| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-03-26) |
-9 | -13.33% | 23,209,800 | 455,574 | 21.8 |
50.80
67.50
58.50
|
|
2 tháng
(2025-02-24) |
-10.10 | -14.72% | 45,504,100 | 390,059 | 18.0 |
50.80
69.10
58.50
|
|
3 tháng
(2025-02-03) |
-8.50 | -12.69% | 56,051,700 | 1,043,663 | 62.6 |
50.80
69.10
58.50
|
|
6 tháng
(2024-10-28) |
-12.20 | -17.26% | 89,482,600 | -108,816 | -15.8 |
50.80
70.80
58.50
|
|
12 tháng
(2024-05-02) |
-8.75 | -13.01% | 244,487,100 | -10,652,318 | -835.0 |
50.80
77.35
58.50
|
|
24 tháng
(2023-05-08) |
-9.57 | -14.06% | 423,572,800 | -25,793,263 | -2,017.0 |
50.80
83.42
58.50
|
|
36 tháng
(2022-05-11) |
-19.09 | -24.60% | 550,635,400 | -23,337,086 | -1,616.6 |
50.80
95.47
58.50
|
|
60 tháng
(2020-05-21) |
9.12 | 18.47% | 1,044,536,090 | -30,256,526 | -1,925.2 |
43.86
95.47
58.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 28/04/2025 |
58.40
|
271,300 | 58.40 | 58.50 | 58.10 | 300 | 15,600 | -0.9 |
| 25/04/2025 |
58.50
|
913,600 | 57.60 | 58.50 | 57.50 | 34,100 | 12,600 | 1.2 |
| 24/04/2025 |
57.50
|
410,200 | 57.50 | 58 | 57.30 | 9,800 | 16,100 | -0.4 |
| 23/04/2025 |
57.50
|
698,300 | 58.10 | 58.60 | 57.40 | 52,200 | 33,337 | 1.1 |
| 22/04/2025 |
57.50
|
1,110,400 | 57.10 | 58.10 | 54.30 | 124,220 | 90,910 | 1.8 |
| 21/04/2025 |
58.10
|
300,000 | 58.40 | 58.70 | 57.80 | 14,900 | 37,707 | -1.3 |
| 18/04/2025 |
58.40
|
656,600 | 58.40 | 59.40 | 58.30 | 37,200 | 115,222 | -4.6 |
| 17/04/2025 |
58.10
|
483,900 | 57.30 | 58.30 | 57 | 17,905 | 80,297 | -3.6 |
| 16/04/2025 |
58.10
|
628,800 | 58.20 | 58.80 | 57.10 | 16,740 | 136,200 | -7.0 |
| 15/04/2025 |
58.20
|
840,700 | 59 | 59.30 | 58.10 | 70,955 | 118,760 | -2.8 |
| 14/04/2025 |
59.20
|
1,092,600 | 59.80 | 59.80 | 58.60 | 82,400 | 219,235 | -8.1 |
| 11/04/2025 |
58.10
|
2,256,900 | 58.10 | 58.10 | 55.80 | 128,100 | 109,800 | 1.0 |
| 10/04/2025 |
54.30
|
57,500 | 54.30 | 54.30 | 54.30 | 0 | 465 | -0.0 |
| 09/04/2025 |
50.80
|
2,768,600 | 50.80 | 56 | 50.80 | 697,866 | 79,220 | 32.6 |
| 08/04/2025 |
54.60
|
2,632,500 | 56 | 56.30 | 54.60 | 513,298 | 127,924 | 21.0 |
| 04/04/2025 |
58.70
|
2,745,000 | 58.20 | 60.80 | 58.20 | 191,557 | 368,452 | -10.3 |
| 03/04/2025 |
62.50
|
2,014,500 | 63.50 | 65.40 | 62.50 | 13,715 | 109,622 | -6.2 |
| 02/04/2025 |
67.10
|
254,300 | 67.20 | 67.60 | 67 | 2,129 | 33,800 | -2.1 |
| 01/04/2025 |
67.50
|
870,900 | 66.90 | 67.80 | 66.70 | 213,200 | 48,700 | 11.1 |
| 31/03/2025 |
66.80
|
727,900 | 66.80 | 66.80 | 66 | 9,800 | 96,555 | -5.8 |
| 28/03/2025 |
66.80
|
771,800 | 67.40 | 67.40 | 66.80 | 118,100 | 57,779 | 4.0 |
| 27/03/2025 |
67.20
|
426,500 | 67.60 | 68 | 67.10 | 6,530 | 22,773 | -1.1 |
| 26/03/2025 |
67.50
|
548,300 | 67.30 | 68.20 | 67.20 | 40,617 | 24,300 | 1.1 |
| 25/03/2025 |
67.20
|
767,600 | 67.50 | 67.60 | 67.10 | 0 | 0 | 0 |
| 24/03/2025 |
67.20
|
1,195,100 | 68 | 68 | 67 | 8,300 | 206,674 | -13.4 |
| 21/03/2025 |
67.70
|
1,173,400 | 68.50 | 68.60 | 67.70 | 0 | 0 | 0 |
| 20/03/2025 |
68.60
|
750,000 | 68.70 | 69.10 | 68.10 | 15,400 | 9,900 | 0.4 |
| 19/03/2025 |
68.80
|
703,700 | 69.10 | 69.80 | 68.60 | 29,500 | 52,637 | -1.6 |
| 18/03/2025 |
69.10
|
2,797,200 | 68.60 | 69.90 | 68.10 | 396,110 | 67,861 | 22.6 |
| 17/03/2025 |
68.20
|
1,117,200 | 67.80 | 68.40 | 67.70 | 215,913 | 38,800 | 12.1 |
| 14/03/2025 |
67.70
|
942,800 | 68.20 | 68.30 | 67.30 | 15,210 | 114,434 | -6.7 |
| 13/03/2025 |
68.30
|
1,088,000 | 67.90 | 68.80 | 67.80 | 30,700 | 21,800 | 0.6 |
| 12/03/2025 |
67.90
|
761,300 | 67.80 | 68.30 | 67.40 | 179,114 | 19,713 | 10.8 |
| 11/03/2025 |
67.40
|
523,600 | 67.60 | 67.70 | 67 | 20,600 | 24,279 | -0.2 |
| 10/03/2025 |
67.80
|
1,420,900 | 68.10 | 68.20 | 67.20 | 5,400 | 152,800 | -9.9 |
| 07/03/2025 |
67.80
|
1,398,100 | 68.30 | 68.40 | 67.70 | 29,700 | 191,900 | -11.1 |
| 06/03/2025 |
68.30
|
829,800 | 68.30 | 68.50 | 68.10 | 16,800 | 151,000 | -9.2 |
| 05/03/2025 |
68.40
|
740,500 | 69.20 | 69.30 | 68.40 | 41,000 | 125,000 | -5.8 |
| 04/03/2025 |
69.10
|
1,445,200 | 68.60 | 69.40 | 68.30 | 159,610 | 85,463 | 5.1 |
| 03/03/2025 |
68.60
|
647,800 | 68.10 | 68.70 | 68.10 | 128,000 | 18,220 | 7.5 |
| 28/02/2025 |
68
|
787,600 | 68.10 | 68.70 | 68 | 170,920 | 131,220 | 2.7 |
| 27/02/2025 |
68
|
809,600 | 68.40 | 68.60 | 67.90 | 16,400 | 81,822 | -4.5 |
| 26/02/2025 |
68.40
|
519,300 | 68.70 | 68.90 | 68.40 | 99,600 | 78,242 | 1.5 |
| 25/02/2025 |
68.70
|
809,600 | 68.70 | 69.30 | 68.30 | 167,500 | 20,710 | 10.1 |
| 24/02/2025 |
68.60
|
1,066,000 | 68.20 | 68.80 | 67.80 | 53,800 | 272,617 | -14.9 |
| 21/02/2025 |
68.40
|
767,500 | 68.60 | 68.80 | 68.20 | 141,900 | 32,701 | 7.5 |
| 20/02/2025 |
68.80
|
601,500 | 69.20 | 69.30 | 68.50 | 27,337 | 68,260 | -2.8 |
| 19/02/2025 |
68.70
|
1,389,800 | 68.20 | 69 | 67.90 | 198,700 | 77,100 | 8.3 |
| 18/02/2025 |
68
|
634,400 | 68 | 68.30 | 67.70 | 38,094 | 41,924 | -0.3 |
| 17/02/2025 |
67.80
|
762,900 | 67.70 | 68.40 | 67.50 | 111,000 | 10,000 | 6.9 |
| 14/02/2025 |
67.70
|
1,147,200 | 67.30 | 67.90 | 67 | 301,066 | 109,365 | 13.0 |
| 13/02/2025 |
66.70
|
650,700 | 67.10 | 67.10 | 66.60 | 40,400 | 108,158 | -4.5 |
| 12/02/2025 |
67.10
|
344,200 | 67 | 67.50 | 67 | 57,801 | 15,000 | 2.9 |
| 11/02/2025 |
67
|
671,300 | 67.30 | 67.90 | 66.50 | 51,910 | 171,960 | -8.1 |
| 10/02/2025 |
67.30
|
732,900 | 67.20 | 67.60 | 66.90 | 43,008 | 104,558 | -4.1 |
| 07/02/2025 |
67.30
|
818,200 | 67.60 | 68 | 67.30 | 185,000 | 159,485 | 1.7 |
| 06/02/2025 |
67.60
|
539,300 | 68.20 | 68.20 | 67.50 | 221,908 | 95,002 | 8.6 |
| 05/02/2025 |
67.80
|
652,400 | 67.50 | 68.10 | 67.40 | 341,100 | 98,800 | 16.4 |
| 04/02/2025 |
67.10
|
398,400 | 66.90 | 67.30 | 66.90 | 7,300 | 6,707 | 0.0 |
| 03/02/2025 |
67
|
436,900 | 67.80 | 67.80 | 66.90 | 21,700 | 35,600 | -0.9 |
| 24/01/2025 |
67.90
|
432,300 | 67 | 67.90 | 66.80 | 14,100 | 23,300 | -0.6 |
| 23/01/2025 |
67
|
317,100 | 66.80 | 67.20 | 66.70 | 8,500 | 49,500 | -2.7 |
| 22/01/2025 |
66.80
|
313,300 | 67.50 | 67.50 | 66.70 | 22,100 | 41,700 | -1.3 |
| 21/01/2025 |
67.10
|
349,300 | 68 | 68.10 | 67.10 | 38,000 | 32,088 | 0.4 |
| 20/01/2025 |
67.70
|
662,000 | 67.20 | 68.20 | 66.80 | 71,000 | 20,100 | 3.4 |
| 17/01/2025 |
66.80
|
321,700 | 67.20 | 67.20 | 66.60 | 82,000 | 32,626 | 3.3 |
| 16/01/2025 |
66.90
|
493,400 | 67.10 | 67.30 | 66.60 | 22,000 | 115,169 | -6.2 |
| 15/01/2025 |
66.80
|
395,000 | 67.20 | 67.40 | 66.80 | 42,600 | 85,500 | -2.9 |
| 14/01/2025 |
66.90
|
397,300 | 66.50 | 67.40 | 66.50 | 130,800 | 21,600 | 7.3 |
| 13/01/2025 |
66.40
|
542,400 | 66.70 | 67.10 | 66.20 | 33,772 | 142,500 | -7.2 |
| 10/01/2025 |
66.70
|
422,600 | 67 | 67.50 | 66.70 | 19,600 | 121,000 | -6.8 |
| 09/01/2025 |
67
|
369,400 | 67.20 | 67.50 | 66.80 | 17,901 | 117,522 | -6.7 |
| 08/01/2025 |
67.10
|
521,700 | 67 | 67.20 | 66.60 | 26,020 | 131,702 | -7.1 |
| 07/01/2025 |
67
|
683,200 | 67.60 | 67.90 | 66.90 | 13,700 | 286,138 | -18.3 |
| 06/01/2025 |
67.50
|
673,300 | 68 | 68.20 | 67.30 | 28,054 | 198,398 | -11.5 |
| 03/01/2025 |
68
|
460,500 | 68.10 | 68.40 | 68 | 18,244 | 123,701 | -7.2 |
| 02/01/2025 |
68.10
|
427,800 | 68.30 | 68.50 | 68 | 1,200 | 126,482 | -8.5 |
| 31/12/2024 |
68.10
|
770,800 | 68.40 | 68.70 | 68.10 | 25,235 | 44,524 | -1.3 |
| 30/12/2024 |
68.20
|
402,400 | 68.60 | 68.80 | 68.20 | 9,208 | 23,816 | -1.0 |
| 27/12/2024 |
68.50
|
539,900 | 68.70 | 69 | 68.50 | 8,746 | 18,200 | -0.6 |
| 26/12/2024 |
68.50
|
997,100 | 68.60 | 69.60 | 68.50 | 69,300 | 55,312 | 1.0 |
| 25/12/2024 |
68.40
|
456,300 | 68.30 | 68.90 | 68.30 | 58,127 | 9,400 | 3.3 |
| 24/12/2024 |
68.20
|
509,800 | 68.60 | 68.70 | 68.20 | 75,100 | 3,922 | 4.9 |
| 23/12/2024 |
68.50
|
563,700 | 68.80 | 69.10 | 68.50 | 42,301 | 6,900 | 2.4 |
| 20/12/2024 |
68.60
|
341,700 | 68.50 | 68.80 | 68.40 | 46,869 | 13,330 | 2.3 |
| 19/12/2024 |
68.50
|
721,400 | 68.20 | 68.60 | 68 | 0 | 161,550 | -11.0 |
| 18/12/2024 |
68.50
|
504,100 | 68.40 | 68.70 | 68.30 | 4,800 | 18,712 | -1.0 |
| 17/12/2024 |
68
|
412,900 | 68.10 | 68.50 | 68 | 12,700 | 125,945 | -7.7 |
| 16/12/2024 |
68.10
|
350,100 | 68.50 | 68.60 | 68.10 | 10,068 | 115,758 | -7.2 |
| 13/12/2024 |
68.40
|
348,000 | 68.50 | 68.60 | 68.20 | 24,500 | 118,000 | -6.4 |
| 12/12/2024 |
68.50
|
516,000 | 68.80 | 69 | 68.50 | 32,800 | 156,200 | -8.5 |
| 11/12/2024 |
68.70
|
539,000 | 69 | 69.20 | 68.60 | 4,500 | 170,356 | -11.4 |
| 10/12/2024 |
69
|
402,500 | 69.40 | 69.60 | 69 | 32,400 | 122,727 | -6.2 |
| 09/12/2024 |
69.30
|
395,900 | 69.50 | 69.50 | 69.20 | 18,500 | 7,580 | 0.8 |
| 06/12/2024 |
69.20
|
430,800 | 69.90 | 69.90 | 69 | 26,045 | 5,001 | 1.5 |
| 05/12/2024 |
68.90
|
630,900 | 68.70 | 69.80 | 68.50 | 38,445 | 14,426 | 1.7 |
| 04/12/2024 |
68.60
|
308,300 | 68.70 | 69.20 | 68.50 | 35,100 | 8,200 | 1.9 |
| 03/12/2024 |
68.70
|
634,300 | 69.30 | 69.60 | 68.70 | 38,500 | 59,240 | -1.4 |
| 02/12/2024 |
69.20
|
404,200 | 69.70 | 69.80 | 69 | 16,511 | 37,000 | -1.4 |
| 29/11/2024 |
69.60
|
283,000 | 69.30 | 69.80 | 69.20 | 43,900 | 28,612 | 1.1 |