57.40 | 46,500 | 119,600 | -4.3 |
28/03/2025 |
57.90
|
1,165,200 | 58.20 | 58.30 | 57.80 | 300 | 102,000 | -5.9 |
27/03/2025 |
58.20
|
1,690,200 | 58.50 | 58.50 | 57.80 | 100 | 53,500 | -3.1 |
26/03/2025 |
58.50
|
1,743,500 | 59.10 | 59.20 | 58.40 | 0 | 30,100 | -1.8 |
25/03/2025 |
59.20
|
2,937,500 | 59.50 | 60 | 59 | 0 | 0 | 0 |
24/03/2025 |
59.50
|
2,481,900 | 56.60 | 59.50 | 56.40 | 1,203,700 | 0 | 70.3 |
21/03/2025 |
56.80
|
4,266,500 | 57.10 | 59.20 | 56.80 | 0 | 0 | 0 |
20/03/2025 |
57.20
|
1,880,000 | 56.80 | 57.30 | 56.30 | 1,200 | 169,400 | -9.5 |
19/03/2025 |
56.70
|
2,208,100 | 57.20 | 57.20 | 55.90 | 600 | 125,800 | -7.1 |
18/03/2025 |
56.80
|
2,584,500 | 56.70 | 57 | 56.20 | 867,555 | 19,200 | 48.1 |
17/03/2025 |
56.70
|
2,240,700 | 56.30 | 56.80 | 55.80 | 849,954 | 9,000 | 47.3 |
14/03/2025 |
56.30
|
1,801,200 | 56.10 | 56.70 | 55.60 | 159,300 | 200 | 8.9 |
13/03/2025 |
56.10
|
1,646,800 | 56.30 | 56.60 | 56 | 69,700 | 106,300 | -2.1 |
12/03/2025 |
56.30
|
1,643,600 | 56.50 | 56.60 | 56 | 900 | 62,600 | -3.5 |
11/03/2025 |
56.30
|
1,537,200 | 56.50 | 56.50 | 56 | 900 | 109,800 | -6.1 |
10/03/2025 |
56.60
|
2,325,000 | 57.40 | 57.40 | 56.50 | 15,500 | 146,600 | -7.5 |
07/03/2025 |
57.40
|
1,585,900 | 58.10 | 58.20 | 57.20 | 8,900 | 163,900 | -8.9 |
06/03/2025 |
58.20
|
1,777,100 | 59 | 59.60 | 58 | 251,300 | 98,900 | 8.9 |
05/03/2025 |
58.90
|
1,217,700 | 58.70 | 59.40 | 58.40 | 4,500 | 69,500 | -3.8 |
04/03/2025 |
58.80
|
1,473,400 | 58.90 | 58.90 | 58 | 32,000 | 112,900 | -4.8 |