Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2025-06-23) |
4.40 | 5.40% | 347,800 | -400 | -0.0 |
81.50
86.90
85
|
2 tháng
(2025-05-26) |
3.70 | 4.50% | 521,200 | -2,000 | -0.2 |
81.50
86.90
85
|
3 tháng
(2025-04-24) |
3 | 3.62% | 788,000 | -6,000 | -0.2 |
81.50
86.90
85
|
6 tháng
(2025-01-24) |
-0.60 | -0.69% | 2,851,790 | 57,859 | 5.6 |
80.90
90.10
85
|
12 tháng
(2024-07-29) |
14.91 | 21% | 12,006,615 | 3,761,125 | 325.9 |
63.64
108.30
85
|
24 tháng
(2023-08-03) |
58.67 | 215.42% | 42,708,251 | 5,034,469 | 359.9 |
18.87
108.30
85
|
36 tháng
(2022-08-08) |
72.36 | 534.50% | 52,949,576 | 5,016,860 | 359.4 |
12.76
108.30
85
|
60 tháng
(2020-08-18) |
66.18 | 335.60% | 60,858,272 | 4,726,801 | 346.7 |
12.76
108.30
85
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
23/07/2025 |
85
|
22,700 | 83 | 86 | 83 | 800 | 0 | 0.1 |
22/07/2025 |
85.90
|
24,500 | 86.90 | 86.90 | 83 | 0 | 0 | 0 |
21/07/2025 |
86.90
|
52,800 | 82 | 90.40 | 82 | 300 | 0 | 0.0 |
18/07/2025 |
82.20
|
7,800 | 81.10 | 82.50 | 81.10 | 0 | 0 | 0 |
17/07/2025 |
82.40
|
27,900 | 81.50 | 82.70 | 81 | 0 | 0 | 0 |
16/07/2025 |
82.10
|
5,000 | 82 | 82.90 | 81.50 | 0 | 0 | 0 |
15/07/2025 |
82
|
7,800 | 82.20 | 82.20 | 81.50 | 0 | 0 | 0 |
14/07/2025 |
82.20
|
15,300 | 82.20 | 83 | 81.80 | 0 | 0 | 0 |
11/07/2025 |
82.20
|
65,900 | 82 | 83.50 | 81.70 | 0 | 0 | 0 |
10/07/2025 |
81.50
|
4,500 | 81.50 | 81.80 | 81.20 | 0 | 0 | 0 |
09/07/2025 |
81.50
|
6,700 | 81.50 | 81.50 | 81 | 0 | 0 | 0 |
08/07/2025 |
81.50
|
6,000 | 82.30 | 82.30 | 82 | 0 | 0 | 0 |
07/07/2025 |
82
|
3,400 | 82 | 82.80 | 81.60 | 0 | 0 | 0 |
04/07/2025 |
82.50
|
21,800 | 81.40 | 82.40 | 81.20 | 0 | 0 | 0 |
03/07/2025 |
81.80
|
15,900 | 82 | 82 | 81 | 0 | 0 | 0 |
02/07/2025 |
81.70
|
11,800 | 82 | 82 | 81.20 | 0 | 0 | 0 |
01/07/2025 |
81.50
|
10,700 | 82 | 82 | 81.10 | 0 | 100 | -0.0 |
30/06/2025 |
82
|
2,000 | 82.50 | 82.50 | 81.30 | 0 | 500 | -0.0 |
27/06/2025 |
81.70
|
17,900 | 81.60 | 81.90 | 81.30 | 0 | 100 | -0.0 |
26/06/2025 |
81.60
|
9,100 | 82 | 82 | 80 | 0 | 0 | 0 |
25/06/2025 |
82
|
15,700 | 81.50 | 82 | 80.20 | 0 | 0 | 0 |
24/06/2025 |
81.50
|
11,300 | 82.90 | 82.90 | 80.60 | 0 | 0 | 0 |
23/06/2025 |
81.50
|
4,000 | 81.50 | 82 | 81.20 | 0 | 0 | 0 |
20/06/2025 |
82.10
|
5,200 | 82 | 82.50 | 81 | 0 | 4,000 | -0.3 |
19/06/2025 |
82
|
6,300 | 82.20 | 82.20 | 81.60 | 0 | 0 | 0 |
18/06/2025 |
82.20
|
6,900 | 82.20 | 82.60 | 81.30 | 0 | 0 | 0 |
17/06/2025 |
82.20
|
29,300 | 82.20 | 82.30 | 81.70 | 0 | 0 | 0 |
16/06/2025 |
82.20
|
4,700 | 82.90 | 82.90 | 81.50 | 0 | 0 | 0 |
13/06/2025 |
82
|
5,000 | 82.40 | 82.80 | 81.50 | 0 | 0 | 0 |
12/06/2025 |
82.40
|
4,000 | 82.40 | 82.60 | 81.80 | 0 | 0 | 0 |
11/06/2025 |
82.40
|
4,100 | 81.80 | 82.90 | 81.80 | 0 | 0 | 0 |
10/06/2025 |
82.30
|
6,000 | 82 | 82.90 | 81.70 | 0 | 0 | 0 |
09/06/2025 |
82
|
4,100 | 82.60 | 83 | 81.60 | 0 | 1,100 | -0.1 |
06/06/2025 |
82.60
|
5,700 | 82.90 | 82.90 | 81.70 | 0 | 0 | 0 |
05/06/2025 |
82.90
|
10,700 | 82.60 | 83 | 82 | 0 | 0 | 0 |
04/06/2025 |
83
|
8,200 | 82.30 | 83.50 | 82.30 | 0 | 0 | 0 |
03/06/2025 |
83
|
6,800 | 82.60 | 83.80 | 82.50 | 0 | 0 | 0 |
02/06/2025 |
82.90
|
10,700 | 82.60 | 82.90 | 82.20 | 0 | 0 | 0 |
30/05/2025 |
82.60
|
3,100 | 82.80 | 82.80 | 82.10 | 0 | 0 | 0 |
29/05/2025 |
82.80
|
13,300 | 82.50 | 83.20 | 81.80 | 0 | 0 | 0 |
28/05/2025 |
82.50
|
17,800 | 82.50 | 83.20 | 81.90 | 2,000 | 0 | 0.2 |
27/05/2025 |
82.50
|
7,700 | 82.50 | 83 | 82.20 | 700 | 0 | 0.1 |
26/05/2025 |
82.20
|
13,800 | 82 | 82.60 | 81.70 | 800 | 0 | 0.1 |
23/05/2025 |
82.20
|
6,600 | 82.40 | 82.60 | 81.80 | 0 | 0 | 0 |
22/05/2025 |
82.40
|
14,300 | 82.30 | 83.70 | 82.30 | 0 | 200 | -0.0 |
21/05/2025 |
82.40
|
11,000 | 82 | 82.90 | 81.90 | 0 | 0 | 0 |
20/05/2025 |
82.50
|
9,300 | 82 | 83.70 | 82 | 0 | 0 | 0 |
19/05/2025 |
83
|
15,400 | 82.50 | 84 | 82 | 0 | 0 | 0 |
16/05/2025 |
83.20
|
23,400 | 83.90 | 84.10 | 82.30 | 0 | 0 | 0 |
15/05/2025 |
83.90
|
10,700 | 83.90 | 85.30 | 82.60 | 0 | 0 | 0 |
14/05/2025 |
83.90
|
5,900 | 84.80 | 84.80 | 83.10 | 0 | 0 | 0 |
13/05/2025 |
83.80
|
12,300 | 83.80 | 86 | 83.50 | 0 | 4,000 | 0 |
12/05/2025 |
83.80
|
9,700 | 83.50 | 85.50 | 83 | 0 | 0 | 0 |
09/05/2025 |
83.70
|
6,100 | 83.70 | 85 | 82.80 | 0 | 0 | 0 |
08/05/2025 |
83.70
|
13,000 | 83.10 | 85 | 82.50 | 0 | 0 | 0 |
07/05/2025 |
83.20
|
31,900 | 82.90 | 83.40 | 82.20 | 0 | 0 | 0 |
06/05/2025 |
83
|
25,000 | 83 | 83.60 | 82 | 0 | 0 | 0 |
05/05/2025 |
83
|
7,800 | 83 | 83.70 | 82 | 200 | 0 | 0 |
29/04/2025 |
83.30
|
9,400 | 83.90 | 83.90 | 82.30 | 0 | 0 | 0 |
28/04/2025 |
83.40
|
8,800 | 83.40 | 83.60 | 82.50 | 0 | 0 | 0 |
25/04/2025 |
83.40
|
28,300 | 82.50 | 83.40 | 82 | 0 | 0 | 0 |
24/04/2025 |
82.90
|
17,900 | 83 | 84.80 | 82.10 | 0 | 0 | 0 |
23/04/2025 |
83.60
|
11,900 | 85.30 | 85.30 | 82.50 | 900 | 0 | 0.1 |
22/04/2025 |
83.60
|
15,200 | 84.30 | 84.30 | 82 | 0 | 0 | 0 |
21/04/2025 |
84.30
|
12,800 | 85 | 85 | 83.10 | 0 | 2,700 | -0.2 |
18/04/2025 |
85
|
10,500 | 84.20 | 86 | 84.20 | 0 | 0 | 0 |
17/04/2025 |
84.50
|
13,400 | 83.50 | 85 | 83.50 | 0 | 5,000 | -0.4 |
16/04/2025 |
83.50
|
14,600 | 85 | 85.80 | 83.50 | 0 | 0 | 0 |
15/04/2025 |
85.20
|
10,100 | 86.60 | 86.60 | 84.60 | 100 | 0 | 0.0 |
14/04/2025 |
85.10
|
22,200 | 86.90 | 87.50 | 85.10 | 0 | 0 | 0 |
11/04/2025 |
86.90
|
36,900 | 86.90 | 87.90 | 85 | 0 | 1,000 | -0.1 |
10/04/2025 |
86.90
|
56,000 | 80 | 88.90 | 80 | 0 | 0 | 0 |
09/04/2025 |
80.90
|
36,800 | 81.50 | 82.50 | 79 | 0 | 100 | -0.0 |
08/04/2025 |
82.50
|
70,100 | 83 | 86 | 80.60 | 0 | 1,060 | -0.1 |
04/04/2025 |
83.90
|
94,000 | 81 | 85.60 | 79.50 | 98 | 500 | -0.0 |
03/04/2025 |
83.50
|
101,400 | 86.60 | 87.30 | 82.10 | 0 | 500 | -0.0 |
02/04/2025 |
87.30
|
25,500 | 87.10 | 87.80 | 86.50 | 200 | 0 | 0.0 |
01/04/2025 |
87.10
|
4,000 | 86.50 | 88.20 | 86.50 | 0 | 0 | 0 |
31/03/2025 |
86.60
|
17,100 | 88.30 | 88.30 | 86.60 | 0 | 0 | 0 |
28/03/2025 |
87.80
|
19,300 | 87 | 88.50 | 86.80 | 0 | 0 | 0 |
27/03/2025 |
87.80
|
19,100 | 87.40 | 88 | 86.60 | 0 | 0 | 0 |
26/03/2025 |
87
|
12,100 | 88 | 88 | 87 | 0 | 0 | 0 |
25/03/2025 |
87.60
|
15,300 | 88.20 | 88.20 | 87 | 0 | 0 | 0 |
24/03/2025 |
87.80
|
16,300 | 88.10 | 88.90 | 87 | 0 | 1,000 | -0.1 |
21/03/2025 |
87.90
|
15,700 | 88.10 | 88.40 | 87.50 | 0 | 0 | 0 |
20/03/2025 |
88.10
|
22,000 | 88 | 88.60 | 87.50 | 0 | 68 | -0.0 |
19/03/2025 |
88
|
32,800 | 88.90 | 88.90 | 87.50 | 0 | 0 | 0 |
18/03/2025 |
87.90
|
19,500 | 88.20 | 88.20 | 87.40 | 0 | 301 | -0.0 |
17/03/2025 |
87.90
|
9,500 | 88.70 | 88.80 | 87.30 | 0 | 111 | 0 |
14/03/2025 |
87.40
|
18,400 | 87.50 | 89 | 87.40 | 0 | 0 | 0 |
13/03/2025 |
88.20
|
32,800 | 88 | 89 | 87.30 | 0 | 0 | 0 |
12/03/2025 |
88
|
39,800 | 87.90 | 88.90 | 87.20 | 0 | 0 | 0 |
11/03/2025 |
87.90
|
56,600 | 86.80 | 88 | 86.50 | 0 | 300 | -0.0 |
10/03/2025 |
86.70
|
28,700 | 87.90 | 88.40 | 86.70 | 0 | 1,600 | -0.1 |
07/03/2025 |
87.90
|
15,700 | 88 | 88.90 | 87.30 | 0 | 1,200 | -0.1 |
06/03/2025 |
87.50
|
37,600 | 88.10 | 89.50 | 87.30 | 1 | 3,200 | -0.3 |
05/03/2025 |
88.90
|
44,900 | 90.10 | 90.10 | 87.80 | 0 | 3,500 | -0.3 |
04/03/2025 |
89.40
|
56,100 | 90.50 | 90.50 | 87.10 | 0 | 8,400 | -0.7 |
03/03/2025 |
90.10
|
35,200 | 89.80 | 91.30 | 89.80 | 0 | 4,800 | -0.4 |
28/02/2025 |
89.80
|
114,700 | 87.10 | 93 | 87.10 | 9,800 | 3,700 | 0.5 |