| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-06-25) |
2.30 | 3.20% | 14,559,900 | -300 | -0.0 |
71.90
77.20
77.20
|
|
2 tháng
(2025-05-26) |
4.70 | 6.76% | 27,705,800 | -700 | -0.0 |
67.80
77.20
77.20
|
|
3 tháng
(2025-04-28) |
6.10 | 8.96% | 36,022,500 | -700 | -0.0 |
67.80
77.20
77.20
|
|
6 tháng
(2025-02-03) |
-14.20 | -16.06% | 70,675,224 | -3,515 | -0.2 |
55.50
91.30
77.20
|
|
12 tháng
(2024-07-30) |
-2.50 | -3.26% | 225,254,624 | -75,135 | -5.0 |
55.50
95.90
77.20
|
|
24 tháng
(2023-08-07) |
48.90 | 193.28% | 508,723,173 | -1,367,550 | -84.7 |
22.80
111
77.20
|
|
36 tháng
(2022-08-10) |
40.70 | 121.49% | 668,294,487 | -1,569,430 | -89.2 |
17.50
111
77.20
|
|
60 tháng
(2020-08-20) |
47.50 | 177.90% | 1,042,530,709 | -2,164,591 | -104.2 |
17.50
111
77.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 25/07/2025 |
77.20
|
1,908,700 | 74.50 | 77.50 | 74.20 | 0 | 0 | 0 |
| 24/07/2025 |
74.20
|
717,000 | 75 | 75.50 | 74 | 0 | 0 | 0 |
| 23/07/2025 |
75
|
596,200 | 75 | 75.30 | 73.80 | 0 | 100 | -0.0 |
| 22/07/2025 |
74.10
|
559,900 | 73.70 | 74.50 | 72.70 | 0 | 0 | 0 |
| 21/07/2025 |
73.70
|
650,700 | 74.70 | 74.70 | 73.30 | 0 | 0 | 0 |
| 18/07/2025 |
74.70
|
726,300 | 75.20 | 75.80 | 74.50 | 0 | 0 | 0 |
| 17/07/2025 |
75.20
|
743,900 | 75.30 | 76 | 74.80 | 0 | 0 | 0 |
| 16/07/2025 |
74.80
|
441,400 | 74.40 | 75.20 | 74.30 | 0 | 0 | 0 |
| 15/07/2025 |
74.40
|
1,031,300 | 75.50 | 76.90 | 64.20 | 0 | 0 | 0 |
| 14/07/2025 |
75.80
|
577,500 | 75.50 | 76.50 | 75 | 0 | 0 | 0 |
| 11/07/2025 |
75.50
|
663,800 | 76.40 | 77 | 75.50 | 0 | 0 | 0 |
| 10/07/2025 |
75.90
|
915,500 | 75 | 77 | 75 | 0 | 100 | -0.0 |
| 09/07/2025 |
74.90
|
624,000 | 75.10 | 75.70 | 74.70 | 0 | 0 | 0 |
| 08/07/2025 |
74.80
|
714,800 | 75.50 | 75.70 | 74.50 | 0 | 0 | 0 |
| 07/07/2025 |
75.30
|
804,800 | 75.50 | 77 | 75.10 | 0 | 100 | 0 |
| 04/07/2025 |
75.20
|
988,200 | 74.10 | 75.60 | 73.80 | 0 | 0 | 0 |
| 03/07/2025 |
74
|
640,400 | 73.50 | 74.70 | 73 | 0 | 0 | 0 |
| 02/07/2025 |
73.50
|
429,000 | 73.20 | 73.70 | 73 | 0 | 0 | 0 |
| 01/07/2025 |
73.20
|
616,100 | 74.70 | 74.80 | 73 | 0 | 0 | 0 |
| 30/06/2025 |
74.30
|
585,600 | 73.60 | 75.20 | 73.50 | 0 | 0 | 0 |
| 27/06/2025 |
73.60
|
880,800 | 72.30 | 74 | 72.20 | 0 | 0 | 0 |
| 26/06/2025 |
72.10
|
277,000 | 72.20 | 72.60 | 71.80 | 0 | 0 | 0 |
| 25/06/2025 |
71.90
|
375,700 | 72.20 | 72.70 | 71.70 | 0 | 0 | 0 |
| 24/06/2025 |
72
|
288,100 | 71.20 | 72.50 | 71.20 | 0 | 0 | 0 |
| 23/06/2025 |
71
|
524,500 | 71.60 | 71.90 | 70.10 | 0 | 0 | 0 |
| 20/06/2025 |
71.90
|
386,400 | 72.60 | 73.20 | 71.70 | 0 | 0 | 0 |
| 19/06/2025 |
72.50
|
349,900 | 72.60 | 73 | 72.10 | 0 | 0 | 0 |
| 18/06/2025 |
72.60
|
667,600 | 73.90 | 74.30 | 72.30 | 0 | 0 | 0 |
| 17/06/2025 |
73.60
|
498,500 | 74.50 | 74.70 | 73.10 | 0 | 0 | 0 |
| 16/06/2025 |
74.40
|
673,900 | 72.20 | 74.70 | 71.20 | 0 | 0 | 0 |
| 13/06/2025 |
72.20
|
1,317,600 | 74.90 | 75.10 | 71.10 | 0 | 0 | 0 |
| 12/06/2025 |
74.90
|
750,600 | 76.20 | 77.80 | 74 | 0 | 0 | 0 |
| 11/06/2025 |
76
|
2,019,400 | 71.90 | 77.60 | 71.30 | 0 | 0 | 0 |
| 10/06/2025 |
71.70
|
910,100 | 69.80 | 73 | 69 | 0 | 0 | 0 |
| 09/06/2025 |
69.40
|
441,600 | 70.90 | 71 | 69 | 0 | 0 | 0 |
| 06/06/2025 |
70.80
|
730,200 | 71.20 | 73.30 | 70.60 | 0 | 0 | 0 |
| 05/06/2025 |
71.20
|
847,700 | 69.30 | 71.50 | 69.30 | 0 | 0 | 0 |
| 04/06/2025 |
69.30
|
603,900 | 68.10 | 69.40 | 68.10 | 0 | 0 | 0 |
| 03/06/2025 |
68
|
261,900 | 67.40 | 68.40 | 67.40 | 0 | 0 | 0 |
| 02/06/2025 |
67.80
|
316,200 | 67.20 | 68.10 | 67 | 0 | 0 | 0 |
| 30/05/2025 |
68
|
338,900 | 69.20 | 69.20 | 67.80 | 0 | 0 | 0 |
| 29/05/2025 |
68.80
|
271,900 | 68.80 | 69.80 | 68.50 | 0 | 0 | 0 |
| 28/05/2025 |
68.60
|
286,900 | 69 | 69.40 | 68.20 | 0 | 0 | 0 |
| 27/05/2025 |
68.90
|
282,400 | 69.80 | 69.80 | 68.40 | 0 | 400 | 0 |
| 26/05/2025 |
69.50
|
377,700 | 68.30 | 69.50 | 67.50 | 0 | 0 | 0 |
| 23/05/2025 |
68.30
|
321,300 | 68.30 | 69.90 | 68 | 0 | 0 | 0 |
| 22/05/2025 |
68
|
619,900 | 69.10 | 69.40 | 67.90 | 0 | 0 | 0 |
| 21/05/2025 |
69
|
643,300 | 70.90 | 71 | 68.50 | 0 | 0 | 0 |
| 20/05/2025 |
70.20
|
485,300 | 70.60 | 71 | 69.80 | 0 | 0 | 0 |
| 19/05/2025 |
70.60
|
442,100 | 72.20 | 72.20 | 70.20 | 0 | 0 | 0 |
| 16/05/2025 |
72.20
|
673,900 | 72 | 73.50 | 70.90 | 0 | 0 | 0 |
| 15/05/2025 |
72.50
|
433,800 | 73.50 | 73.50 | 71.90 | 0 | 0 | 0 |
| 14/05/2025 |
73.10
|
1,027,500 | 71 | 73.30 | 70.50 | 0 | 0 | 0 |
| 13/05/2025 |
70.60
|
485,300 | 70.30 | 71.40 | 70.30 | 0 | 0 | 0 |
| 12/05/2025 |
70.30
|
358,600 | 70.50 | 71.20 | 69.70 | 0 | 0 | 0 |
| 09/05/2025 |
70.40
|
547,400 | 70 | 71 | 69.80 | 0 | 0 | 0 |
| 08/05/2025 |
70
|
407,500 | 70 | 70.60 | 69 | 0 | 0 | 0 |
| 07/05/2025 |
69.50
|
237,900 | 70.10 | 70.60 | 69.30 | 0 | 0 | 0 |
| 06/05/2025 |
70.10
|
804,000 | 68.40 | 71 | 68.40 | 0 | 0 | 0 |
| 05/05/2025 |
68.40
|
206,100 | 69 | 70 | 67.10 | 0 | 0 | 0 |
| 29/04/2025 |
68
|
272,700 | 68.70 | 68.70 | 66.90 | 0 | 0 | 0 |
| 28/04/2025 |
68.10
|
350,100 | 68.20 | 70.70 | 68 | 0 | 0 | 0 |
| 25/04/2025 |
68.30
|
458,600 | 69.50 | 70.30 | 67.60 | 0 | 200 | -0.0 |
| 24/04/2025 |
69.40
|
841,900 | 67.50 | 72.60 | 67.40 | 0 | 100 | -0.0 |
| 23/04/2025 |
67.50
|
708,700 | 62.80 | 68.50 | 62.60 | 0 | 200 | -0.0 |
| 22/04/2025 |
62.80
|
658,100 | 64.40 | 64.40 | 57.10 | 0 | 0 | 0 |
| 21/04/2025 |
64.60
|
172,900 | 65.40 | 66 | 64.30 | 0 | 0 | 0 |
| 18/04/2025 |
65.40
|
340,600 | 63.50 | 66.50 | 63.50 | 0 | 0 | 0 |
| 17/04/2025 |
64.40
|
329,700 | 64.80 | 64.80 | 63 | 0 | 0 | 0 |
| 16/04/2025 |
64.80
|
417,400 | 66.50 | 66.50 | 64.70 | 0 | 0 | 0 |
| 15/04/2025 |
65.90
|
611,100 | 68.70 | 68.80 | 65 | 0 | 0 | 0 |
| 14/04/2025 |
68.20
|
422,100 | 68.50 | 70 | 67 | 0 | 0 | 0 |
| 11/04/2025 |
68.30
|
1,182,900 | 72 | 73 | 64.40 | 0 | 0 | 0 |
| 10/04/2025 |
64.40
|
164,600 | 63.80 | 64.40 | 61.50 | 0 | 0 | 0 |
| 09/04/2025 |
56.20
|
811,800 | 56 | 60 | 51.80 | 0 | 0 | 0 |
| 08/04/2025 |
55.50
|
1,033,500 | 63.30 | 64 | 54.40 | 0 | 100 | -0.0 |
| 04/04/2025 |
63.30
|
1,033,500 | 63.40 | 64.10 | 54.50 | 0 | 100 | -0.0 |
| 03/04/2025 |
61.90
|
1,567,300 | 71 | 72 | 61.50 | 0 | 0 | 0 |
| 02/04/2025 |
72.40
|
302,000 | 71.40 | 73 | 71.40 | 0 | 110 | -0.0 |
| 01/04/2025 |
71.40
|
293,400 | 71 | 73.10 | 71 | 0 | 0 | 0 |
| 31/03/2025 |
73
|
1,031,600 | 75 | 75 | 70.60 | 0 | 15 | -0.0 |
| 28/03/2025 |
75
|
291,000 | 76.20 | 76.40 | 74.90 | 0 | 0 | 0 |
| 27/03/2025 |
76
|
261,700 | 77 | 77 | 75.60 | 0 | 0 | 0 |
| 26/03/2025 |
76.90
|
279,400 | 76.90 | 77.80 | 76.60 | 0 | 0 | 0 |
| 25/03/2025 |
76.70
|
290,800 | 77.30 | 77.60 | 76.60 | 0 | 0 | 0 |
| 24/03/2025 |
77.60
|
195,900 | 77.80 | 78 | 76 | 0 | 0 | 0 |
| 21/03/2025 |
77.80
|
324,300 | 78.50 | 78.70 | 76.30 | 0 | 100 | -0.0 |
| 20/03/2025 |
76.80
|
211,600 | 76.20 | 76.90 | 75.60 | 0 | 30 | -0.0 |
| 19/03/2025 |
76.20
|
286,200 | 78.50 | 78.50 | 76.20 | 0 | 100 | -0.0 |
| 18/03/2025 |
77.70
|
397,500 | 76 | 78.10 | 74.80 | 0 | 0 | 0 |
| 17/03/2025 |
75.90
|
699,600 | 77.20 | 77.60 | 74.30 | 0 | 0 | 0 |
| 14/03/2025 |
77.20
|
677,800 | 79.60 | 79.60 | 77 | 0 | 0 | 0 |
| 13/03/2025 |
79.20
|
482,500 | 79.70 | 80.60 | 78.80 | 0 | 0 | 0 |
| 12/03/2025 |
79.70
|
656,000 | 80.70 | 81.20 | 79.30 | 0 | 0 | 0 |
| 11/03/2025 |
80.60
|
567,100 | 81.50 | 81.50 | 79.50 | 0 | 0 | 0 |
| 10/03/2025 |
81.50
|
437,200 | 82.70 | 83.50 | 81.20 | 0 | 0 | 0 |
| 07/03/2025 |
82.80
|
409,800 | 82.70 | 83.60 | 82.30 | 0 | 30 | -0.0 |
| 06/03/2025 |
82.70
|
432,400 | 82 | 82.90 | 81.60 | 0 | 0 | 0 |
| 05/03/2025 |
82
|
400,000 | 83 | 83 | 81.60 | 0 | 30 | -0.0 |
| 04/03/2025 |
82.40
|
573,400 | 73.10 | 83.30 | 73.10 | 0 | 0 | 0 |