| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-19) |
4.46 | 4.31% | 5,800 | 0 | 0 |
77.28
108.99
107.50
|
|
2 tháng
(2026-07-20) |
2.78 | 2.64% | 56,200 | -800 | -0.1 |
77.28
108.99
107.50
|
|
3 tháng
(2026-06-22) |
4.96 | 4.81% | 78,900 | -500 | -0.1 |
77.28
108.99
107.50
|
|
6 tháng
(2026-03-23) |
30.72 | 39.75% | 199,100 | 700 | 0.1 |
75.50
110.77
107.50
|
|
12 tháng
(2025-09-23) |
3.16 | 3.01% | 563,400 | 37,000 | 3.6 |
74.71
112.75
107.50
|
|
24 tháng
(2024-09-30) |
-0.47 | -0.44% | 1,569,627 | 51,318 | 5.1 |
64.69
147.15
107.50
|
|
36 tháng
(2023-10-04) |
37.74 | 53.71% | 1,872,504 | 63,119 | 6.3 |
49.63
147.15
107.50
|
|
60 tháng
(2021-10-14) |
33.23 | 44.44% | 1,899,895 | 62,445 | 6.3 |
48.67
147.15
107.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 01/05/2026 |
75.50
|
400 | 75.50 | 75.50 | 75.50 | 100 | 0 | 0.0 |
| 30/04/2026 |
106.91
|
100 | 106.91 | 106.91 | 106.91 | 0 | 0 | 0 |
| 29/04/2026 |
102.95
|
0 | 102.95 | 102.95 | 102.95 | 0 | 0 | 0 |
| 28/04/2026 |
102.95
|
1,400 | 103.44 | 103.44 | 95.12 | 0 | 0 | 0 |
| 27/04/2026 |
106.91
|
100 | 106.91 | 106.91 | 106.91 | 0 | 0 | 0 |
| 24/04/2026 |
103.44
|
100 | 103.44 | 103.44 | 103.44 | 0 | 0 | 0 |
| 23/04/2026 |
103.44
|
4,300 | 102.65 | 103.44 | 102.65 | 2,300 | 0 | 0.2 |
| 22/04/2026 |
102.65
|
1,800 | 112.85 | 112.85 | 102.65 | 0 | 0 | 0 |
| 21/04/2026 |
102.65
|
2,800 | 102.55 | 102.65 | 99.08 | 0 | 0 | 0 |
| 20/04/2026 |
102.45
|
22,500 | 95.12 | 102.45 | 94.62 | 4,800 | 500 | 0.4 |
| 17/04/2026 |
93.14
|
4,700 | 84.71 | 93.14 | 84.71 | 0 | 0 | 0 |
| 16/04/2026 |
84.71
|
0 | 84.71 | 84.71 | 84.71 | 0 | 0 | 0 |
| 15/04/2026 |
84.71
|
9,400 | 83.72 | 84.71 | 83.23 | 0 | 1,000 | -0.1 |
| 14/04/2026 |
79.27
|
2,000 | 79.27 | 79.27 | 79.27 | 0 | 0 | 0 |
| 13/04/2026 |
82.24
|
500 | 79.76 | 82.24 | 79.76 | 0 | 0 | 0 |
| 10/04/2026 |
79.27
|
0 | 79.27 | 79.27 | 79.27 | 0 | 0 | 0 |
| 09/04/2026 |
79.27
|
100 | 79.27 | 79.27 | 79.27 | 0 | 0 | 0 |
| 08/04/2026 |
83.72
|
100 | 83.72 | 83.72 | 83.72 | 0 | 0 | 0 |
| 07/04/2026 |
80.16
|
400 | 80.16 | 80.16 | 80.16 | 0 | 0 | 0 |
| 06/04/2026 |
80.16
|
2,600 | 80.16 | 80.16 | 80.16 | 0 | 0 | 0 |
| 03/04/2026 |
80.16
|
100 | 80.16 | 80.16 | 80.16 | 0 | 0 | 0 |
| 02/04/2026 |
80.26
|
300 | 80.26 | 80.26 | 80.26 | 0 | 0 | 0 |
| 01/04/2026 |
80.26
|
1,200 | 80.65 | 80.65 | 80.26 | 0 | 300 | 0.0 |
| 31/03/2026 |
80.65
|
1,400 | 79.27 | 80.65 | 79.27 | 0 | 100 | 0.0 |
| 30/03/2026 |
79.27
|
0 | 79.27 | 79.27 | 79.27 | 0 | 0 | 0 |
| 27/03/2026 |
79.27
|
100 | 79.27 | 79.27 | 79.27 | 0 | 0 | 0 |
| 26/03/2026 |
77.28
|
500 | 77.28 | 77.28 | 77.28 | 0 | 0 | 0 |
| 25/03/2026 |
77.38
|
200 | 77.48 | 77.48 | 77.38 | 100 | 0 | 0.0 |
| 24/03/2026 |
77.28
|
500 | 80.26 | 80.26 | 77.28 | 0 | 0 | 0 |
| 23/03/2026 |
77.28
|
5,500 | 77.28 | 77.28 | 77.28 | 0 | 3,000 | -0.2 |
| 20/03/2026 |
77.28
|
4,000 | 77.28 | 77.28 | 77.28 | 500 | 0 | 0.0 |
| 19/03/2026 |
77.28
|
6,200 | 76.99 | 77.28 | 76.99 | 0 | 4,400 | -0.3 |
| 18/03/2026 |
76.99
|
1,100 | 76.89 | 77.09 | 76.89 | 0 | 0 | 0 |
| 17/03/2026 |
76.89
|
100 | 76.89 | 76.89 | 76.89 | 0 | 0 | 0 |
| 16/03/2026 |
76.79
|
0 | 76.79 | 76.79 | 76.79 | 0 | 0 | 0 |
| 13/03/2026 |
76.79
|
8,000 | 76.79 | 76.79 | 76.79 | 0 | 0 | 0 |
| 12/03/2026 |
77.28
|
100 | 77.28 | 77.28 | 77.28 | 0 | 100 | 0.0 |
| 11/03/2026 |
76.79
|
0 | 76.79 | 76.79 | 76.79 | 0 | 0 | 0 |
| 10/03/2026 |
76.79
|
3,300 | 82.24 | 82.24 | 76.29 | 600 | 0 | 0.0 |
| 09/03/2026 |
76.29
|
14,800 | 78.27 | 78.77 | 71.54 | 0 | 800 | -0.1 |
| 06/03/2026 |
78.77
|
4,700 | 77.28 | 78.77 | 77.28 | 0 | 0 | 0 |
| 05/03/2026 |
77.28
|
700 | 77.18 | 77.28 | 77.18 | 200 | 0 | 0.0 |
| 04/03/2026 |
77.18
|
4,000 | 74.91 | 77.18 | 74.81 | 100 | 0 | 0.0 |
| 03/03/2026 |
77.28
|
0 | 77.28 | 77.28 | 77.28 | 0 | 0 | 0 |
| 02/03/2026 |
77.28
|
17,600 | 77.18 | 79.07 | 77.18 | 0 | 300 | 0.0 |
| 27/02/2026 |
77.18
|
1,200 | 76.29 | 77.18 | 75.30 | 0 | 0 | 0 |
| 26/02/2026 |
76.29
|
0 | 76.29 | 76.29 | 76.29 | 0 | 0 | 0 |
| 25/02/2026 |
76.29
|
4,700 | 76.39 | 76.49 | 76.09 | 300 | 3,000 | -0.2 |
| 24/02/2026 |
76.39
|
100 | 76.39 | 76.39 | 76.39 | 0 | 0 | 0 |
| 23/02/2026 |
76.09
|
100 | 76.09 | 76.09 | 76.09 | 0 | 0 | 0 |
| 20/02/2026 |
106.91
|
100 | 106.91 | 106.91 | 106.91 | 0 | 0 | 0 |
| 19/02/2026 |
106.91
|
100 | 106.91 | 106.91 | 106.91 | 0 | 0 | 0 |
| 18/02/2026 |
106.91
|
100 | 106.91 | 106.91 | 106.91 | 0 | 0 | 0 |
| 17/02/2026 |
106.91
|
100 | 106.91 | 106.91 | 106.91 | 0 | 0 | 0 |
| 16/02/2026 |
106.91
|
100 | 106.91 | 106.91 | 106.91 | 0 | 0 | 0 |
| 13/02/2026 |
75.80
|
1,900 | 76.39 | 76.39 | 74.81 | 0 | 0 | 0 |
| 12/02/2026 |
79.07
|
800 | 79.07 | 79.07 | 79.07 | 0 | 0 | 0 |
| 11/02/2026 |
77.28
|
400 | 77.28 | 77.28 | 77.28 | 0 | 0 | 0 |
| 10/02/2026 |
77.28
|
1,000 | 77.28 | 77.28 | 77.28 | 0 | 0 | 0 |
| 09/02/2026 |
77.28
|
200 | 76.29 | 77.28 | 76.29 | 0 | 0 | 0 |
| 06/02/2026 |
79.46
|
1,100 | 78.27 | 79.46 | 76.99 | 100 | 0 | 0.0 |
| 05/02/2026 |
78.27
|
1,500 | 78.47 | 78.47 | 78.27 | 0 | 0 | 0 |
| 04/02/2026 |
80.65
|
100 | 80.65 | 80.65 | 80.65 | 100 | 0 | 0.0 |
| 03/02/2026 |
80.65
|
1,300 | 81.25 | 81.25 | 79.27 | 0 | 0 | 0 |
| 02/02/2026 |
79.56
|
7,400 | 77.58 | 80.85 | 77.38 | 3,100 | 0 | 0.2 |
| 30/01/2026 |
79.46
|
4,100 | 79.76 | 81.25 | 79.36 | 0 | 0 | 0 |
| 29/01/2026 |
79.76
|
4,400 | 80.75 | 82.73 | 79.27 | 0 | 0 | 0 |
| 28/01/2026 |
80.75
|
5,100 | 80.26 | 81.25 | 79.56 | 500 | 100 | 0.0 |
| 27/01/2026 |
79.76
|
2,900 | 79.27 | 79.76 | 77.68 | 0 | 0 | 0 |
| 26/01/2026 |
74.71
|
5,600 | 77.28 | 77.28 | 74.61 | 0 | 0 | 0 |
| 23/01/2026 |
77.28
|
0 | 77.28 | 77.28 | 77.28 | 0 | 0 | 0 |
| 22/01/2026 |
77.28
|
400 | 77.18 | 77.28 | 77.18 | 0 | 0 | 0 |
| 21/01/2026 |
80.95
|
1,800 | 75.40 | 80.95 | 72.33 | 100 | 0 | 0.0 |
| 20/01/2026 |
76.39
|
700 | 78.77 | 78.77 | 76.39 | 0 | 0 | 0 |
| 19/01/2026 |
78.77
|
1,700 | 79.17 | 79.17 | 78.77 | 0 | 0 | 0 |
| 16/01/2026 |
79.17
|
2,300 | 79.27 | 82.04 | 79.17 | 0 | 1,000 | -0.1 |
| 15/01/2026 |
82.14
|
0 | 82.14 | 82.14 | 82.14 | 0 | 0 | 0 |
| 14/01/2026 |
82.14
|
22,600 | 79.27 | 85.21 | 76.89 | 0 | 300 | 0.0 |
| 13/01/2026 |
78.97
|
300 | 79.17 | 79.17 | 76.29 | 0 | 0 | 0 |
| 12/01/2026 |
79.27
|
800 | 75.90 | 79.36 | 75.90 | 0 | 0 | 0 |
| 09/01/2026 |
83.23
|
200 | 78.27 | 83.23 | 78.27 | 0 | 0 | 0 |
| 08/01/2026 |
78.27
|
100 | 78.27 | 78.27 | 78.27 | 0 | 0 | 0 |
| 07/01/2026 |
78.47
|
100 | 78.47 | 78.47 | 78.47 | 0 | 0 | 0 |
| 06/01/2026 |
75.50
|
800 | 82.04 | 82.04 | 75.50 | 500 | 0 | 0.0 |
| 05/01/2026 |
75.50
|
400 | 75.50 | 75.50 | 75.50 | 100 | 0 | 0.0 |
| 02/01/2026 |
79.46
|
4,100 | 79.76 | 81.25 | 79.36 | 0 | 0 | 0 |
| 01/01/2026 |
81.25
|
5,200 | 77.28 | 81.25 | 77.28 | 0 | 0 | 0 |
| 31/12/2025 |
81.25
|
5,200 | 77.28 | 81.25 | 77.28 | 0 | 0 | 0 |
| 30/12/2025 |
80.85
|
600 | 80.85 | 80.85 | 80.85 | 0 | 0 | 0 |
| 29/12/2025 |
77.18
|
0 | 77.18 | 77.18 | 77.18 | 0 | 0 | 0 |
| 26/12/2025 |
77.18
|
100 | 77.18 | 77.18 | 77.18 | 0 | 0 | 0 |
| 25/12/2025 |
75.30
|
1,200 | 75.30 | 75.30 | 75.30 | 0 | 0 | 0 |
| 24/12/2025 |
75.40
|
0 | 75.40 | 75.40 | 75.40 | 0 | 0 | 0 |
| 23/12/2025 |
75.40
|
600 | 77.68 | 77.68 | 75.40 | 0 | 0 | 0 |
| 22/12/2025 |
75.40
|
900 | 76.29 | 76.29 | 75.30 | 0 | 100 | 0.0 |
| 19/12/2025 |
75.40
|
1,500 | 76.59 | 78.97 | 75.40 | 0 | 0 | 0 |
| 18/12/2025 |
78.27
|
200 | 78.27 | 78.27 | 78.27 | 0 | 0 | 0 |
| 17/12/2025 |
78.77
|
1,400 | 76.49 | 79.66 | 76.49 | 100 | 600 | 0.0 |
| 16/12/2025 |
76.49
|
400 | 77.78 | 77.78 | 76.49 | 0 | 0 | 0 |
| 15/12/2025 |
78.18
|
1,100 | 79.17 | 79.17 | 77.28 | 0 | 0 | 0 |