| 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) |
-0.02 | -0.02% | 34,353,800 | 2,415,580 | 170.1 |
75.40
88.82
75.40
|
|
2 tháng
(2026-08-10) |
4.45 | 5.74% | 66,324,400 | 1,979,980 | 129.9 |
73.86
88.82
75.40
|
|
3 tháng
(2026-07-10) |
8.92 | 12.21% | 93,269,400 | 2,277,180 | 156.8 |
62.58
88.82
75.40
|
|
6 tháng
(2026-04-13) |
3.58 | 4.56% | 196,881,500 | -1,707,920 | -162.2 |
62.58
90.38
75.40
|
|
12 tháng
(2025-10-13) |
23.11 | 39.24% | 494,605,100 | 10,170,480 | 769.4 |
54.42
125.07
75.40
|
|
24 tháng
(2024-10-18) |
16.41 | 25.03% | 703,781,100 | 8,936,697 | 602.6 |
46.47
125.07
75.40
|
|
36 tháng
(2023-10-24) |
14.41 | 21.31% | 965,127,100 | -13,992,581 | -1,166.4 |
46.47
125.07
75.40
|
|
60 tháng
(2021-11-03) |
3.79 | 4.85% | 1,289,370,300 | -8,910,364 | -422.2 |
46.47
125.07
75.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 26/03/2025 |
61.74
|
548,300 | 61.56 | 62.38 | 61.47 | 40,500 | 25,200 | 1.0 |
| 25/03/2025 |
61.47
|
767,600 | 61.74 | 61.84 | 61.38 | 83,900 | 151,300 | -4.5 |
| 24/03/2025 |
61.47
|
1,195,100 | 62.20 | 62.20 | 61.29 | 8,300 | 205,700 | -13.3 |
| 21/03/2025 |
61.93
|
1,173,400 | 62.66 | 62.75 | 61.93 | 4,300 | 242,800 | -16.3 |
| 20/03/2025 |
62.75
|
750,000 | 62.84 | 63.21 | 62.29 | 15,500 | 9,900 | 0.4 |
| 19/03/2025 |
62.93
|
703,700 | 63.21 | 63.85 | 62.75 | 30,300 | 52,400 | -1.5 |
| 18/03/2025 |
63.21
|
2,797,200 | 62.75 | 63.94 | 62.29 | 396,100 | 70,700 | 22.4 |
| 17/03/2025 |
62.38
|
1,117,200 | 62.02 | 62.57 | 61.93 | 215,900 | 38,800 | 12.1 |
| 14/03/2025 |
61.93
|
942,800 | 62.38 | 62.48 | 61.56 | 15,200 | 119,900 | -7.1 |
| 13/03/2025 |
62.48
|
1,088,000 | 62.11 | 62.93 | 62.02 | 41,700 | 22,000 | 1.4 |
| 12/03/2025 |
62.11
|
761,300 | 62.02 | 62.48 | 61.65 | 189,100 | 19,700 | 11.5 |
| 11/03/2025 |
61.65
|
523,600 | 61.84 | 61.93 | 61.29 | 20,600 | 24,200 | -0.2 |
| 10/03/2025 |
62.02
|
1,420,900 | 62.29 | 62.38 | 61.47 | 5,400 | 151,500 | -9.9 |
| 07/03/2025 |
62.02
|
1,398,100 | 62.48 | 62.57 | 61.93 | 29,700 | 191,900 | -11.1 |
| 06/03/2025 |
62.48
|
829,800 | 62.48 | 62.66 | 62.29 | 17,800 | 151,000 | -9.1 |
| 05/03/2025 |
62.57
|
740,500 | 63.30 | 63.39 | 62.57 | 41,700 | 125,000 | -5.7 |
| 04/03/2025 |
63.21
|
1,445,200 | 62.75 | 63.48 | 62.48 | 159,600 | 85,800 | 5.1 |
| 03/03/2025 |
62.75
|
647,800 | 62.29 | 62.84 | 62.29 | 128,000 | 18,200 | 7.5 |
| 28/02/2025 |
62.20
|
787,600 | 62.29 | 62.84 | 62.20 | 171,000 | 131,200 | 2.7 |
| 27/02/2025 |
62.20
|
809,600 | 62.57 | 62.75 | 62.11 | 16,400 | 81,800 | -4.5 |
| 26/02/2025 |
62.57
|
519,300 | 62.84 | 63.02 | 62.57 | 101,600 | 78,200 | 1.6 |
| 25/02/2025 |
62.84
|
809,600 | 62.84 | 63.39 | 62.48 | 167,500 | 20,700 | 10.1 |
| 24/02/2025 |
62.75
|
1,066,000 | 62.38 | 62.93 | 62.02 | 53,900 | 272,500 | -14.9 |
| 21/02/2025 |
62.57
|
767,500 | 62.75 | 62.93 | 62.38 | 141,900 | 32,700 | 7.5 |
| 20/02/2025 |
62.93
|
601,500 | 63.30 | 63.39 | 62.66 | 27,300 | 68,200 | -2.8 |
| 19/02/2025 |
62.84
|
1,389,800 | 62.38 | 63.12 | 62.11 | 198,700 | 77,000 | 8.3 |
| 18/02/2025 |
62.20
|
634,400 | 62.20 | 62.48 | 61.93 | 38,000 | 41,800 | -0.3 |
| 17/02/2025 |
62.02
|
762,900 | 61.93 | 62.57 | 61.74 | 111,000 | 10,000 | 6.9 |
| 14/02/2025 |
61.93
|
1,147,200 | 61.56 | 62.11 | 61.29 | 304,600 | 122,000 | 12.3 |
| 13/02/2025 |
61.01
|
650,700 | 61.38 | 61.38 | 60.92 | 40,400 | 120,100 | -5.3 |
| 12/02/2025 |
61.38
|
344,200 | 61.29 | 61.74 | 61.29 | 63,000 | 15,000 | 3.2 |
| 11/02/2025 |
61.29
|
671,300 | 61.56 | 62.11 | 60.83 | 53,200 | 179,700 | -8.5 |
| 10/02/2025 |
61.56
|
732,900 | 61.47 | 61.84 | 61.19 | 43,000 | 110,600 | -4.5 |
| 07/02/2025 |
61.56
|
818,200 | 61.84 | 62.20 | 61.56 | 185,000 | 166,400 | 1.3 |
| 06/02/2025 |
61.84
|
539,300 | 62.38 | 62.38 | 61.74 | 221,900 | 107,000 | 7.8 |
| 05/02/2025 |
62.02
|
652,400 | 61.74 | 62.29 | 61.65 | 341,200 | 105,800 | 16.0 |
| 04/02/2025 |
61.38
|
398,400 | 61.19 | 61.56 | 61.19 | 7,300 | 6,500 | 0.1 |
| 24/01/2025 |
62.11
|
432,300 | 61.29 | 62.11 | 61.10 | 15,800 | 23,300 | -0.5 |
| 23/01/2025 |
61.29
|
317,100 | 61.10 | 61.47 | 61.01 | 8,800 | 59,800 | -3.4 |
| 22/01/2025 |
61.10
|
313,300 | 61.74 | 61.74 | 61.01 | 22,100 | 41,700 | -1.3 |
| 21/01/2025 |
61.38
|
349,300 | 62.20 | 62.29 | 61.38 | 39,300 | 32,000 | 0.5 |
| 20/01/2025 |
61.93
|
662,000 | 61.47 | 62.38 | 61.10 | 71,000 | 20,100 | 3.4 |
| 17/01/2025 |
61.10
|
321,700 | 61.47 | 61.47 | 60.92 | 82,000 | 32,700 | 3.3 |
| 16/01/2025 |
61.19
|
493,400 | 61.38 | 61.56 | 60.92 | 30,000 | 120,100 | -6.0 |
| 15/01/2025 |
61.10
|
395,000 | 61.47 | 61.65 | 61.10 | 42,600 | 85,500 | -2.9 |
| 14/01/2025 |
61.19
|
397,300 | 60.83 | 61.65 | 60.83 | 130,900 | 21,600 | 7.3 |
| 13/01/2025 |
60.74
|
542,400 | 61.01 | 61.38 | 60.55 | 33,700 | 147,500 | -7.6 |
| 10/01/2025 |
61.01
|
422,600 | 61.29 | 61.74 | 61.01 | 19,700 | 121,000 | -6.8 |
| 09/01/2025 |
61.29
|
369,400 | 61.47 | 61.74 | 61.10 | 17,900 | 117,500 | -6.7 |
| 08/01/2025 |
61.38
|
521,700 | 61.29 | 61.47 | 60.92 | 28,400 | 131,700 | -6.9 |
| 07/01/2025 |
61.29
|
683,200 | 61.84 | 62.11 | 61.19 | 13,700 | 292,500 | -18.7 |
| 06/01/2025 |
61.74
|
673,300 | 62.20 | 62.38 | 61.56 | 28,000 | 205,200 | -12.0 |
| 03/01/2025 |
62.20
|
460,500 | 62.29 | 62.57 | 62.20 | 18,300 | 158,700 | -9.6 |
| 02/01/2025 |
62.29
|
427,800 | 62.48 | 62.66 | 62.20 | 3,600 | 143,800 | -9.6 |
| 31/12/2024 |
62.29
|
770,800 | 62.57 | 62.84 | 62.29 | 25,200 | 364,500 | -23.1 |
| 30/12/2024 |
62.38
|
402,400 | 62.75 | 62.93 | 62.38 | 9,400 | 73,800 | -4.4 |
| 27/12/2024 |
62.66
|
539,900 | 62.84 | 63.12 | 62.66 | 8,900 | 268,200 | -17.8 |
| 26/12/2024 |
62.66
|
997,100 | 62.75 | 63.66 | 62.66 | 73,000 | 255,300 | -12.5 |
| 25/12/2024 |
62.57
|
456,300 | 62.48 | 63.02 | 62.48 | 58,100 | 89,400 | -2.1 |
| 24/12/2024 |
62.38
|
509,800 | 62.75 | 62.84 | 62.38 | 0 | 0 | 0 |
| 23/12/2024 |
62.66
|
563,700 | 62.93 | 63.21 | 62.66 | 42,301 | 6,900 | 2.4 |
| 20/12/2024 |
62.75
|
341,700 | 62.66 | 62.93 | 62.57 | 48,800 | 38,300 | 0.7 |
| 19/12/2024 |
62.66
|
721,400 | 62.38 | 62.75 | 62.20 | 0 | 161,500 | -11.0 |
| 18/12/2024 |
62.66
|
504,100 | 62.57 | 62.84 | 62.48 | 5,100 | 78,700 | -5.0 |
| 17/12/2024 |
62.20
|
412,900 | 62.29 | 62.66 | 62.20 | 12,700 | 157,700 | -9.9 |
| 16/12/2024 |
62.29
|
350,100 | 62.66 | 62.75 | 62.29 | 10,300 | 141,700 | -9.0 |
| 13/12/2024 |
62.57
|
348,000 | 62.66 | 62.75 | 62.38 | 24,500 | 118,000 | -6.4 |
| 12/12/2024 |
62.66
|
516,000 | 62.93 | 63.12 | 62.66 | 32,800 | 156,200 | -8.5 |
| 11/12/2024 |
62.84
|
539,000 | 63.12 | 63.30 | 62.75 | 4,500 | 170,356 | -11.4 |
| 10/12/2024 |
63.12
|
402,500 | 63.48 | 63.66 | 63.12 | 36,100 | 157,700 | -8.4 |
| 09/12/2024 |
63.39
|
395,900 | 63.57 | 63.57 | 63.30 | 18,600 | 7,500 | 0.8 |
| 06/12/2024 |
63.30
|
430,800 | 63.94 | 63.94 | 63.12 | 26,045 | 5,001 | 1.5 |
| 05/12/2024 |
63.02
|
630,900 | 62.84 | 63.85 | 62.66 | 42,000 | 92,900 | -3.5 |
| 04/12/2024 |
62.75
|
308,300 | 62.84 | 63.30 | 62.66 | 35,300 | 48,200 | -0.9 |
| 03/12/2024 |
62.84
|
634,300 | 63.39 | 63.66 | 62.84 | 44,600 | 99,200 | -3.8 |
| 02/12/2024 |
63.30
|
404,200 | 63.76 | 63.85 | 63.12 | 23,900 | 67,000 | -3.0 |
| 29/11/2024 |
63.66
|
283,000 | 63.39 | 63.85 | 63.30 | 47,300 | 28,600 | 1.3 |
| 28/11/2024 |
63.39
|
442,900 | 63.39 | 64.03 | 63.39 | 37,100 | 70,900 | -2.3 |
| 27/11/2024 |
63.39
|
417,500 | 63.85 | 63.85 | 63.12 | 46,200 | 21,500 | 1.7 |
| 26/11/2024 |
63.66
|
448,200 | 63.48 | 63.94 | 63.48 | 27,800 | 68,800 | -2.9 |
| 25/11/2024 |
63.39
|
901,200 | 63.48 | 64.30 | 63.39 | 227,000 | 313,400 | -5.9 |
| 22/11/2024 |
63.30
|
1,015,100 | 62.75 | 64.58 | 62.75 | 223,000 | 83,600 | 9.8 |
| 21/11/2024 |
62.38
|
1,167,900 | 62.02 | 62.75 | 62.02 | 314,500 | 70,300 | 16.6 |
| 20/11/2024 |
61.84
|
711,800 | 62.11 | 62.57 | 61.74 | 37,600 | 125,600 | -5.9 |
| 19/11/2024 |
62.11
|
693,100 | 63.57 | 63.76 | 62.11 | 262,000 | 156,100 | 7.3 |
| 18/11/2024 |
63.12
|
936,700 | 62.75 | 63.21 | 62.48 | 448,800 | 159,000 | 19.9 |
| 15/11/2024 |
62.75
|
774,000 | 63.02 | 63.48 | 62.75 | 351,300 | 79,500 | 18.8 |
| 14/11/2024 |
63.12
|
543,800 | 63.30 | 64.30 | 63.12 | 174,900 | 78,200 | 6.8 |
| 13/11/2024 |
63.57
|
827,600 | 64.03 | 64.03 | 62.20 | 120,100 | 6,500 | 7.9 |
| 12/11/2024 |
63.85
|
425,500 | 64.12 | 64.49 | 63.85 | 5,700 | 48,000 | -3.0 |
| 11/11/2024 |
64.12
|
544,200 | 64.12 | 64.49 | 64.03 | 115,600 | 122,400 | -0.5 |
| 08/11/2024 |
64.03
|
428,800 | 64.21 | 64.76 | 64.03 | 47,600 | 152,700 | -7.3 |
| 07/11/2024 |
64.12
|
372,800 | 64.95 | 64.95 | 64.12 | 12,300 | 101,900 | -6.3 |
| 06/11/2024 |
64.12
|
501,500 | 64.03 | 65.04 | 63.94 | 27,900 | 80,700 | -3.7 |
| 05/11/2024 |
63.66
|
542,000 | 63.94 | 64.03 | 63.48 | 6,900 | 140,700 | -9.3 |
| 04/11/2024 |
63.94
|
461,700 | 64.40 | 64.40 | 63.94 | 10,600 | 64,100 | -3.7 |
| 01/11/2024 |
64.21
|
427,300 | 64.49 | 64.67 | 64.03 | 7,800 | 83,500 | -5.3 |
| 31/10/2024 |
64.49
|
620,200 | 64.95 | 64.95 | 64.49 | 10,500 | 226,500 | -15.2 |
| 30/10/2024 |
64.58
|
318,400 | 64.85 | 65.22 | 64.58 | 1,500 | 67,000 | -4.6 |
| 29/10/2024 |
64.76
|
352,000 | 64.67 | 65.04 | 64.67 | 2,700 | 104,900 | -7.2 |