| 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) |
0.30 | 0.39% | 62,300 | 0 | 0 |
70.20
80.50
75.80
|
|
2 tháng
(2026-08-10) |
-2.40 | -3.04% | 171,400 | 0 | 0.0 |
70.20
99
75.80
|
|
3 tháng
(2026-07-10) |
2.10 | 2.82% | 177,100 | -200 | 0.0 |
67.80
99
75.80
|
|
6 tháng
(2026-04-13) |
-22.20 | -22.47% | 560,400 | -1,100 | -0.1 |
67.70
120.20
75.80
|
|
12 tháng
(2025-10-13) |
-53.20 | -40.99% | 574,900 | -1,100 | -0.1 |
67.70
167
75.80
|
|
24 tháng
(2024-10-18) |
-26.40 | -25.63% | 675,123 | -10,600 | -1.1 |
67.70
167
75.80
|
|
36 tháng
(2023-10-24) |
-26.90 | -25.99% | 705,446 | -10,800 | -1.1 |
67.70
167
75.80
|
|
60 tháng
(2021-11-03) |
1.10 | 1.46% | 787,852 | -10,700 | -1.1 |
67.70
167
75.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 31/12/2021 |
89
|
3,336 | 75 | 89 | 75 | 0 | 0 | 0 |
| 30/12/2021 |
81.90
|
600 | 81.90 | 81.90 | 81.90 | 0 | 0 | 0 |
| 29/12/2021 |
75
|
100 | 75 | 75 | 75 | 0 | 0 | 0 |
| 28/12/2021 |
75
|
2,000 | 70.10 | 75 | 68.80 | 0 | 0 | 0 |
| 27/12/2021 |
70.10
|
100 | 70.10 | 70.10 | 70.10 | 0 | 0 | 0 |
| 24/12/2021 |
70
|
100 | 70 | 70 | 70 | 0 | 0 | 0 |
| 23/12/2021 |
68.60
|
100 | 68.60 | 68.60 | 68.60 | 0 | 0 | 0 |
| 22/12/2021 |
74.30
|
0 | 74.30 | 74.30 | 74.30 | 0 | 0 | 0 |
| 21/12/2021 |
74.30
|
0 | 74.30 | 74.30 | 74.30 | 0 | 0 | 0 |
| 20/12/2021 |
74.30
|
0 | 74.30 | 74.30 | 74.30 | 0 | 0 | 0 |
| 17/12/2021 |
74.30
|
100 | 74.30 | 74.30 | 74.30 | 0 | 0 | 0 |
| 16/12/2021 |
75.30
|
0 | 75.30 | 75.30 | 75.30 | 0 | 0 | 0 |
| 15/12/2021 |
75.30
|
0 | 75.30 | 75.30 | 75.30 | 0 | 0 | 0 |
| 14/12/2021 |
75.30
|
0 | 75.30 | 75.30 | 75.30 | 0 | 0 | 0 |
| 13/12/2021 |
75.30
|
0 | 75.30 | 75.30 | 75.30 | 0 | 0 | 0 |
| 10/12/2021 |
75.30
|
0 | 75.30 | 75.30 | 75.30 | 0 | 0 | 0 |
| 09/12/2021 |
75.30
|
0 | 75.30 | 75.30 | 75.30 | 0 | 0 | 0 |
| 08/12/2021 |
75.30
|
74 | 75.30 | 75.30 | 75.30 | 0 | 0 | 0 |
| 07/12/2021 |
75.30
|
0 | 75.30 | 75.30 | 75.30 | 0 | 0 | 0 |
| 06/12/2021 |
75.30
|
0 | 75.30 | 75.30 | 75.30 | 0 | 0 | 0 |
| 03/12/2021 |
75.30
|
902 | 75.30 | 75.30 | 75.30 | 0 | 0 | 0 |
| 02/12/2021 |
75.30
|
620 | 68.30 | 75.30 | 68.30 | 0 | 0 | 0 |
| 01/12/2021 |
70.80
|
0 | 70.80 | 70.80 | 70.80 | 0 | 0 | 0 |
| 30/11/2021 |
70.80
|
1,200 | 74.90 | 74.90 | 68.40 | 0 | 0 | 0 |
| 29/11/2021 |
74.90
|
2,200 | 73.70 | 74.90 | 73.70 | 0 | 0 | 0 |
| 26/11/2021 |
73.70
|
100 | 73.70 | 73.70 | 73.70 | 0 | 0 | 0 |
| 25/11/2021 |
73.90
|
100 | 73.90 | 73.90 | 73.90 | 0 | 0 | 0 |
| 24/11/2021 |
74
|
400 | 69.60 | 74 | 69.60 | 0 | 0 | 0 |
| 23/11/2021 |
69.60
|
100 | 69.60 | 69.60 | 69.60 | 0 | 0 | 0 |
| 22/11/2021 |
74.80
|
408 | 69.20 | 74.80 | 69.20 | 0 | 0 | 0 |
| 19/11/2021 |
76
|
0 | 76 | 76 | 76 | 0 | 0 | 0 |
| 18/11/2021 |
76
|
0 | 76 | 76 | 76 | 0 | 0 | 0 |
| 17/11/2021 |
76
|
0 | 76 | 76 | 76 | 0 | 0 | 0 |
| 16/11/2021 |
76
|
7 | 76 | 76 | 76 | 0 | 0 | 0 |
| 15/11/2021 |
76
|
101 | 76 | 76 | 76 | 0 | 0 | 0 |
| 12/11/2021 |
73.10
|
848 | 73.10 | 73.10 | 73.10 | 0 | 0 | 0 |
| 11/11/2021 |
73.10
|
500 | 70.10 | 73.10 | 70 | 0 | 0 | 0 |
| 10/11/2021 |
74.80
|
100 | 74.80 | 74.80 | 74.80 | 0 | 0 | 0 |
| 09/11/2021 |
74.80
|
0 | 74.80 | 74.80 | 74.80 | 0 | 0 | 0 |
| 08/11/2021 |
74.80
|
2,000 | 71.20 | 74.90 | 68 | 0 | 0 | 0 |
| 05/11/2021 |
75.50
|
0 | 75.50 | 75.50 | 75.50 | 0 | 0 | 0 |
| 04/11/2021 |
75.50
|
0 | 75.50 | 75.50 | 75.50 | 0 | 0 | 0 |
| 03/11/2021 |
75.50
|
300 | 75.50 | 75.50 | 75.50 | 0 | 0 | 0 |
| 02/11/2021 |
75.50
|
600 | 75.50 | 75.50 | 75.40 | 0 | 0 | 0 |
| 01/11/2021 |
81.40
|
1,648 | 77 | 81.40 | 77 | 0 | 0 | 0 |
| 29/10/2021 |
74
|
1,000 | 73 | 74 | 73 | 0 | 0 | 0 |
| 28/10/2021 |
75.20
|
810 | 79.30 | 79.30 | 71.10 | 0 | 0 | 0 |
| 27/10/2021 |
76
|
1,900 | 71.20 | 76 | 67 | 0 | 0 | 0 |
| 26/10/2021 |
71.10
|
0 | 71.10 | 71.10 | 71.10 | 0 | 0 | 0 |
| 25/10/2021 |
71.10
|
200 | 66.50 | 71.10 | 66.50 | 0 | 0 | 0 |
| 22/10/2021 |
71.20
|
1,100 | 70.70 | 71.20 | 70.70 | 0 | 0 | 0 |
| 21/10/2021 |
74.70
|
0 | 74.70 | 74.70 | 74.70 | 0 | 0 | 0 |
| 20/10/2021 |
74.70
|
100 | 74.70 | 74.70 | 74.70 | 0 | 0 | 0 |
| 19/10/2021 |
71.20
|
768 | 71.60 | 72 | 71.20 | 0 | 0 | 0 |
| 18/10/2021 |
79.10
|
26 | 79.10 | 79.10 | 79.10 | 0 | 0 | 0 |
| 15/10/2021 |
79.10
|
0 | 79.10 | 79.10 | 79.10 | 0 | 0 | 0 |
| 14/10/2021 |
79.10
|
700 | 74.10 | 79.10 | 74 | 0 | 0 | 0 |
| 13/10/2021 |
74.20
|
300 | 71 | 74.20 | 71 | 0 | 0 | 0 |
| 12/10/2021 |
71
|
200 | 70.90 | 71 | 70.90 | 0 | 0 | 0 |
| 11/10/2021 |
67.10
|
3,300 | 67.10 | 67.10 | 67.10 | 0 | 0 | 0 |
| 08/10/2021 |
74.20
|
0 | 74.20 | 74.20 | 74.20 | 0 | 0 | 0 |
| 07/10/2021 |
74.20
|
100 | 74.20 | 74.20 | 74.20 | 0 | 0 | 0 |
| 06/10/2021 |
80
|
0 | 80 | 80 | 80 | 0 | 0 | 0 |
| 05/10/2021 |
80
|
1,000 | 80 | 80 | 80 | 0 | 0 | 0 |
| 04/10/2021 |
80
|
0 | 80 | 80 | 80 | 0 | 0 | 0 |
| 01/10/2021 |
80
|
3,700 | 81.10 | 81.10 | 67.60 | 1,800 | 1,800 | 0.0 |
| 30/09/2021 |
73.80
|
0 | 73.80 | 73.80 | 73.80 | 0 | 0 | 0 |
| 29/09/2021 |
73.80
|
0 | 73.80 | 73.80 | 73.80 | 0 | 0 | 0 |
| 28/09/2021 |
73.80
|
0 | 73.80 | 73.80 | 73.80 | 0 | 0 | 0 |
| 27/09/2021 |
73.80
|
0 | 73.80 | 73.80 | 73.80 | 0 | 0 | 0 |
| 24/09/2021 |
73.80
|
0 | 73.80 | 73.80 | 73.80 | 0 | 0 | 0 |
| 23/09/2021 |
73.80
|
0 | 73.80 | 73.80 | 73.80 | 0 | 0 | 0 |
| 22/09/2021 |
73.80
|
0 | 73.80 | 73.80 | 73.80 | 0 | 0 | 0 |
| 21/09/2021 |
73.80
|
100 | 73.80 | 73.80 | 73.80 | 0 | 0 | 0 |
| 20/09/2021 |
79.80
|
100 | 79.80 | 79.80 | 79.80 | 0 | 0 | 0 |
| 17/09/2021 |
76.40
|
0 | 76.40 | 76.40 | 76.40 | 0 | 0 | 0 |
| 16/09/2021 |
76.40
|
0 | 76.40 | 76.40 | 76.40 | 0 | 0 | 0 |
| 15/09/2021 |
76.40
|
100 | 76.40 | 76.40 | 76.40 | 0 | 0 | 0 |
| 14/09/2021 |
73
|
0 | 73 | 73 | 73 | 0 | 0 | 0 |
| 13/09/2021 |
73
|
0 | 73 | 73 | 73 | 0 | 0 | 0 |
| 10/09/2021 |
73
|
400 | 73 | 73 | 73 | 0 | 0 | 0 |
| 09/09/2021 |
73
|
0 | 73 | 73 | 73 | 0 | 0 | 0 |
| 08/09/2021 |
73
|
100 | 73 | 73 | 73 | 0 | 0 | 0 |
| 07/09/2021 |
71.60
|
0 | 71.60 | 71.60 | 71.60 | 0 | 0 | 0 |
| 06/09/2021 |
71.60
|
20 | 71.60 | 71.60 | 71.60 | 0 | 0 | 0 |
| 01/09/2021 |
71.60
|
0 | 71.60 | 71.60 | 71.60 | 0 | 0 | 0 |
| 31/08/2021 |
71.60
|
3 | 71.60 | 71.60 | 71.60 | 0 | 0 | 0 |
| 30/08/2021 |
71.60
|
210 | 71.60 | 71.60 | 71.60 | 0 | 200 | 0.0 |
| 27/08/2021 |
76.90
|
0 | 76.90 | 76.90 | 76.90 | 0 | 0 | 0 |
| 26/08/2021 |
76.90
|
0 | 76.90 | 76.90 | 76.90 | 0 | 0 | 0 |
| 25/08/2021 |
76.90
|
900 | 77.10 | 77.10 | 76.90 | 0 | 0 | 0 |
| 24/08/2021 |
77.30
|
0 | 77.30 | 77.30 | 77.30 | 0 | 0 | 0 |
| 23/08/2021 |
77.30
|
410 | 77.10 | 77.30 | 77.10 | 0 | 0 | 0 |
| 20/08/2021 |
84.70
|
0 | 84.70 | 84.70 | 84.70 | 0 | 0 | 0 |
| 19/08/2021 |
84.70
|
600 | 84.10 | 84.70 | 84.10 | 0 | 0 | 0 |
| 18/08/2021 |
84.20
|
500 | 80 | 84.80 | 79.60 | 0 | 0 | 0 |
| 17/08/2021 |
84.80
|
2,454 | 78 | 84.80 | 78 | 0 | 0 | 0 |
| 16/08/2021 |
79
|
0 | 79 | 79 | 79 | 0 | 0 | 0 |
| 13/08/2021 |
79
|
611 | 70.60 | 79 | 70.60 | 0 | 0 | 0 |
| 12/08/2021 |
75.50
|
0 | 75.50 | 75.50 | 75.50 | 0 | 0 | 0 |