| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-08) |
1 | 2.48% | 7,439,700 | -453,541 | -22.1 |
39
41.30
39
|
|
2 tháng
(2026-08-10) |
-1 | -2.36% | 15,868,300 | -748,941 | -34.1 |
39
42.40
39
|
|
3 tháng
(2026-07-10) |
-1.10 | -2.59% | 26,468,500 | -1,548,341 | -66.1 |
38.20
42.80
39
|
|
6 tháng
(2026-04-13) |
-5 | -10.80% | 70,325,200 | -11,242,341 | -494.9 |
38.20
52.90
39
|
|
12 tháng
(2025-10-13) |
-13.30 | -24.36% | 283,795,700 | -36,723,641 | -1,831.5 |
38.20
62.20
39
|
|
24 tháng
(2024-10-18) |
-29 | -41.25% | 403,667,673 | -58,336,660 | -3,652.5 |
23.70
76.92
39
|
|
36 tháng
(2023-10-24) |
-3.18 | -7.14% | 473,013,921 | -59,809,360 | -3,721.3 |
23.70
82.39
39
|
|
60 tháng
(2021-11-03) |
-10.83 | -20.78% | 499,293,108 | -59,954,803 | -3,691.9 |
23.70
82.39
39
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 26/03/2025 |
61.25
|
289,052 | 62.22 | 63.01 | 60.82 | 37,825 | 0 | 3.8 |
| 25/03/2025 |
62.22
|
399,595 | 61.06 | 62.83 | 61.06 | 13,600 | 4,700 | 0.9 |
| 24/03/2025 |
61.06
|
372,142 | 58.82 | 61.31 | 58.69 | 11,100 | 5,700 | 0.5 |
| 21/03/2025 |
58.94
|
195,862 | 59.42 | 59.55 | 58.39 | 11,000 | 6,500 | 0.4 |
| 20/03/2025 |
59.42
|
358,062 | 60.27 | 60.27 | 58.63 | 5,430 | 52,800 | -4.6 |
| 19/03/2025 |
59.91
|
582,000 | 61.49 | 61.55 | 59.61 | 7,300 | 120,800 | -11.3 |
| 18/03/2025 |
61.37
|
211,653 | 63.49 | 63.49 | 61.37 | 2,100 | 100,000 | -9.9 |
| 17/03/2025 |
23.70
|
413,400 | 23.76 | 23.94 | 23.51 | 26,100 | 82,400 | -2.2 |
| 14/03/2025 |
61.25
|
829,394 | 62.58 | 63.25 | 60.58 | 29,615 | 548,400 | -52.4 |
| 13/03/2025 |
62.58
|
277,342 | 63.13 | 63.80 | 62.10 | 6,300 | 54,000 | -4.9 |
| 12/03/2025 |
63.19
|
559,715 | 63.68 | 63.68 | 61.98 | 76,200 | 261,300 | -19.0 |
| 11/03/2025 |
63.68
|
300,881 | 63.74 | 63.74 | 62.40 | 25,700 | 68,350 | -4.4 |
| 10/03/2025 |
63.68
|
277,798 | 64.35 | 64.41 | 63.31 | 300 | 146,100 | -15.3 |
| 07/03/2025 |
64.28
|
533,369 | 63.80 | 64.71 | 63.19 | 25,300 | 248,600 | -23.3 |
| 06/03/2025 |
63.49
|
673,512 | 64.53 | 64.95 | 63.49 | 54,530 | 276,160 | -23.3 |
| 05/03/2025 |
64.41
|
349,580 | 65.62 | 65.68 | 64.28 | 2,203 | 96,600 | -10.0 |
| 04/03/2025 |
65.56
|
235,208 | 64.35 | 65.93 | 64.22 | 1,500 | 10,100 | -0.9 |
| 03/03/2025 |
64.35
|
309,791 | 64.53 | 64.71 | 64.10 | 1,737 | 76,500 | -7.9 |
| 28/02/2025 |
64.53
|
356,067 | 64.95 | 65.44 | 64.47 | 19,820 | 101,300 | -8.7 |
| 27/02/2025 |
65.44
|
125,086 | 65.74 | 66.17 | 65.14 | 3,300 | 4,800 | -0.2 |
| 26/02/2025 |
65.62
|
150,507 | 65.26 | 65.93 | 65.26 | 600 | 13,400 | -1.4 |
| 25/02/2025 |
65.26
|
143,046 | 66.23 | 66.23 | 65.07 | 500 | 18,600 | -1.9 |
| 24/02/2025 |
66.35
|
531,296 | 66.72 | 66.90 | 64.16 | 50,800 | 127,700 | -8.1 |
| 21/02/2025 |
66.72
|
258,032 | 67.63 | 68.05 | 66.72 | 16,300 | 9,800 | 0.7 |
| 20/02/2025 |
67.69
|
476,842 | 66.23 | 67.69 | 66.23 | 125,201 | 39,300 | 9.5 |
| 19/02/2025 |
66.17
|
471,102 | 64.10 | 66.59 | 64.10 | 4,328 | 46,373 | -4.6 |
| 18/02/2025 |
63.80
|
480,866 | 65.50 | 65.50 | 63.49 | 30,800 | 143,600 | -11.9 |
| 17/02/2025 |
64.89
|
894,751 | 68.23 | 68.23 | 64.41 | 69,144 | 198,800 | -14.0 |
| 14/02/2025 |
68.23
|
1,229,378 | 70.48 | 70.48 | 66.72 | 114,700 | 237,500 | -13.9 |
| 13/02/2025 |
70.48
|
307,424 | 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 | 45,500 | 1,600 | 5.1 |
| 11/02/2025 |
70.60
|
849,030 | 72.67 | 73.03 | 70.54 | 46,700 | 110,200 | -7.4 |
| 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 | 80,000 | 3,900 | 9.4 |
| 06/02/2025 |
75.83
|
302,750 | 75.22 | 76.80 | 75.22 | 10,900 | 0 | 1.4 |
| 05/02/2025 |
74.86
|
509,731 | 75.04 | 75.83 | 74.74 | 5,600 | 239,700 | -28.8 |
| 04/02/2025 |
74.61
|
451,061 | 74.55 | 75.04 | 73.95 | 124,411 | 212,600 | -10.8 |
| 24/01/2025 |
73.82
|
272,848 | 73.76 | 75.16 | 73.76 | 88,500 | 32,400 | 5.6 |
| 23/01/2025 |
74.13
|
281,830 | 73.52 | 74.13 | 73.40 | 58,300 | 69,900 | -1.4 |
| 22/01/2025 |
73.10
|
374,987 | 74.13 | 74.13 | 73.03 | 6,600 | 174,000 | -20.2 |
| 21/01/2025 |
74.13
|
415,893 | 75.34 | 75.53 | 73.58 | 5,100 | 121,500 | -14.2 |
| 20/01/2025 |
74.92
|
580,603 | 74.86 | 76.25 | 74.80 | 181,100 | 282,300 | -12.6 |
| 17/01/2025 |
74.43
|
900,802 | 72.67 | 74.74 | 72.37 | 28,600 | 680,900 | -78.9 |
| 16/01/2025 |
72.61
|
218,492 | 72.85 | 72.91 | 72.18 | 2,800 | 100,429 | -11.7 |
| 15/01/2025 |
72.31
|
238,999 | 72.91 | 73.52 | 72.24 | 46,650 | 131,100 | -10.1 |
| 14/01/2025 |
72.91
|
126,815 | 73.76 | 73.76 | 72.43 | 53,300 | 15,700 | 4.5 |
| 13/01/2025 |
73.76
|
187,406 | 72.91 | 73.76 | 72.06 | 25,200 | 1,100 | 2.9 |
| 10/01/2025 |
72.91
|
568,223 | 75.04 | 75.22 | 72.61 | 39,500 | 337,700 | -36.2 |
| 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 |
57.97
|
725,800 | 59.67 | 59.67 | 57.72 | 82,600 | 170,900 | -8.5 |
| 06/01/2025 |
74.67
|
380,130 | 75.59 | 75.71 | 73.52 | 39,300 | 29,350 | 1.2 |
| 03/01/2025 |
75.04
|
563,556 | 77.29 | 77.71 | 74.86 | 7,750 | 207,500 | -24.9 |
| 02/01/2025 |
76.92
|
633,134 | 76.25 | 78.32 | 76.13 | 15,400 | 314,000 | -37.9 |
| 31/12/2024 |
76.50
|
523,759 | 75.95 | 76.56 | 75.28 | 104,600 | 332,400 | -28.4 |
| 30/12/2024 |
76.44
|
374,539 | 75.95 | 76.86 | 75.16 | 151,100 | 208,300 | -7.0 |
| 27/12/2024 |
75.65
|
631,740 | 75.34 | 77.17 | 74.55 | 1,073,900 | 279,550 | 89.6 |
| 26/12/2024 |
75.89
|
399,786 | 75.95 | 75.95 | 74.86 | 150,143 | 233,000 | -10.2 |
| 25/12/2024 |
75.65
|
414,168 | 76.13 | 77.29 | 75.22 | 90,227 | 100,700 | -1.3 |
| 24/12/2024 |
76.56
|
473,651 | 76.56 | 76.86 | 75.71 | 0 | 0 | 0 |
| 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 | 383,400 | 344,581 | -2.0 |
| 19/12/2024 |
72.12
|
187,888 | 72.61 | 72.73 | 71.88 | 3,700 | 51,800 | -5.7 |
| 18/12/2024 |
72.85
|
176,627 | 72.67 | 72.91 | 71.94 | 31,400 | 80,100 | -5.8 |
| 17/12/2024 |
72.91
|
213,649 | 72.97 | 73.40 | 72.55 | 22,600 | 411,800 | -52.3 |
| 16/12/2024 |
72.91
|
354,785 | 72.85 | 73.22 | 72.31 | 63,016 | 164,300 | -12.2 |
| 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 | 43,200 | -5.3 |
| 09/12/2024 |
74.13
|
253,408 | 73.82 | 75.04 | 73.52 | 20,000 | 89,300 | -8.5 |
| 06/12/2024 |
75.04
|
308,369 | 73.70 | 75.34 | 73.22 | 284,901 | 152,300 | 16.2 |
| 05/12/2024 |
60.70
|
374,420 | 61.31 | 62.28 | 59.42 | 2,100 | 11,900 | -1.0 |
| 04/12/2024 |
51.59
|
228,111 | 51.53 | 51.95 | 51.22 | 100,500 | 6,900 | 8.0 |
| 03/12/2024 |
52.56
|
804,552 | 50.43 | 53.17 | 50.25 | 138,600 | 228,200 | -7.7 |
| 02/12/2024 |
48.55
|
201,120 | 48.67 | 49.82 | 48.00 | 7,400 | 4,700 | 0.2 |
| 29/11/2024 |
23.70
|
413,400 | 23.76 | 23.94 | 23.51 | 26,100 | 82,400 | -2.2 |
| 28/11/2024 |
23.70
|
413,400 | 23.76 | 23.94 | 23.51 | 26,100 | 82,400 | -2.2 |
| 27/11/2024 |
23.70
|
413,400 | 23.76 | 23.94 | 23.51 | 26,100 | 82,400 | -2.2 |
| 26/11/2024 |
23.70
|
413,400 | 23.76 | 23.94 | 23.51 | 26,100 | 82,400 | -2.2 |
| 25/11/2024 |
72.12
|
178,308 | 73.22 | 74.74 | 72.00 | 6,900 | 52,700 | -5.5 |
| 22/11/2024 |
72.73
|
134,767 | 72.61 | 73.46 | 72.55 | 16,400 | 41,800 | -3.0 |
| 21/11/2024 |
72.91
|
139,661 | 72.43 | 73.40 | 71.82 | 11,000 | 16,000 | -0.6 |
| 20/11/2024 |
72.85
|
169,817 | 72.91 | 73.22 | 70.48 | 35,575 | 19,000 | 2.0 |
| 19/11/2024 |
72.91
|
252,913 | 72.91 | 75.34 | 72.06 | 20,204 | 59,200 | -4.8 |
| 18/11/2024 |
72.91
|
177,962 | 71.58 | 73.03 | 71.09 | 10,500 | 7,800 | 0.3 |
| 15/11/2024 |
71.58
|
251,560 | 72.00 | 72.00 | 69.75 | 42,500 | 5,700 | 4.3 |
| 14/11/2024 |
71.70
|
110,738 | 73.03 | 73.03 | 71.70 | 23,000 | 9,800 | 1.6 |
| 13/11/2024 |
73.82
|
108,916 | 70.48 | 74.43 | 70.48 | 20,000 | 14,800 | 0.6 |
| 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 | 10,300 | 26,800 | -1.9 |
| 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 |