| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-10-05) |
-3.70 | -6.17% | 74,600 | -700 | 0 |
56.20
60
56.20
|
|
2 tháng
(2026-09-03) |
1.31 | 2.38% | 159,100 | -700 | 0 |
54.09
60
56.20
|
|
3 tháng
(2026-08-04) |
1.58 | 2.88% | 208,700 | -3,000 | -0.1 |
53.64
60
56.20
|
|
6 tháng
(2026-05-06) |
-1.85 | -3.18% | 324,200 | -19,500 | -1.2 |
52.74
63.11
56.20
|
|
12 tháng
(2025-11-07) |
-6.54 | -10.40% | 592,200 | -26,300 | -1.6 |
52.74
63.11
56.20
|
|
24 tháng
(2024-11-12) |
-10.15 | -15.27% | 1,964,747 | 2,516 | 0.4 |
50.25
87.63
56.20
|
|
36 tháng
(2023-11-20) |
10 | 21.59% | 3,210,832 | -26,773 | -2.7 |
35.44
87.63
56.20
|
|
60 tháng
(2021-11-29) |
17.91 | 46.65% | 5,041,714 | 8,151 | -0.8 |
28.94
87.63
56.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 19/08/2025 |
64.62
|
600 | 63.95 | 64.62 | 63.95 | 0 | 0 | 0 |
| 18/08/2025 |
64.37
|
700 | 63.95 | 64.37 | 63.95 | 0 | 0 | 0 |
| 15/08/2025 |
64.37
|
2,200 | 64.54 | 64.78 | 63.95 | 0 | 0 | 0 |
| 14/08/2025 |
64.54
|
700 | 64.78 | 64.78 | 63.70 | 0 | 0 | 0 |
| 13/08/2025 |
64.45
|
2,300 | 64.54 | 64.62 | 64.37 | 100 | 0 | 0.0 |
| 12/08/2025 |
64.54
|
600 | 64.37 | 64.54 | 63.95 | 0 | 0 | 0 |
| 11/08/2025 |
64.37
|
1,900 | 63.95 | 64.37 | 63.95 | 0 | 0 | 0 |
| 08/08/2025 |
64.04
|
7,800 | 64.37 | 64.62 | 63.87 | 300 | 0 | 0.0 |
| 07/08/2025 |
64.70
|
3,900 | 64.70 | 65.12 | 64.20 | 0 | 300 | 0.0 |
| 06/08/2025 |
64.70
|
2,000 | 64.62 | 64.70 | 63.21 | 200 | 0 | 0.0 |
| 05/08/2025 |
64.70
|
2,900 | 63.54 | 65.86 | 63.46 | 100 | 0 | 0.0 |
| 04/08/2025 |
64.29
|
200 | 63.70 | 64.29 | 63.70 | 0 | 0 | 0 |
| 01/08/2025 |
64.29
|
4,700 | 64.37 | 64.37 | 63.12 | 400 | 0 | 0.0 |
| 31/07/2025 |
64.37
|
400 | 63.79 | 64.62 | 63.79 | 0 | 100 | 0.0 |
| 30/07/2025 |
64.37
|
1,500 | 63.87 | 64.37 | 63.87 | 0 | 300 | 0.0 |
| 29/07/2025 |
63.87
|
19,300 | 64.12 | 64.12 | 63.87 | 0 | 0 | 0 |
| 28/07/2025 |
64.12
|
20,500 | 65.03 | 65.03 | 63.95 | 1,000 | 0 | 0.1 |
| 25/07/2025 |
65.03
|
6,800 | 64.78 | 65.12 | 64.20 | 500 | 0 | 0.0 |
| 24/07/2025 |
64.78
|
1,800 | 64.29 | 64.78 | 64.29 | 0 | 0 | 0 |
| 23/07/2025 |
64.78
|
6,700 | 64.78 | 64.95 | 64.04 | 100 | 200 | 0.0 |
| 22/07/2025 |
64.95
|
7,200 | 65.20 | 65.20 | 64.78 | 0 | 0 | 0 |
| 21/07/2025 |
64.78
|
36,200 | 66.45 | 66.45 | 63.12 | 1,300 | 0 | 0.1 |
| 18/07/2025 |
68.11
|
10,000 | 67.28 | 68.11 | 67.28 | 100 | 0 | 0.0 |
| 17/07/2025 |
66.86
|
11,600 | 66.45 | 68.11 | 66.45 | 8,800 | 0 | 0.7 |
| 16/07/2025 |
66.61
|
3,400 | 68.69 | 68.69 | 66.61 | 3,000 | 0 | 0.2 |
| 15/07/2025 |
66.61
|
13,200 | 68.02 | 68.02 | 66.61 | 0 | 0 | 0 |
| 14/07/2025 |
67.19
|
400 | 67.36 | 67.36 | 67.19 | 0 | 0 | 0 |
| 11/07/2025 |
67.44
|
4,400 | 67.61 | 69.68 | 67.28 | 0 | 300 | 0.0 |
| 10/07/2025 |
67.61
|
1,400 | 67.28 | 67.61 | 67.19 | 0 | 0 | 0 |
| 09/07/2025 |
67.19
|
6,300 | 70.10 | 70.10 | 67.19 | 0 | 0 | 0 |
| 08/07/2025 |
67.69
|
700 | 67.28 | 67.69 | 67.28 | 0 | 0 | 0 |
| 07/07/2025 |
67.77
|
6,300 | 67.36 | 67.77 | 67.28 | 0 | 0 | 0 |
| 04/07/2025 |
67.28
|
300 | 67.28 | 67.28 | 67.28 | 0 | 0 | 0 |
| 03/07/2025 |
67.28
|
1,500 | 67.28 | 67.77 | 67.28 | 0 | 0 | 0 |
| 02/07/2025 |
67.77
|
6,100 | 67.69 | 67.86 | 67.69 | 0 | 0 | 0 |
| 01/07/2025 |
67.69
|
2,600 | 67.28 | 67.69 | 67.03 | 0 | 0 | 0 |
| 30/06/2025 |
67.53
|
9,800 | 66.53 | 67.61 | 66.53 | 0 | 0 | 0 |
| 27/06/2025 |
67.86
|
1,000 | 68.02 | 68.02 | 67.19 | 0 | 0 | 0 |
| 26/06/2025 |
67.94
|
2,800 | 67.36 | 67.94 | 67.36 | 1,000 | 0 | 0.1 |
| 25/06/2025 |
67.36
|
1,700 | 68.11 | 68.11 | 67.11 | 0 | 0 | 0 |
| 24/06/2025 |
68.11
|
0 | 68.11 | 68.11 | 68.11 | 0 | 0 | 0 |
| 23/06/2025 |
68.11
|
800 | 68.11 | 68.11 | 68.11 | 0 | 0 | 0 |
| 20/06/2025 |
67.86
|
1,200 | 67.28 | 67.86 | 67.11 | 0 | 0 | 0 |
| 19/06/2025 |
68.11
|
1,600 | 68.11 | 68.11 | 68.11 | 0 | 0 | 0 |
| 18/06/2025 |
68.11
|
0 | 68.11 | 68.11 | 68.11 | 0 | 0 | 0 |
| 17/06/2025 |
68.11
|
3,200 | 68.11 | 68.11 | 68.11 | 3,000 | 0 | 0.2 |
| 16/06/2025 |
68.02
|
4,300 | 68.11 | 68.11 | 68.02 | 2,000 | 0 | 0.2 |
| 13/06/2025 |
68.02
|
3,000 | 67.44 | 68.02 | 67.36 | 0 | 0 | 0 |
| 12/06/2025 |
68.11
|
0 | 68.11 | 68.11 | 68.11 | 0 | 0 | 0 |
| 11/06/2025 |
68.11
|
4,100 | 68.19 | 68.19 | 68.11 | 0 | 0 | 0 |
| 10/06/2025 |
68.11
|
500 | 68.11 | 68.27 | 68.11 | 0 | 0 | 0 |
| 09/06/2025 |
67.44
|
700 | 67.28 | 68.11 | 67.28 | 0 | 0 | 0 |
| 06/06/2025 |
66.94
|
2,500 | 66.94 | 67.11 | 66.94 | 500 | 0 | 0.0 |
| 05/06/2025 |
66.86
|
1,100 | 67.69 | 67.69 | 66.86 | 0 | 0 | 0 |
| 04/06/2025 |
67.28
|
4,100 | 66.11 | 67.28 | 66.11 | 500 | 0 | 0.0 |
| 03/06/2025 |
66.61
|
1,700 | 66.45 | 66.69 | 66.45 | 800 | 200 | 0.0 |
| 02/06/2025 |
66.45
|
300 | 66.45 | 66.45 | 66.45 | 0 | 0 | 0 |
| 30/05/2025 |
66.61
|
1,600 | 66.03 | 66.61 | 66.03 | 0 | 0 | 0 |
| 29/05/2025 |
66.78
|
1,000 | 66.36 | 66.78 | 66.11 | 0 | 0 | 0 |
| 28/05/2025 |
66.20
|
2,000 | 66.28 | 66.28 | 66.20 | 0 | 0 | 0 |
| 27/05/2025 |
65.95
|
2,200 | 65.95 | 65.95 | 65.78 | 0 | 0 | 0 |
| 26/05/2025 |
65.95
|
1,100 | 65.86 | 65.95 | 65.86 | 0 | 0 | 0 |
| 23/05/2025 |
65.95
|
1,200 | 65.95 | 65.95 | 65.95 | 0 | 0 | 0 |
| 22/05/2025 |
66.03
|
1,200 | 65.70 | 66.03 | 65.62 | 0 | 0 | 0 |
| 21/05/2025 |
65.95
|
2,100 | 65.62 | 65.95 | 65.62 | 100 | 0 | 0.0 |
| 20/05/2025 |
65.62
|
2,400 | 65.86 | 65.86 | 65.62 | 0 | 0 | 0 |
| 19/05/2025 |
65.62
|
14,200 | 65.62 | 66.11 | 65.62 | 0 | 0 | 0 |
| 16/05/2025 |
65.45
|
0 | 65.45 | 65.45 | 65.45 | 0 | 0 | 0 |
| 15/05/2025 |
65.45
|
1,800 | 65.45 | 65.53 | 65.37 | 0 | 0 | 0 |
| 14/05/2025 |
65.45
|
10,200 | 66.36 | 66.36 | 65.45 | 0 | 0 | 0 |
| 13/05/2025 |
66.36
|
3,600 | 66.28 | 66.45 | 65.86 | 0 | 0 | 0 |
| 12/05/2025 |
65.78
|
800 | 65.78 | 66.11 | 65.78 | 0 | 0 | 0 |
| 09/05/2025 |
65.78
|
1,200 | 65.95 | 65.95 | 65.78 | 0 | 0 | 0 |
| 08/05/2025 |
65.78
|
900 | 65.78 | 65.78 | 65.78 | 0 | 0 | 0 |
| 07/05/2025 |
65.78
|
2,000 | 66.11 | 66.11 | 65.78 | 0 | 0 | 0 |
| 06/05/2025 |
65.78
|
7,700 | 66.45 | 66.45 | 65.78 | 0 | 0 | 0 |
| 05/05/2025 |
66.20
|
2,400 | 66.03 | 0 | 66.03 | 0 | 0 | 0 |
| 29/04/2025 |
66.03
|
26 | 66.03 | 66.03 | 66.03 | 0 | 0 | 0 |
| 28/04/2025 |
66.03
|
120 | 66.03 | 66.03 | 66.03 | 0 | 0 | 0 |
| 25/04/2025 |
66.36
|
2,232 | 66.36 | 66.45 | 66.03 | 100 | 0 | 0.0 |
| 24/04/2025 |
65.53
|
2 | 65.53 | 65.53 | 65.53 | 0 | 0 | 0 |
| 23/04/2025 |
65.53
|
11,101 | 65.37 | 65.62 | 65.37 | 400 | 0 | 0.0 |
| 22/04/2025 |
65.45
|
941 | 64.78 | 65.45 | 64.78 | 0 | 0 | 0 |
| 21/04/2025 |
66.11
|
2,202 | 66.53 | 66.53 | 65.62 | 0 | 100 | 0.0 |
| 18/04/2025 |
66.11
|
5,020 | 66.20 | 66.45 | 65.62 | 0 | 0 | 0 |
| 17/04/2025 |
66.20
|
1,865 | 65.62 | 66.20 | 65.03 | 0 | 0 | 0 |
| 16/04/2025 |
65.78
|
1,636 | 65.78 | 65.78 | 65.70 | 0 | 100 | 0.0 |
| 15/04/2025 |
66.86
|
5 | 66.86 | 66.86 | 66.86 | 0 | 0 | 0 |
| 14/04/2025 |
66.86
|
7,200 | 66.53 | 66.86 | 65.20 | 0 | 0 | 0 |
| 11/04/2025 |
66.53
|
4,506 | 71.01 | 71.01 | 65.78 | 0 | 100 | 0.0 |
| 10/04/2025 |
67.19
|
10,519 | 64.78 | 67.19 | 64.78 | 200 | 0 | 0.0 |
| 09/04/2025 |
61.13
|
4,502 | 58.97 | 64.29 | 58.97 | 0 | 0 | 0 |
| 08/04/2025 |
63.79
|
7,703 | 64.87 | 64.87 | 61.46 | 0 | 0 | 0 |
| 04/04/2025 |
64.78
|
16,263 | 59.05 | 65.20 | 59.05 | 0 | 0 | 0 |
| 03/04/2025 |
64.78
|
7,255 | 68.11 | 68.69 | 63.12 | 100 | 400 | 0.0 |
| 02/04/2025 |
69.68
|
1,559 | 70.60 | 70.60 | 69.52 | 0 | 0 | 0 |
| 01/04/2025 |
69.77
|
8,333 | 70.60 | 70.60 | 69.68 | 0 | 0 | 0 |
| 31/03/2025 |
69.77
|
5,911 | 69.68 | 73.92 | 69.02 | 0 | 0 | 0 |
| 28/03/2025 |
68.69
|
1,608 | 68.61 | 68.94 | 68.61 | 0 | 0 | 0 |
| 27/03/2025 |
68.61
|
14,000 | 68.11 | 69.27 | 68.11 | 0 | 400 | 0.0 |