| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-11-12) |
6 | 4% | 18,000 | 0 | 0 |
142
164
156
|
|
2 tháng
(2025-10-13) |
-13 | -7.69% | 20,900 | 0 | 0 |
141.10
169
156
|
|
3 tháng
(2025-09-15) |
-18.50 | -10.60% | 33,100 | -1,700 | -0.3 |
141.10
174.90
156
|
|
6 tháng
(2025-06-16) |
-16.60 | -9.62% | 83,900 | -2,000 | -0.3 |
141
190
156
|
|
12 tháng
(2024-12-17) |
80.95 | 107.86% | 190,229 | -1,800 | -0.6 |
64.29
191
156
|
|
24 tháng
(2023-12-26) |
122.49 | 365.58% | 395,015 | -1,100 | -0.7 |
33.51
191
156
|
|
36 tháng
(2022-12-28) |
127.41 | 445.62% | 838,826 | 2,800 | -0.5 |
28.59
191
156
|
|
60 tháng
(2021-01-07) |
129.04 | 478.69% | 2,828,034 | -1,748,100 | -61.8 |
18.70
191
156
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 27/02/2025 |
78.90
|
0 | 78.90 | 78.90 | 78.90 | 0 | 0 | 0 |
| 26/02/2025 |
79.00
|
800 | 78.51 | 79.00 | 78.51 | 0 | 200 | -0.0 |
| 25/02/2025 |
79.00
|
0 | 79.00 | 79.00 | 79.00 | 0 | 0 | 0 |
| 24/02/2025 |
79.00
|
0 | 79.00 | 79.00 | 79.00 | 0 | 0 | 0 |
| 21/02/2025 |
79.00
|
100 | 79.00 | 79.00 | 79.00 | 0 | 0 | 0 |
| 20/02/2025 |
78.51
|
100 | 78.51 | 78.51 | 78.51 | 0 | 0 | 0 |
| 19/02/2025 |
77.02
|
0 | 77.02 | 77.02 | 77.02 | 0 | 0 | 0 |
| 18/02/2025 |
77.02
|
0 | 77.02 | 77.02 | 77.02 | 0 | 0 | 0 |
| 17/02/2025 |
77.02
|
1,100 | 77.02 | 77.02 | 77.02 | 0 | 0 | 0 |
| 14/02/2025 |
78.11
|
1,300 | 78.01 | 78.11 | 78.01 | 0 | 0 | 0 |
| 13/02/2025 |
78.01
|
300 | 78.21 | 78.21 | 78.01 | 0 | 0 | 0 |
| 12/02/2025 |
79.99
|
2,500 | 83.84 | 83.94 | 79.99 | 0 | 0 | 0 |
| 11/02/2025 |
83.94
|
2,205 | 79.00 | 84.53 | 74.36 | 900 | 0 | 0.1 |
| 10/02/2025 |
79.00
|
5,700 | 73.17 | 79.00 | 73.07 | 400 | 0 | 0.0 |
| 07/02/2025 |
73.07
|
325 | 73.07 | 73.07 | 73.07 | 0 | 0 | 0 |
| 06/02/2025 |
70.11
|
1 | 71.00 | 71.00 | 71.00 | 0 | 0 | 0 |
| 05/02/2025 |
70.11
|
701 | 71.10 | 71.10 | 70.11 | 100 | 0 | 0.0 |
| 04/02/2025 |
68.14
|
1,704 | 67.25 | 70.61 | 67.25 | 600 | 0 | 0.0 |
| 03/02/2025 |
69.12
|
900 | 68.33 | 69.12 | 67.64 | 0 | 0 | 0 |
| 24/01/2025 |
67.15
|
600 | 67.25 | 67.25 | 67.15 | 0 | 0 | 0 |
| 23/01/2025 |
67.15
|
100 | 67.15 | 67.15 | 67.15 | 0 | 0 | 0 |
| 22/01/2025 |
66.16
|
0 | 66.16 | 66.16 | 66.16 | 0 | 0 | 0 |
| 21/01/2025 |
66.16
|
100 | 66.16 | 66.16 | 66.16 | 100 | 0 | 0.0 |
| 20/01/2025 |
67.15
|
1,320 | 67.25 | 67.25 | 62.21 | 0 | 0 | 0 |
| 17/01/2025 |
71.10
|
100 | 71.10 | 71.10 | 71.10 | 0 | 0 | 0 |
| 16/01/2025 |
66.95
|
1,200 | 67.15 | 67.15 | 66.95 | 0 | 0 | 0 |
| 15/01/2025 |
67.15
|
3,460 | 67.15 | 67.15 | 64.58 | 0 | 0 | 0 |
| 14/01/2025 |
72.09
|
200 | 72.09 | 72.09 | 72.09 | 0 | 0 | 0 |
| 13/01/2025 |
72.09
|
0 | 72.09 | 72.09 | 72.09 | 0 | 0 | 0 |
| 10/01/2025 |
72.09
|
400 | 72.09 | 72.09 | 72.09 | 0 | 0 | 0 |
| 09/01/2025 |
72.09
|
0 | 72.09 | 72.09 | 72.09 | 0 | 0 | 0 |
| 08/01/2025 |
72.09
|
200 | 72.09 | 72.09 | 72.09 | 0 | 0 | 0 |
| 07/01/2025 |
72.09
|
103 | 72.09 | 72.09 | 72.09 | 0 | 0 | 0 |
| 06/01/2025 |
64.29
|
1,200 | 67.15 | 68.33 | 64.29 | 0 | 0 | 0 |
| 03/01/2025 |
71.59
|
300 | 67.64 | 71.59 | 67.64 | 0 | 0 | 0 |
| 02/01/2025 |
73.07
|
600 | 73.07 | 73.07 | 73.07 | 0 | 0 | 0 |
| 31/12/2024 |
73.07
|
510 | 73.07 | 73.07 | 73.07 | 0 | 0 | 0 |
| 30/12/2024 |
73.17
|
0 | 73.17 | 73.17 | 73.17 | 0 | 0 | 0 |
| 27/12/2024 |
73.17
|
200 | 73.17 | 73.17 | 73.17 | 0 | 0 | 0 |
| 26/12/2024 |
73.17
|
0 | 73.17 | 73.17 | 73.17 | 0 | 0 | 0 |
| 25/12/2024 |
73.17
|
0 | 73.17 | 73.17 | 73.17 | 0 | 0 | 0 |
| 24/12/2024 |
73.17
|
0 | 73.17 | 73.17 | 73.17 | 0 | 0 | 0 |
| 23/12/2024 |
73.17
|
0 | 73.17 | 73.17 | 73.17 | 0 | 0 | 0 |
| 20/12/2024 |
73.17
|
0 | 73.17 | 73.17 | 73.17 | 0 | 0 | 0 |
| 19/12/2024 |
73.17
|
0 | 73.17 | 73.17 | 73.17 | 0 | 0 | 0 |
| 18/12/2024 |
73.17
|
300 | 73.17 | 73.17 | 73.17 | 0 | 0 | 0 |
| 17/12/2024 |
75.05
|
100 | 75.05 | 75.05 | 75.05 | 0 | 0 | 0 |
| 16/12/2024 |
75.05
|
0 | 75.05 | 75.05 | 75.05 | 0 | 0 | 0 |
| 13/12/2024 |
75.05
|
0 | 75.05 | 75.05 | 75.05 | 0 | 0 | 0 |
| 12/12/2024 |
75.05
|
0 | 75.05 | 75.05 | 75.05 | 0 | 0 | 0 |
| 11/12/2024 |
75.05
|
0 | 75.05 | 75.05 | 75.05 | 0 | 0 | 0 |
| 10/12/2024 |
75.05
|
0 | 75.05 | 75.05 | 75.05 | 0 | 0 | 0 |
| 09/12/2024 |
75.05
|
0 | 75.05 | 75.05 | 75.05 | 0 | 0 | 0 |
| 06/12/2024 |
75.05
|
1 | 75.05 | 75.05 | 75.05 | 0 | 0 | 0 |
| 05/12/2024 |
75.05
|
0 | 75.05 | 75.05 | 75.05 | 0 | 0 | 0 |
| 04/12/2024 |
75.05
|
0 | 75.05 | 75.05 | 75.05 | 0 | 0 | 0 |
| 03/12/2024 |
75.05
|
0 | 75.05 | 75.05 | 75.05 | 0 | 0 | 0 |
| 02/12/2024 |
75.05
|
0 | 75.05 | 75.05 | 75.05 | 0 | 0 | 0 |
| 29/11/2024 |
75.05
|
0 | 75.05 | 75.05 | 75.05 | 0 | 0 | 0 |
| 28/11/2024 |
75.05
|
0 | 75.05 | 75.05 | 75.05 | 0 | 0 | 0 |
| 27/11/2024 |
75.05
|
0 | 75.05 | 75.05 | 75.05 | 0 | 0 | 0 |
| 26/11/2024 |
75.05
|
101 | 75.05 | 75.05 | 75.05 | 0 | 0 | 0 |
| 25/11/2024 |
69.12
|
2,001 | 69.12 | 69.12 | 69.12 | 0 | 2,000 | -0.1 |
| 22/11/2024 |
74.06
|
0 | 74.06 | 74.06 | 74.06 | 0 | 0 | 0 |
| 21/11/2024 |
74.06
|
100 | 74.06 | 74.06 | 74.06 | 0 | 0 | 0 |
| 20/11/2024 |
71.10
|
974 | 67.15 | 72.09 | 67.15 | 0 | 0 | 0 |
| 19/11/2024 |
73.17
|
0 | 73.17 | 73.17 | 73.17 | 0 | 0 | 0 |
| 18/11/2024 |
73.17
|
0 | 73.17 | 73.17 | 73.17 | 0 | 0 | 0 |
| 15/11/2024 |
73.17
|
0 | 73.17 | 73.17 | 73.17 | 0 | 0 | 0 |
| 14/11/2024 |
73.17
|
0 | 73.17 | 73.17 | 73.17 | 0 | 0 | 0 |
| 13/11/2024 |
73.27
|
2,284 | 73.47 | 73.57 | 73.07 | 0 | 0 | 0 |
| 12/11/2024 |
72.98
|
1,400 | 73.07 | 73.17 | 69.72 | 0 | 0 | 0 |
| 11/11/2024 |
72.98
|
600 | 69.52 | 72.98 | 69.52 | 0 | 0 | 0 |
| 08/11/2024 |
75.05
|
100 | 75.05 | 75.05 | 75.05 | 0 | 0 | 0 |
| 07/11/2024 |
75.84
|
600 | 69.12 | 75.84 | 69.12 | 0 | 0 | 0 |
| 06/11/2024 |
73.17
|
0 | 73.17 | 73.17 | 73.17 | 0 | 0 | 0 |
| 05/11/2024 |
73.17
|
1,100 | 73.17 | 73.17 | 73.17 | 0 | 0 | 0 |
| 04/11/2024 |
73.96
|
100 | 73.96 | 73.96 | 73.96 | 0 | 0 | 0 |
| 01/11/2024 |
70.11
|
1,801 | 70.41 | 70.41 | 70.11 | 0 | 0 | 0 |
| 31/10/2024 |
71.99
|
1,400 | 71.99 | 71.99 | 70.21 | 600 | 0 | 0.0 |
| 30/10/2024 |
71.99
|
400 | 71.99 | 71.99 | 71.99 | 400 | 100 | 0.0 |
| 29/10/2024 |
73.17
|
0 | 73.17 | 73.17 | 73.17 | 0 | 0 | 0 |
| 28/10/2024 |
73.17
|
1,000 | 73.17 | 73.17 | 73.17 | 300 | 0 | 0.0 |
| 25/10/2024 |
80.38
|
0 | 80.38 | 80.38 | 80.38 | 0 | 0 | 0 |
| 24/10/2024 |
80.38
|
0 | 80.38 | 80.38 | 80.38 | 0 | 0 | 0 |
| 23/10/2024 |
80.97
|
1,300 | 73.17 | 80.97 | 73.17 | 0 | 0 | 0 |
| 22/10/2024 |
73.57
|
0 | 73.17 | 73.17 | 73.17 | 0 | 0 | 0 |
| 21/10/2024 |
73.57
|
1,900 | 73.07 | 73.57 | 73.07 | 0 | 0 | 0 |
| 18/10/2024 |
73.07
|
0 | 73.07 | 73.07 | 73.07 | 0 | 0 | 0 |
| 17/10/2024 |
73.07
|
0 | 73.07 | 73.07 | 73.07 | 0 | 0 | 0 |
| 16/10/2024 |
73.07
|
0 | 73.07 | 73.07 | 73.07 | 0 | 0 | 0 |
| 15/10/2024 |
72.88
|
600 | 74.06 | 74.06 | 72.88 | 100 | 0 | 0.0 |
| 14/10/2024 |
71.49
|
0 | 71.49 | 71.49 | 71.49 | 0 | 0 | 0 |
| 11/10/2024 |
71.49
|
0 | 71.49 | 71.49 | 71.49 | 0 | 0 | 0 |
| 10/10/2024 |
72.09
|
1,000 | 70.11 | 72.09 | 70.11 | 0 | 0 | 0 |
| 09/10/2024 |
72.09
|
0 | 72.09 | 72.09 | 72.09 | 0 | 0 | 0 |
| 08/10/2024 |
72.09
|
0 | 72.09 | 72.09 | 72.09 | 0 | 0 | 0 |
| 07/10/2024 |
73.07
|
800 | 73.07 | 73.07 | 71.10 | 100 | 0 | 0.0 |
| 04/10/2024 |
73.07
|
0 | 73.07 | 73.07 | 73.07 | 0 | 0 | 0 |
| 03/10/2024 |
73.07
|
0 | 73.07 | 73.07 | 73.07 | 0 | 0 | 0 |