| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-04) |
2.99 | 2.80% | 12,000 | 0 | 0 |
104.04
115.90
104.50
|
|
2 tháng
(2026-08-05) |
5.96 | 5.73% | 32,400 | -700 | -0.1 |
103.04
115.90
104.50
|
|
3 tháng
(2026-07-06) |
4.87 | 4.64% | 71,200 | -800 | -0.1 |
103.04
115.90
104.50
|
|
6 tháng
(2026-04-07) |
29.84 | 37.23% | 194,000 | 3,900 | 0.4 |
79.27
115.90
104.50
|
|
12 tháng
(2025-10-09) |
6.96 | 6.75% | 541,200 | 27,500 | 2.6 |
74.71
115.90
104.50
|
|
24 tháng
(2024-10-14) |
0.05 | 0.05% | 1,537,837 | 51,818 | 5.2 |
64.69
147.15
104.50
|
|
36 tháng
(2023-10-20) |
57.25 | 108.55% | 1,793,357 | 61,119 | 6.1 |
49.63
147.15
104.50
|
|
60 tháng
(2021-11-01) |
42.62 | 63.25% | 1,821,128 | 60,635 | 6.1 |
48.67
147.15
104.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 22/10/2018 |
75.54
|
4 | 75.54 | 75.54 | 75.54 | 0 | 0 | 0 |
| 19/10/2018 |
75.54
|
0 | 75.54 | 75.54 | 75.54 | 0 | 0 | 0 |
| 18/10/2018 |
75.54
|
0 | 75.54 | 75.54 | 75.54 | 0 | 0 | 0 |
| 17/10/2018 |
75.54
|
0 | 75.54 | 75.54 | 75.54 | 0 | 0 | 0 |
| 16/10/2018 |
75.54
|
0 | 75.54 | 75.54 | 75.54 | 0 | 0 | 0 |
| 15/10/2018 |
75.54
|
0 | 75.54 | 75.54 | 75.54 | 0 | 0 | 0 |
| 12/10/2018 |
75.54
|
0 | 75.54 | 75.54 | 75.54 | 0 | 0 | 0 |
| 11/10/2018 |
75.54
|
0 | 75.54 | 75.54 | 75.54 | 0 | 0 | 0 |
| 10/10/2018 |
75.54
|
0 | 75.54 | 75.54 | 75.54 | 0 | 0 | 0 |
| 09/10/2018 |
75.54
|
0 | 75.54 | 75.54 | 75.54 | 0 | 0 | 0 |
| 08/10/2018 |
75.54
|
0 | 75.54 | 75.54 | 75.54 | 0 | 0 | 0 |
| 05/10/2018 |
75.54
|
0 | 75.54 | 75.54 | 75.54 | 0 | 0 | 0 |
| 04/10/2018 |
75.54
|
0 | 75.54 | 75.54 | 75.54 | 0 | 0 | 0 |
| 03/10/2018 |
75.54
|
0 | 75.54 | 75.54 | 75.54 | 0 | 0 | 0 |
| 02/10/2018 |
75.54
|
0 | 75.54 | 75.54 | 75.54 | 0 | 0 | 0 |
| 01/10/2018 |
75.54
|
0 | 75.54 | 75.54 | 75.54 | 0 | 0 | 0 |
| 28/09/2018 |
75.54
|
0 | 75.54 | 75.54 | 75.54 | 0 | 0 | 0 |
| 27/09/2018 |
75.54
|
0 | 75.54 | 75.54 | 75.54 | 0 | 0 | 0 |
| 26/09/2018 |
75.54
|
0 | 75.54 | 75.54 | 75.54 | 0 | 0 | 0 |
| 25/09/2018 |
75.54
|
0 | 75.54 | 75.54 | 75.54 | 0 | 0 | 0 |
| 24/09/2018 |
75.54
|
0 | 75.54 | 75.54 | 75.54 | 0 | 0 | 0 |
| 21/09/2018 |
75.54
|
0 | 75.54 | 75.54 | 75.54 | 0 | 0 | 0 |
| 20/09/2018 |
75.54
|
0 | 75.54 | 75.54 | 75.54 | 0 | 0 | 0 |
| 19/09/2018 |
75.54
|
1 | 75.54 | 75.54 | 75.54 | 0 | 0 | 0 |
| 18/09/2018 |
75.54
|
0 | 75.54 | 75.54 | 75.54 | 0 | 0 | 0 |
| 17/09/2018 |
75.54
|
0 | 75.54 | 75.54 | 75.54 | 0 | 0 | 0 |
| 14/09/2018 |
75.54
|
600 | 75.54 | 75.54 | 75.54 | 0 | 600 | -0.1 |
| 13/09/2018 |
75.54
|
200 | 75.54 | 75.54 | 75.54 | 0 | 0 | 0 |
| 12/09/2018 |
75.99
|
200 | 75.99 | 75.99 | 75.99 | 0 | 0 | 0 |
| 11/09/2018 |
76.43
|
600 | 76.43 | 76.43 | 76.43 | 0 | 600 | -0.1 |
| 10/09/2018 |
76.43
|
324 | 76.43 | 76.43 | 76.43 | 0 | 0 | 0 |
| 07/09/2018 |
77.32
|
0 | 77.32 | 77.32 | 77.32 | 0 | 0 | 0 |
| 06/09/2018 |
77.32
|
0 | 77.32 | 77.32 | 77.32 | 0 | 0 | 0 |
| 05/09/2018 |
77.32
|
0 | 77.32 | 77.32 | 77.32 | 0 | 0 | 0 |
| 04/09/2018 |
77.32
|
10 | 77.32 | 77.32 | 77.32 | 0 | 0 | 0 |
| 31/08/2018 |
77.32
|
0 | 77.32 | 77.32 | 77.32 | 0 | 0 | 0 |
| 30/08/2018 |
77.32
|
150 | 77.32 | 77.32 | 77.32 | 0 | 0 | 0 |
| 29/08/2018 |
77.76
|
120 | 77.76 | 77.76 | 77.76 | 0 | 0 | 0 |
| 28/08/2018 |
79.10
|
3,062 | 79.10 | 79.10 | 79.10 | 0 | 0 | 0 |
| 27/08/2018 |
79.10
|
5,137 | 79.98 | 79.98 | 79.10 | 0 | 0 | 0 |
| 24/08/2018 |
79.98
|
0 | 79.98 | 79.98 | 79.98 | 0 | 0 | 0 |
| 23/08/2018 |
79.98
|
0 | 79.98 | 79.98 | 79.98 | 0 | 0 | 0 |
| 22/08/2018 |
79.98
|
0 | 79.98 | 79.98 | 79.98 | 0 | 0 | 0 |
| 21/08/2018 |
79.98
|
1,044 | 79.98 | 79.98 | 79.98 | 0 | 0 | 0 |
| 20/08/2018 |
79.98
|
1,008 | 79.98 | 79.98 | 79.98 | 0 | 0 | 0 |
| 17/08/2018 |
79.98
|
0 | 79.98 | 79.98 | 79.98 | 0 | 0 | 0 |
| 16/08/2018 |
79.98
|
0 | 79.98 | 79.98 | 79.98 | 0 | 0 | 0 |
| 15/08/2018 |
79.98
|
500 | 79.98 | 79.98 | 79.98 | 0 | 0 | 0 |
| 14/08/2018 |
79.98
|
92 | 79.98 | 79.98 | 79.98 | 0 | 0 | 0 |
| 13/08/2018 |
79.98
|
0 | 79.98 | 79.98 | 79.98 | 0 | 0 | 0 |
| 10/08/2018 |
79.98
|
0 | 79.98 | 79.98 | 79.98 | 0 | 0 | 0 |
| 09/08/2018 |
79.98
|
400 | 79.98 | 79.98 | 79.98 | 0 | 0 | 0 |
| 08/08/2018 |
79.98
|
0 | 79.98 | 79.98 | 79.98 | 0 | 0 | 0 |
| 07/08/2018 |
79.98
|
0 | 79.98 | 79.98 | 79.98 | 0 | 0 | 0 |
| 06/08/2018 |
79.98
|
0 | 79.98 | 79.98 | 79.98 | 0 | 0 | 0 |
| 03/08/2018 |
79.98
|
0 | 79.98 | 79.98 | 79.98 | 0 | 0 | 0 |
| 02/08/2018 |
79.98
|
0 | 79.98 | 79.98 | 79.98 | 0 | 0 | 0 |
| 01/08/2018 |
79.98
|
300 | 79.98 | 79.98 | 79.98 | 0 | 0 | 0 |
| 31/07/2018 |
79.98
|
1 | 79.98 | 79.98 | 79.98 | 0 | 0 | 0 |
| 30/07/2018 |
79.98
|
0 | 79.98 | 79.98 | 79.98 | 0 | 0 | 0 |
| 27/07/2018 |
79.98
|
0 | 79.98 | 79.98 | 79.98 | 0 | 0 | 0 |
| 26/07/2018 |
79.98
|
0 | 79.98 | 79.98 | 79.98 | 0 | 0 | 0 |
| 25/07/2018 |
79.98
|
8 | 79.98 | 79.98 | 79.98 | 0 | 0 | 0 |
| 24/07/2018 |
79.98
|
1 | 79.98 | 79.98 | 79.98 | 0 | 0 | 0 |
| 23/07/2018 |
79.98
|
0 | 79.98 | 79.98 | 79.98 | 0 | 0 | 0 |
| 20/07/2018 |
79.98
|
1,040 | 79.98 | 79.98 | 79.98 | 0 | 0 | 0 |
| 19/07/2018 |
79.98
|
300 | 79.98 | 79.98 | 79.98 | 0 | 0 | 0 |
| 18/07/2018 |
79.98
|
0 | 79.98 | 79.98 | 79.98 | 0 | 0 | 0 |
| 17/07/2018 |
79.98
|
0 | 79.98 | 79.98 | 79.98 | 0 | 0 | 0 |
| 16/07/2018 |
79.98
|
0 | 79.98 | 79.98 | 79.98 | 0 | 0 | 0 |
| 13/07/2018 |
79.98
|
0 | 79.98 | 79.98 | 79.98 | 0 | 0 | 0 |
| 12/07/2018 |
79.98
|
4,620 | 79.98 | 79.98 | 79.98 | 0 | 0 | 0 |
| 11/07/2018 |
74.65
|
100 | 74.65 | 74.65 | 74.65 | 0 | 0 | 0 |
| 10/07/2018 |
68.43
|
0 | 68.43 | 68.43 | 68.43 | 0 | 0 | 0 |
| 09/07/2018 |
68.43
|
400 | 68.43 | 68.43 | 68.43 | 0 | 0 | 0 |
| 06/07/2018 |
62.21
|
0 | 62.21 | 62.21 | 62.21 | 0 | 0 | 0 |
| 05/07/2018 |
62.21
|
1,200 | 62.21 | 62.21 | 62.21 | 0 | 0 | 0 |
| 04/07/2018 |
66.65
|
0 | 66.65 | 66.65 | 66.65 | 0 | 0 | 0 |
| 03/07/2018 |
66.65
|
0 | 66.65 | 66.65 | 66.65 | 0 | 0 | 0 |
| 02/07/2018 |
66.65
|
0 | 66.65 | 66.65 | 66.65 | 0 | 0 | 0 |
| 29/06/2018 |
66.65
|
1 | 66.65 | 66.65 | 66.65 | 0 | 0 | 0 |
| 28/06/2018 |
66.65
|
0 | 66.65 | 66.65 | 66.65 | 0 | 0 | 0 |
| 27/06/2018 |
66.65
|
0 | 66.65 | 66.65 | 66.65 | 0 | 0 | 0 |
| 26/06/2018 |
66.65
|
0 | 66.65 | 66.65 | 66.65 | 0 | 0 | 0 |
| 25/06/2018 |
66.65
|
0 | 66.65 | 66.65 | 66.65 | 0 | 0 | 0 |
| 22/06/2018 |
66.65
|
0 | 66.65 | 66.65 | 66.65 | 0 | 0 | 0 |
| 21/06/2018 |
66.65
|
0 | 66.65 | 66.65 | 66.65 | 0 | 0 | 0 |
| 20/06/2018 |
66.65
|
2,000 | 66.65 | 66.65 | 66.65 | 0 | 0 | 0 |
| 19/06/2018 |
62.21
|
600 | 62.21 | 62.21 | 62.21 | 0 | 0 | 0 |
| 18/06/2018 |
64.97
|
0 | 64.97 | 64.97 | 64.97 | 0 | 0 | 0 |
| 15/06/2018 |
64.97
|
0 | 64.97 | 64.97 | 64.97 | 0 | 0 | 0 |
| 14/06/2018 |
64.97
|
0 | 64.97 | 64.97 | 64.97 | 0 | 0 | 0 |
| 13/06/2018 |
64.97
|
155 | 64.97 | 64.97 | 64.97 | 0 | 0 | 0 |
| 12/06/2018 |
63.10
|
0 | 63.10 | 63.10 | 63.10 | 0 | 0 | 0 |
| 11/06/2018 |
63.10
|
0 | 63.10 | 63.10 | 63.10 | 0 | 0 | 0 |
| 08/06/2018 |
63.10
|
0 | 63.10 | 63.10 | 63.10 | 0 | 0 | 0 |
| 07/06/2018 |
63.10
|
4 | 63.10 | 63.10 | 63.10 | 0 | 0 | 0 |
| 06/06/2018 |
63.10
|
1,444 | 68.52 | 68.52 | 63.10 | 0 | 0 | 0 |
| 05/06/2018 |
62.30
|
1,806 | 51.10 | 62.30 | 51.10 | 0 | 0 | 0 |
| 04/06/2018 |
56.70
|
13,000 | 53.41 | 56.70 | 53.41 | 0 | 0 | 0 |