| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-11-12) |
-0.50 | -0.92% | 22,579,800 | -6,387,100 | -347.7 |
52.50
55.40
52.80
|
|
2 tháng
(2025-10-13) |
-0.70 | -1.28% | 42,022,600 | -10,381,000 | -567.8 |
50.70
56.40
52.80
|
|
3 tháng
(2025-09-15) |
-5.90 | -9.87% | 54,500,000 | -12,657,600 | -698.9 |
50.70
59.80
52.80
|
|
6 tháng
(2025-06-16) |
-2.55 | -4.51% | 100,218,800 | -23,423,337 | -1,482.0 |
50.70
67.10
52.80
|
|
12 tháng
(2024-12-17) |
-19.01 | -26.08% | 151,692,041 | -32,322,418 | -2,185.6 |
49.09
76.92
52.80
|
|
24 tháng
(2023-12-25) |
15.01 | 38.61% | 228,292,951 | -33,456,890 | -2,305.0 |
38.64
82.39
52.80
|
|
36 tháng
(2022-12-28) |
2.25 | 4.36% | 240,347,884 | -36,239,256 | -2,500.1 |
37.37
82.39
52.80
|
|
60 tháng
(2021-01-07) |
4.56 | 9.25% | 297,428,103 | -27,608,794 | -1,837.2 |
37.37
82.39
52.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 27/02/2025 |
65.44
|
124,600 | 65.74 | 66.17 | 65.14 | 3,300 | 4,800 | -0.2 |
| 26/02/2025 |
65.62
|
150,200 | 65.26 | 65.93 | 65.26 | 600 | 9,500 | -1.0 |
| 25/02/2025 |
65.26
|
142,400 | 66.23 | 66.23 | 65.07 | 500 | 18,600 | -1.9 |
| 24/02/2025 |
66.35
|
530,100 | 66.72 | 66.90 | 64.16 | 10,800 | 127,700 | -12.5 |
| 21/02/2025 |
66.72
|
257,000 | 67.63 | 68.05 | 66.72 | 16,300 | 9,800 | 0.7 |
| 20/02/2025 |
67.69
|
475,800 | 66.23 | 67.69 | 66.23 | 96,801 | 34,300 | 6.9 |
| 19/02/2025 |
66.17
|
470,000 | 64.10 | 66.59 | 64.10 | 4,128 | 46,373 | -4.6 |
| 18/02/2025 |
63.80
|
479,000 | 65.50 | 65.50 | 63.49 | 30,800 | 127,200 | -10.2 |
| 17/02/2025 |
64.89
|
892,900 | 68.23 | 68.23 | 64.41 | 69,144 | 191,700 | -13.2 |
| 14/02/2025 |
68.23
|
1,226,600 | 70.48 | 70.48 | 66.72 | 56,000 | 232,400 | -19.9 |
| 13/02/2025 |
70.48
|
306,700 | 69.87 | 71.15 | 69.87 | 1,600 | 5,200 | -0.4 |
| 12/02/2025 |
70.60
|
572,498 | 70.60 | 70.97 | 69.87 | 6,400 | 1,600 | 0.6 |
| 11/02/2025 |
70.60
|
849,030 | 72.67 | 73.03 | 70.54 | 37,900 | 102,600 | -7.6 |
| 10/02/2025 |
72.91
|
682,819 | 74.86 | 75.16 | 72.37 | 12,800 | 0 | 1.5 |
| 07/02/2025 |
75.77
|
354,521 | 75.77 | 75.77 | 74.49 | 0 | 1,100 | -0.1 |
| 06/02/2025 |
75.83
|
302,750 | 75.22 | 76.80 | 75.22 | 4,900 | 0 | 0.6 |
| 05/02/2025 |
74.86
|
509,731 | 75.04 | 75.83 | 74.74 | 3,600 | 205,700 | -24.8 |
| 04/02/2025 |
74.61
|
451,061 | 74.55 | 75.04 | 73.95 | 103,411 | 175,400 | -8.8 |
| 03/02/2025 |
74.37
|
390,700 | 74.74 | 75.65 | 74.13 | 5,000 | 58,310 | 0 |
| 24/01/2025 |
73.82
|
272,848 | 73.76 | 75.16 | 73.76 | 1,400 | 32,400 | -3.8 |
| 23/01/2025 |
74.13
|
281,830 | 73.52 | 74.13 | 73.40 | 6,500 | 62,700 | -6.8 |
| 22/01/2025 |
73.10
|
374,987 | 74.13 | 74.13 | 73.03 | 6,600 | 154,100 | -17.8 |
| 21/01/2025 |
74.13
|
415,893 | 75.34 | 75.53 | 73.58 | 5,100 | 103,600 | -12.0 |
| 20/01/2025 |
74.92
|
580,603 | 74.86 | 76.25 | 74.80 | 175,300 | 268,100 | -11.5 |
| 17/01/2025 |
74.43
|
900,802 | 72.67 | 74.74 | 72.37 | 3,600 | 536,600 | -64.5 |
| 16/01/2025 |
72.61
|
218,492 | 72.85 | 72.91 | 72.18 | 2,800 | 90,129 | -10.4 |
| 15/01/2025 |
72.31
|
238,999 | 72.91 | 73.52 | 72.24 | 6,650 | 99,900 | -11.1 |
| 14/01/2025 |
72.91
|
126,815 | 73.76 | 73.76 | 72.43 | 26,900 | 5,700 | 2.5 |
| 13/01/2025 |
73.76
|
187,406 | 72.91 | 73.76 | 72.06 | 5,200 | 1,100 | 0.5 |
| 10/01/2025 |
72.91
|
568,223 | 75.04 | 75.22 | 72.61 | 5,900 | 273,200 | -32.5 |
| 09/01/2025 |
74.92
|
106,772 | 75.22 | 75.59 | 74.55 | 4,100 | 2,100 | 0.2 |
| 08/01/2025 |
75.16
|
127,629 | 75.34 | 75.89 | 74.49 | 11,500 | 0 | 1.4 |
| 07/01/2025 |
75.34
|
213,396 | 74.74 | 75.34 | 74.13 | 43,600 | 400 | 5.3 |
| 06/01/2025 |
74.67
|
380,130 | 75.59 | 75.71 | 73.52 | 4,300 | 29,300 | -3.1 |
| 03/01/2025 |
75.04
|
563,556 | 77.29 | 77.71 | 74.86 | 7,550 | 180,200 | -21.5 |
| 02/01/2025 |
76.92
|
633,134 | 76.25 | 78.32 | 76.13 | 15,400 | 265,000 | -31.7 |
| 31/12/2024 |
76.50
|
523,759 | 75.95 | 76.56 | 75.28 | 12,700 | 184,100 | -21.3 |
| 30/12/2024 |
76.44
|
374,539 | 75.95 | 76.86 | 75.16 | 1,100 | 118,100 | -14.5 |
| 27/12/2024 |
75.65
|
631,740 | 75.34 | 77.17 | 74.55 | 62,900 | 52,850 | 1.2 |
| 26/12/2024 |
75.89
|
399,786 | 75.95 | 75.95 | 74.86 | 32,143 | 126,950 | -11.7 |
| 25/12/2024 |
75.65
|
414,168 | 76.13 | 77.29 | 75.22 | 48,527 | 86,600 | -4.8 |
| 24/12/2024 |
76.56
|
473,651 | 76.56 | 76.86 | 75.71 | 117,700 | 96,900 | 2.6 |
| 23/12/2024 |
76.56
|
567,386 | 75.28 | 77.47 | 75.28 | 6,200 | 222,800 | -27.1 |
| 20/12/2024 |
75.28
|
860,923 | 72.18 | 75.53 | 72.18 | 8,400 | 336,161 | -39.6 |
| 19/12/2024 |
72.12
|
187,888 | 72.61 | 72.73 | 71.88 | 3,700 | 51,700 | -5.7 |
| 18/12/2024 |
72.85
|
176,627 | 72.67 | 72.91 | 71.94 | 1,400 | 49,900 | -5.8 |
| 17/12/2024 |
72.91
|
213,649 | 72.97 | 73.40 | 72.55 | 2,600 | 28,800 | -3.1 |
| 16/12/2024 |
72.91
|
354,785 | 72.85 | 73.22 | 72.31 | 59,216 | 162,800 | -12.5 |
| 13/12/2024 |
72.91
|
309,759 | 72.61 | 73.16 | 71.58 | 800 | 41,000 | -4.8 |
| 12/12/2024 |
72.49
|
460,318 | 73.64 | 74.25 | 71.70 | 2,800 | 177,300 | -20.9 |
| 11/12/2024 |
73.22
|
313,253 | 73.82 | 74.43 | 73.10 | 500 | 54,200 | -6.5 |
| 10/12/2024 |
73.82
|
200,264 | 74.43 | 74.98 | 73.64 | 0 | 37,700 | -4.6 |
| 09/12/2024 |
74.13
|
253,408 | 73.82 | 75.04 | 73.52 | 0 | 69,500 | -8.5 |
| 06/12/2024 |
73.82
|
238,366 | 75.28 | 75.28 | 73.76 | 2,600 | 97,200 | -11.5 |
| 05/12/2024 |
74.43
|
376,666 | 75.28 | 75.28 | 73.89 | 72,500 | 153,200 | -10.3 |
| 04/12/2024 |
74.13
|
485,627 | 74.13 | 76.38 | 73.46 | 25,000 | 202,000 | -21.8 |
| 03/12/2024 |
74.13
|
493,148 | 75.22 | 75.77 | 73.82 | 33,200 | 201,253 | -20.6 |
| 02/12/2024 |
76.74
|
388,973 | 76.38 | 77.65 | 74.61 | 46,500 | 148,700 | -12.8 |
| 29/11/2024 |
76.38
|
312,571 | 75.53 | 77.47 | 75.53 | 103,619 | 99,800 | 0.5 |
| 28/11/2024 |
75.53
|
413,476 | 73.70 | 76.19 | 73.70 | 2,103 | 119,000 | -14.5 |
| 27/11/2024 |
74.13
|
423,861 | 72.91 | 74.55 | 72.37 | 72,100 | 168,400 | -11.7 |
| 26/11/2024 |
72.85
|
226,284 | 72.31 | 73.70 | 72.06 | 30,300 | 29,000 | 0.1 |
| 25/11/2024 |
72.12
|
178,308 | 73.22 | 74.74 | 72.00 | 5,300 | 50,700 | -5.4 |
| 22/11/2024 |
72.73
|
134,767 | 72.61 | 73.46 | 72.55 | 16,000 | 40,900 | -3.0 |
| 21/11/2024 |
72.91
|
139,661 | 72.43 | 73.40 | 71.82 | 1,000 | 16,000 | -1.8 |
| 20/11/2024 |
72.85
|
169,817 | 72.91 | 73.22 | 70.48 | 10,575 | 11,200 | -0.1 |
| 19/11/2024 |
72.91
|
252,913 | 72.91 | 75.34 | 72.06 | 5,204 | 59,200 | -6.6 |
| 18/11/2024 |
72.91
|
177,962 | 71.58 | 73.03 | 71.09 | 2,000 | 6,800 | -0.6 |
| 15/11/2024 |
71.58
|
251,560 | 72.00 | 72.00 | 69.75 | 6,700 | 5,700 | 0.1 |
| 14/11/2024 |
71.70
|
110,738 | 73.03 | 73.03 | 71.70 | 600 | 2,200 | -0.2 |
| 13/11/2024 |
73.82
|
108,916 | 70.48 | 74.43 | 70.48 | 0 | 11,800 | -1.4 |
| 12/11/2024 |
74.13
|
210,323 | 74.13 | 74.74 | 72.31 | 10,900 | 41,700 | -3.7 |
| 11/11/2024 |
73.70
|
217,836 | 72.91 | 75.65 | 72.91 | 101,000 | 98,300 | 0.3 |
| 08/11/2024 |
72.91
|
313,994 | 71.88 | 73.46 | 71.88 | 351,900 | 342,280 | 1.1 |
| 07/11/2024 |
71.88
|
322,036 | 70.06 | 73.03 | 69.27 | 9,200 | 28,200 | -2.3 |
| 06/11/2024 |
69.87
|
66,042 | 69.57 | 69.87 | 68.72 | 0 | 0 | 0 |
| 05/11/2024 |
69.57
|
40,198 | 69.21 | 69.57 | 68.66 | 6,000 | 200 | 0.7 |
| 04/11/2024 |
69.21
|
62,221 | 67.44 | 69.87 | 67.44 | 16,800 | 1,200 | 1.8 |
| 01/11/2024 |
70.48
|
57,857 | 71.39 | 71.39 | 69.57 | 15,000 | 800 | 1.6 |
| 31/10/2024 |
71.70
|
346,835 | 71.64 | 71.70 | 67.44 | 131,100 | 9,200 | 14.2 |
| 30/10/2024 |
71.45
|
71,067 | 71.70 | 72.00 | 71.39 | 30,300 | 2,000 | 3.3 |
| 29/10/2024 |
71.70
|
295,833 | 70.30 | 72.18 | 70.30 | 222,300 | 32,500 | 22.4 |
| 28/10/2024 |
70.12
|
93,020 | 71.15 | 71.39 | 69.27 | 1,900 | 26,200 | -2.8 |
| 25/10/2024 |
71.52
|
101,322 | 71.52 | 71.52 | 70.60 | 68,500 | 35,800 | 3.8 |
| 24/10/2024 |
71.09
|
351,284 | 69.33 | 72.18 | 69.33 | 114,700 | 33,800 | 9.5 |
| 23/10/2024 |
69.45
|
123,404 | 68.96 | 69.81 | 67.75 | 100,000 | 1,000 | 11.2 |
| 22/10/2024 |
69.27
|
178,285 | 70.18 | 70.18 | 67.44 | 92,000 | 1,711 | 10.3 |
| 21/10/2024 |
70.18
|
111,087 | 70.30 | 70.30 | 69.02 | 71,500 | 5,450 | 7.6 |
| 18/10/2024 |
70.30
|
160,990 | 69.94 | 70.54 | 69.33 | 107,000 | 6,100 | 11.7 |
| 17/10/2024 |
69.94
|
127,348 | 70.18 | 70.30 | 68.78 | 70,400 | 1,700 | 7.9 |
| 16/10/2024 |
70.18
|
326,116 | 69.63 | 70.18 | 67.93 | 220,400 | 34,000 | 21.4 |
| 15/10/2024 |
69.15
|
343,353 | 68.66 | 70.18 | 68.05 | 147,900 | 5,600 | 16.2 |
| 14/10/2024 |
68.66
|
192,707 | 69.02 | 69.27 | 67.32 | 81,400 | 9,528 | 8.1 |
| 11/10/2024 |
68.90
|
496,420 | 65.50 | 69.08 | 65.32 | 195,100 | 7,400 | 20.9 |
| 10/10/2024 |
65.62
|
147,818 | 66.23 | 67.26 | 64.47 | 47,814 | 40,400 | 0.8 |
| 09/10/2024 |
66.23
|
597,458 | 63.01 | 67.08 | 63.01 | 332,100 | 309,275 | 2.4 |
| 08/10/2024 |
63.01
|
176,994 | 62.10 | 63.01 | 61.79 | 117,700 | 50,106 | 6.9 |
| 07/10/2024 |
61.98
|
47,926 | 62.10 | 62.58 | 61.92 | 8,600 | 4,800 | 0.4 |
| 04/10/2024 |
61.98
|
96,474 | 63.07 | 63.07 | 61.85 | 4,700 | 14,000 | -1.0 |
| 03/10/2024 |
62.52
|
79,793 | 62.46 | 63.19 | 62.46 | 3,800 | 500 | 0.3 |