| 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) |
-1.90 | -2.66% | 114,809,400 | 9,427,652 | 69.2 |
69.40
75.20
69.40
|
|
2 tháng
(2026-09-03) |
0.40 | 0.58% | 214,606,500 | 11,530,552 | 221.6 |
66.50
75.20
69.40
|
|
3 tháng
(2026-08-04) |
1 | 1.46% | 292,328,600 | 10,474,552 | 157.5 |
66.30
75.20
69.40
|
|
6 tháng
(2026-05-06) |
-9 | -11.48% | 562,227,600 | 9,993,852 | 204.2 |
63.90
81
69.40
|
|
12 tháng
(2025-11-07) |
-7.40 | -9.64% | 1,308,555,000 | 34,575,652 | 2,118.2 |
63.90
84.10
69.40
|
|
24 tháng
(2024-11-12) |
-3.10 | -4.28% | 3,007,173,800 | 18,657,103 | -491.1 |
50.30
88.50
69.40
|
|
36 tháng
(2023-11-20) |
5.80 | 9.12% | 4,136,721,300 | -45,654,535 | -5,050.0 |
50.30
88.50
69.40
|
|
60 tháng
(2021-11-29) |
-56.55 | -44.90% | 4,773,018,100 | -80,864,080 | -9,977.3 |
50.30
142.29
69.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 26/03/2025 |
68.30
|
3,801,800 | 68.60 | 69.60 | 68.30 | 411,900 | 318,000 | 6.4 |
| 25/03/2025 |
68.50
|
2,767,600 | 68.50 | 69 | 68.10 | 199,900 | 342,100 | -9.7 |
| 24/03/2025 |
68.50
|
2,426,900 | 67.80 | 68.80 | 67.80 | 92,600 | 512,900 | -28.7 |
| 21/03/2025 |
67.90
|
3,804,100 | 68.60 | 68.60 | 67.50 | 936,600 | 792,700 | 9.7 |
| 20/03/2025 |
68.40
|
3,437,000 | 68.50 | 69.10 | 68.20 | 671,900 | 886,900 | -14.7 |
| 19/03/2025 |
68.50
|
6,651,600 | 69.50 | 69.60 | 68.50 | 1,341,400 | 1,605,700 | -18.2 |
| 18/03/2025 |
69.60
|
6,175,200 | 70.70 | 71.30 | 69.60 | 908,200 | 1,104,900 | -13.8 |
| 17/03/2025 |
70.50
|
4,528,900 | 71.40 | 71.40 | 70.30 | 929,900 | 423,100 | 35.7 |
| 14/03/2025 |
71.10
|
7,301,100 | 70.50 | 71.90 | 70.40 | 1,536,700 | 246,100 | 92.1 |
| 13/03/2025 |
70.40
|
11,573,600 | 68.70 | 71.20 | 68.70 | 1,436,984 | 444,460 | 69.9 |
| 12/03/2025 |
68.70
|
4,987,800 | 68.90 | 69.70 | 68.70 | 305,000 | 694,800 | -26.9 |
| 11/03/2025 |
68.90
|
4,533,500 | 68.20 | 68.90 | 68.10 | 164,500 | 1,414,800 | -85.6 |
| 10/03/2025 |
68.90
|
5,117,800 | 69 | 69.90 | 68.70 | 119,600 | 1,179,600 | -73.2 |
| 07/03/2025 |
69
|
4,410,100 | 69.20 | 70 | 68.40 | 25,500 | 1,208,000 | -81.5 |
| 06/03/2025 |
69.20
|
4,342,500 | 68.40 | 69.20 | 68.20 | 1,216,200 | 569,500 | 44.5 |
| 05/03/2025 |
68.20
|
6,222,600 | 69.30 | 70.20 | 68.20 | 805,900 | 1,221,200 | -28.6 |
| 04/03/2025 |
69.10
|
5,946,400 | 68 | 69.10 | 67.40 | 702,100 | 780,900 | -5.0 |
| 03/03/2025 |
68
|
2,758,100 | 67.80 | 68.40 | 67.70 | 117,000 | 681,000 | -38.3 |
| 28/02/2025 |
67.70
|
3,925,400 | 68.40 | 68.50 | 67.50 | 45,200 | 1,172,600 | -76.5 |
| 27/02/2025 |
68.40
|
4,565,500 | 68.50 | 69.30 | 68.20 | 36,900 | 1,121,800 | -74.3 |
| 26/02/2025 |
68.30
|
2,082,800 | 68.40 | 68.60 | 68 | 138,100 | 557,100 | -28.6 |
| 25/02/2025 |
68.40
|
5,119,200 | 67.80 | 68.90 | 67.80 | 581,100 | 115,000 | 31.9 |
| 24/02/2025 |
67.60
|
3,245,600 | 67.20 | 67.70 | 66.80 | 264,000 | 566,500 | -20.3 |
| 21/02/2025 |
67.60
|
2,315,500 | 68 | 68 | 67.20 | 36,200 | 353,200 | -21.4 |
| 20/02/2025 |
68
|
2,935,400 | 68 | 68 | 67.50 | 340,500 | 469,300 | -8.6 |
| 19/02/2025 |
67.70
|
3,261,800 | 66.60 | 67.70 | 66.60 | 664,900 | 111,300 | 37.2 |
| 18/02/2025 |
66.40
|
2,602,400 | 66.40 | 67.20 | 66 | 104,200 | 350,600 | -16.4 |
| 17/02/2025 |
66.40
|
5,693,000 | 68.10 | 68.40 | 66.20 | 66,700 | 421,400 | -23.9 |
| 14/02/2025 |
68.10
|
2,983,400 | 69.20 | 69.40 | 67.80 | 51,000 | 134,600 | -5.7 |
| 13/02/2025 |
68.90
|
1,824,000 | 68.80 | 69 | 68.30 | 607,900 | 132,100 | 32.8 |
| 12/02/2025 |
69
|
2,088,500 | 68.70 | 69.10 | 68.30 | 516,200 | 50,300 | 32.1 |
| 11/02/2025 |
68.70
|
2,435,600 | 68.80 | 68.90 | 68.10 | 1,098,200 | 373,700 | 49.7 |
| 10/02/2025 |
68.80
|
6,909,800 | 67.80 | 69.70 | 67.80 | 1,867,300 | 630,800 | 85.2 |
| 07/02/2025 |
67.70
|
2,265,600 | 67.70 | 68 | 67.20 | 39,200 | 428,700 | -26.3 |
| 06/02/2025 |
67.40
|
2,799,000 | 67.50 | 68.10 | 67.20 | 188,600 | 462,200 | -18.5 |
| 05/02/2025 |
67.50
|
4,852,700 | 68.70 | 68.70 | 67.30 | 1,204,900 | 1,685,500 | -32.5 |
| 04/02/2025 |
68.60
|
3,948,000 | 68.10 | 68.80 | 68.10 | 2,020,100 | 1,402,400 | 42.4 |
| 24/01/2025 |
68
|
6,680,300 | 65.50 | 68 | 65.40 | 2,427,100 | 286,300 | 144.2 |
| 23/01/2025 |
65.40
|
3,685,200 | 65.30 | 66.10 | 65.20 | 1,176,300 | 2,267,200 | -71.4 |
| 22/01/2025 |
65.20
|
2,338,800 | 65.80 | 66.20 | 65.20 | 325,900 | 632,900 | -20.1 |
| 21/01/2025 |
65.70
|
2,258,500 | 65.60 | 66.40 | 65.40 | 450,500 | 210,700 | 15.8 |
| 20/01/2025 |
65.50
|
1,814,200 | 66 | 66.30 | 65.50 | 105,800 | 442,200 | -22.1 |
| 17/01/2025 |
65.90
|
1,689,700 | 66.30 | 66.40 | 65.70 | 177,700 | 373,500 | -12.9 |
| 16/01/2025 |
66.30
|
2,458,700 | 66.50 | 66.50 | 65.30 | 361,900 | 368,800 | -0.3 |
| 15/01/2025 |
65.80
|
4,159,100 | 64.50 | 66.40 | 64 | 530,200 | 53,500 | 30.9 |
| 14/01/2025 |
63.70
|
3,586,600 | 65 | 65.30 | 63.70 | 181,100 | 846,000 | -42.9 |
| 13/01/2025 |
65
|
3,672,000 | 65.40 | 65.50 | 64.40 | 189,500 | 343,300 | -10.0 |
| 10/01/2025 |
65.50
|
2,905,200 | 67.30 | 67.40 | 65.50 | 169,900 | 350,900 | -12.0 |
| 09/01/2025 |
67.30
|
1,886,700 | 67.80 | 68.10 | 66.80 | 176,900 | 96,800 | 5.4 |
| 08/01/2025 |
67.70
|
2,812,900 | 66.90 | 68 | 66.60 | 784,500 | 165,600 | 41.5 |
| 07/01/2025 |
66.80
|
5,735,600 | 67.30 | 68.20 | 66.50 | 807,100 | 721,100 | 6.1 |
| 06/01/2025 |
67.20
|
5,156,900 | 69.80 | 70.20 | 67.20 | 301,000 | 100,900 | 13.9 |
| 03/01/2025 |
69.70
|
2,679,200 | 70.80 | 70.80 | 69.60 | 152,000 | 146,500 | 0.4 |
| 02/01/2025 |
70.80
|
2,326,400 | 70.10 | 70.90 | 70 | 792,200 | 136,400 | 46.3 |
| 31/12/2024 |
70
|
2,800,400 | 70.20 | 70.80 | 70 | 870,900 | 657,600 | 15.2 |
| 30/12/2024 |
70.10
|
1,654,300 | 70.30 | 70.80 | 70 | 143,300 | 184,300 | -2.9 |
| 27/12/2024 |
70.40
|
2,398,100 | 70.50 | 71.10 | 70.40 | 69,800 | 367,500 | -21.0 |
| 26/12/2024 |
70.50
|
2,134,200 | 71.10 | 71.30 | 70.50 | 72,100 | 471,200 | -28.3 |
| 25/12/2024 |
70.70
|
3,713,100 | 70.20 | 71.20 | 70.20 | 106,000 | 260,700 | -10.9 |
| 24/12/2024 |
70.20
|
3,833,400 | 70.40 | 70.60 | 69.90 | 0 | 0 | 0 |
| 23/12/2024 |
70.30
|
1,755,400 | 70.90 | 71 | 70.30 | 42,010 | 66,996 | -1.8 |
| 20/12/2024 |
70.30
|
2,753,800 | 70.50 | 70.60 | 70 | 130,500 | 239,500 | -7.7 |
| 19/12/2024 |
70.40
|
3,513,100 | 71 | 71.20 | 70.30 | 13,300 | 296,200 | -20.0 |
| 18/12/2024 |
71.40
|
2,486,900 | 71.10 | 71.40 | 71 | 15,000 | 411,800 | -28.3 |
| 17/12/2024 |
71
|
1,652,300 | 71 | 71.30 | 71 | 39,300 | 176,400 | -9.7 |
| 16/12/2024 |
71.10
|
2,462,600 | 71.20 | 71.70 | 70.90 | 627,900 | 1,117,100 | -34.8 |
| 13/12/2024 |
71.10
|
3,536,600 | 72 | 72 | 71 | 115,080 | 272,970 | -11.3 |
| 12/12/2024 |
72.10
|
2,674,500 | 72.50 | 72.70 | 72.10 | 59,914 | 717,580 | -47.6 |
| 11/12/2024 |
72.70
|
2,857,600 | 73 | 73.70 | 72.20 | 44,800 | 490,912 | -32.4 |
| 10/12/2024 |
72.70
|
2,512,300 | 73 | 73.30 | 72.70 | 543,200 | 297,500 | 18.0 |
| 09/12/2024 |
73.20
|
2,810,900 | 73.40 | 73.60 | 73.10 | 744,700 | 132,100 | 44.9 |
| 06/12/2024 |
73.40
|
5,635,400 | 74.10 | 74.20 | 73.20 | 1,355,970 | 127,996 | 90.3 |
| 05/12/2024 |
73.70
|
5,390,800 | 71.90 | 73.70 | 71.80 | 1,212,000 | 124,500 | 79.3 |
| 04/12/2024 |
72.10
|
4,106,400 | 72.50 | 72.50 | 71.40 | 1,078,800 | 163,800 | 66.0 |
| 03/12/2024 |
72.70
|
2,928,400 | 72.40 | 73 | 72.40 | 1,148,900 | 44,700 | 80.3 |
| 02/12/2024 |
72.60
|
2,724,700 | 73.20 | 73.50 | 72.50 | 912,200 | 1,091,500 | -13.0 |
| 29/11/2024 |
73.20
|
4,424,300 | 72.50 | 73.60 | 72.20 | 939,300 | 221,100 | 52.3 |
| 28/11/2024 |
72.40
|
3,106,100 | 72.90 | 73 | 72.20 | 1,201,200 | 135,200 | 77.4 |
| 27/11/2024 |
72.70
|
2,239,300 | 72.50 | 72.90 | 72.40 | 944,800 | 42,100 | 65.6 |
| 26/11/2024 |
72.70
|
4,756,300 | 72.30 | 73.10 | 72.10 | 1,765,300 | 221,400 | 112.3 |
| 25/11/2024 |
72.20
|
4,915,500 | 71.20 | 72.50 | 71 | 1,863,700 | 620,700 | 89.4 |
| 22/11/2024 |
71
|
3,658,600 | 71.30 | 71.60 | 70.80 | 1,379,600 | 1,359,900 | 1.4 |
| 21/11/2024 |
71.30
|
3,799,900 | 70.50 | 71.50 | 70.10 | 696,400 | 805,000 | -7.5 |
| 20/11/2024 |
70.30
|
3,919,900 | 69.90 | 70.90 | 69.10 | 109,800 | 508,900 | -28.0 |
| 19/11/2024 |
70
|
3,920,200 | 70.60 | 71.40 | 70 | 61,900 | 1,080,000 | -71.6 |
| 18/11/2024 |
70.30
|
5,225,100 | 70.60 | 71.10 | 69.30 | 87,300 | 1,579,100 | -104.9 |
| 15/11/2024 |
70.60
|
5,685,500 | 71.10 | 71.70 | 70.60 | 109,900 | 304,700 | -13.9 |
| 14/11/2024 |
71.40
|
4,521,100 | 72.60 | 73.20 | 71.40 | 48,900 | 85,200 | -2.6 |
| 13/11/2024 |
73
|
4,122,600 | 72.30 | 73.10 | 71.90 | 59,400 | 160,700 | -7.3 |
| 12/11/2024 |
72.50
|
3,990,400 | 73.50 | 73.90 | 72.40 | 167,000 | 1,028,300 | -62.9 |
| 11/11/2024 |
73.50
|
8,239,800 | 72.30 | 73.70 | 71.30 | 353,200 | 1,087,200 | -53.2 |
| 08/11/2024 |
72.30
|
7,811,800 | 73.30 | 73.60 | 72.20 | 146,700 | 1,967,900 | -132.6 |
| 07/11/2024 |
73.30
|
4,433,800 | 74.30 | 74.40 | 73.30 | 55,000 | 1,315,500 | -93.0 |
| 06/11/2024 |
74.20
|
6,268,000 | 73.50 | 74.40 | 73.30 | 356,400 | 2,179,900 | -134.5 |
| 05/11/2024 |
73.10
|
4,967,700 | 73.20 | 73.70 | 73 | 294,100 | 2,190,700 | -139.0 |
| 04/11/2024 |
73.20
|
8,323,700 | 74.50 | 74.70 | 73.10 | 213,500 | 3,697,000 | -256.4 |
| 01/11/2024 |
74.50
|
13,047,900 | 76.10 | 76.40 | 74.20 | 289,800 | 3,654,300 | -253.2 |
| 31/10/2024 |
76.60
|
8,540,200 | 77.30 | 77.40 | 76 | 130,600 | 2,274,700 | -164.3 |
| 30/10/2024 |
78.10
|
5,638,600 | 78 | 78.10 | 76.80 | 27,100 | 1,193,600 | -90.1 |
| 29/10/2024 |
78
|
3,292,200 | 78.10 | 78.20 | 77.30 | 40,300 | 615,900 | -44.8 |