| 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) |
1.70 | 2.72% | 8,600 | -400 | 0.0 |
55
65.80
55
|
|
2 tháng
(2026-08-10) |
-4.50 | -6.56% | 28,400 | -400 | 0.0 |
55
73.30
55
|
|
3 tháng
(2026-07-10) |
-4.51 | -6.57% | 56,900 | -13,500 | -0.9 |
55
74.90
55
|
|
6 tháng
(2026-04-13) |
-4.60 | -6.69% | 131,600 | -13,700 | -0.9 |
55
74.90
55
|
|
12 tháng
(2025-10-13) |
-4.59 | -6.68% | 682,500 | -75,800 | -5.2 |
55
74.90
55
|
|
24 tháng
(2024-10-18) |
1.46 | 2.33% | 1,356,656 | 69,401 | 6.9 |
50.89
81.20
55
|
|
36 tháng
(2023-10-24) |
12.81 | 24.97% | 2,086,120 | 153,901 | 13.5 |
43.85
81.20
55
|
|
60 tháng
(2021-11-03) |
9.50 | 17.40% | 6,151,460 | 459,201 | 28.5 |
33.87
81.20
55
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 09/01/2026 |
67.84
|
300 | 67.16 | 67.84 | 67.16 | 0 | 0 | 0 |
| 08/01/2026 |
67.07
|
800 | 67.75 | 67.75 | 66.99 | 0 | 500 | 0.0 |
| 07/01/2026 |
70.80
|
0 | 70.80 | 70.80 | 70.80 | 0 | 0 | 0 |
| 06/01/2026 |
70.80
|
0 | 70.80 | 70.80 | 70.80 | 0 | 0 | 0 |
| 05/01/2026 |
70.80
|
0 | 70.80 | 70.80 | 70.80 | 0 | 0 | 0 |
| 31/12/2025 |
68.68
|
3,900 | 72.08 | 72.42 | 67.84 | 3,300 | 0 | 0.3 |
| 30/12/2025 |
69.70
|
1,000 | 68.26 | 69.70 | 67.16 | 800 | 0 | 0.1 |
| 29/12/2025 |
69.96
|
300 | 69.70 | 69.96 | 69.70 | 300 | 0 | 0.0 |
| 26/12/2025 |
69.28
|
0 | 69.28 | 69.28 | 69.28 | 0 | 0 | 0 |
| 25/12/2025 |
70.30
|
7,100 | 72.59 | 72.67 | 67.92 | 2,000 | 0 | 0.2 |
| 24/12/2025 |
72.08
|
1,000 | 71.99 | 72.08 | 71.99 | 1,000 | 0 | 0.1 |
| 23/12/2025 |
71.14
|
100 | 71.14 | 71.14 | 71.14 | 0 | 0 | 0 |
| 22/12/2025 |
71.91
|
2,000 | 70.21 | 71.91 | 70.21 | 0 | 0 | 0 |
| 19/12/2025 |
71.91
|
0 | 71.91 | 71.91 | 71.91 | 0 | 0 | 0 |
| 18/12/2025 |
71.91
|
0 | 71.91 | 71.91 | 71.91 | 0 | 0 | 0 |
| 17/12/2025 |
71.91
|
100 | 71.91 | 71.91 | 71.91 | 100 | 0 | 0.0 |
| 16/12/2025 |
70.47
|
700 | 68.26 | 70.47 | 68.26 | 200 | 0 | 0.0 |
| 15/12/2025 |
68.26
|
0 | 68.26 | 68.26 | 68.26 | 0 | 0 | 0 |
| 12/12/2025 |
69.02
|
200 | 67.41 | 69.02 | 67.41 | 100 | 0 | 0.0 |
| 11/12/2025 |
69.02
|
5,300 | 67.41 | 69.53 | 66.99 | 300 | 0 | 0.0 |
| 10/12/2025 |
69.53
|
0 | 69.53 | 69.53 | 69.53 | 0 | 0 | 0 |
| 09/12/2025 |
69.53
|
100 | 69.53 | 69.53 | 69.53 | 0 | 0 | 0 |
| 08/12/2025 |
69.53
|
0 | 69.53 | 69.53 | 69.53 | 0 | 0 | 0 |
| 05/12/2025 |
68.60
|
700 | 68.43 | 70.13 | 68.43 | 0 | 0 | 0 |
| 04/12/2025 |
69.28
|
7,100 | 68.60 | 69.45 | 67.84 | 200 | 0 | 0.0 |
| 03/12/2025 |
68.60
|
1,100 | 67.92 | 68.60 | 67.92 | 400 | 0 | 0.0 |
| 02/12/2025 |
68.18
|
500 | 68.26 | 68.26 | 68.18 | 0 | 0 | 0 |
| 01/12/2025 |
69.96
|
3,900 | 73.35 | 73.35 | 69.96 | 0 | 0 | 0 |
| 28/11/2025 |
73.77
|
16,400 | 68.26 | 73.77 | 68.26 | 15,600 | 0 | 1.3 |
| 27/11/2025 |
70.72
|
19,700 | 67.75 | 71.23 | 67.67 | 16,800 | 300 | 1.3 |
| 26/11/2025 |
68.18
|
39,200 | 67.50 | 68.68 | 67.41 | 36,300 | 0 | 2.9 |
| 25/11/2025 |
67.33
|
7,900 | 67.75 | 67.75 | 67.33 | 7,900 | 300 | 0.6 |
| 24/11/2025 |
67.67
|
9,300 | 67.75 | 67.84 | 67.67 | 8,000 | 0 | 0.6 |
| 21/11/2025 |
67.84
|
7,900 | 67.75 | 67.84 | 67.50 | 7,100 | 0 | 0.6 |
| 20/11/2025 |
67.58
|
300 | 67.58 | 67.58 | 67.58 | 300 | 0 | 0.0 |
| 19/11/2025 |
67.41
|
2,400 | 66.40 | 67.58 | 65.29 | 1,000 | 0 | 0.1 |
| 18/11/2025 |
65.63
|
400 | 65.63 | 65.63 | 65.63 | 0 | 0 | 0 |
| 17/11/2025 |
65.63
|
100 | 65.63 | 65.63 | 65.63 | 0 | 0 | 0 |
| 14/11/2025 |
66.31
|
2,000 | 66.31 | 66.40 | 66.31 | 100 | 0 | 0.0 |
| 13/11/2025 |
67.24
|
0 | 67.24 | 67.24 | 67.24 | 0 | 0 | 0 |
| 12/11/2025 |
67.24
|
0 | 67.24 | 67.24 | 67.24 | 0 | 0 | 0 |
| 11/11/2025 |
67.24
|
0 | 67.24 | 67.24 | 67.24 | 0 | 0 | 0 |
| 10/11/2025 |
67.84
|
200 | 66.56 | 67.84 | 66.56 | 0 | 0 | 0 |
| 07/11/2025 |
67.41
|
100 | 67.41 | 67.41 | 67.41 | 0 | 0 | 0 |
| 06/11/2025 |
67.41
|
1,100 | 66.31 | 67.41 | 66.31 | 0 | 0 | 0 |
| 05/11/2025 |
65.97
|
2,600 | 69.11 | 69.11 | 65.97 | 0 | 2,000 | -0.2 |
| 04/11/2025 |
67.41
|
100 | 67.41 | 67.41 | 67.41 | 0 | 0 | 0 |
| 03/11/2025 |
65.80
|
3,400 | 66.23 | 66.23 | 65.63 | 100 | 400 | 0.0 |
| 31/10/2025 |
67.75
|
5,800 | 68.60 | 68.60 | 66.99 | 0 | 4,000 | -0.3 |
| 30/10/2025 |
69.02
|
2,000 | 66.99 | 69.02 | 66.99 | 0 | 0 | 0 |
| 29/10/2025 |
67.33
|
4,000 | 65.72 | 67.33 | 65.55 | 100 | 0 | 0.0 |
| 28/10/2025 |
65.38
|
2,000 | 66.31 | 67.67 | 65.29 | 500 | 0 | 0.0 |
| 27/10/2025 |
67.84
|
800 | 68.85 | 68.85 | 65.97 | 100 | 0 | 0.0 |
| 24/10/2025 |
67.41
|
300 | 66.99 | 67.41 | 66.99 | 0 | 0 | 0 |
| 23/10/2025 |
67.41
|
0 | 67.41 | 67.41 | 67.41 | 0 | 0 | 0 |
| 22/10/2025 |
67.41
|
100 | 67.41 | 67.41 | 67.41 | 0 | 0 | 0 |
| 21/10/2025 |
67.41
|
300 | 66.23 | 67.41 | 66.23 | 0 | 0 | 0 |
| 20/10/2025 |
68.18
|
1,200 | 67.50 | 68.18 | 67.50 | 1,000 | 0 | 0.1 |
| 17/10/2025 |
67.58
|
400 | 67.50 | 67.58 | 66.65 | 100 | 0 | 0.0 |
| 16/10/2025 |
66.90
|
300 | 66.90 | 66.90 | 66.90 | 0 | 0 | 0 |
| 15/10/2025 |
66.82
|
200 | 66.99 | 66.99 | 66.82 | 0 | 0 | 0 |
| 14/10/2025 |
66.82
|
200 | 69.28 | 69.28 | 66.82 | 0 | 0 | 0 |
| 13/10/2025 |
67.84
|
500 | 66.65 | 67.84 | 66.65 | 100 | 0 | 0.0 |
| 10/10/2025 |
67.41
|
4,100 | 66.90 | 67.41 | 66.48 | 0 | 0 | 0 |
| 09/10/2025 |
67.84
|
0 | 67.84 | 67.84 | 67.84 | 0 | 0 | 0 |
| 08/10/2025 |
67.84
|
1,000 | 67.84 | 67.84 | 67.84 | 0 | 0 | 0 |
| 07/10/2025 |
68.09
|
100 | 68.09 | 68.09 | 68.09 | 0 | 0 | 0 |
| 06/10/2025 |
67.75
|
700 | 66.56 | 67.75 | 66.56 | 0 | 0 | 0 |
| 03/10/2025 |
67.92
|
400 | 68.01 | 68.01 | 66.99 | 0 | 0 | 0 |
| 02/10/2025 |
66.90
|
200 | 66.90 | 66.90 | 66.90 | 0 | 0 | 0 |
| 01/10/2025 |
68.26
|
1,800 | 66.82 | 68.26 | 66.82 | 0 | 0 | 0 |
| 30/09/2025 |
69.96
|
7,400 | 68.52 | 69.96 | 67.84 | 7,000 | 0 | 0.6 |
| 29/09/2025 |
68.35
|
600 | 68.35 | 68.35 | 68.35 | 100 | 0 | 0.0 |
| 26/09/2025 |
68.60
|
1,100 | 67.41 | 68.60 | 67.41 | 1,100 | 0 | 0.1 |
| 25/09/2025 |
67.41
|
500 | 67.07 | 67.41 | 67.07 | 300 | 0 | 0.0 |
| 24/09/2025 |
66.99
|
6,500 | 66.99 | 66.99 | 66.99 | 6,000 | 0 | 0.5 |
| 23/09/2025 |
68.94
|
200 | 66.48 | 68.94 | 66.48 | 0 | 0 | 0 |
| 22/09/2025 |
67.50
|
51,400 | 66.82 | 67.84 | 66.82 | 48,400 | 0 | 3.8 |
| 19/09/2025 |
67.07
|
1,200 | 68.43 | 68.43 | 66.23 | 200 | 0 | 0.0 |
| 18/09/2025 |
67.41
|
600 | 66.48 | 67.41 | 66.40 | 200 | 0 | 0.0 |
| 17/09/2025 |
67.50
|
300 | 67.75 | 67.75 | 67.50 | 100 | 0 | 0.0 |
| 16/09/2025 |
67.16
|
700 | 66.23 | 67.16 | 66.23 | 100 | 0 | 0.0 |
| 15/09/2025 |
67.41
|
4,100 | 66.82 | 67.58 | 66.23 | 100 | 0 | 0.0 |
| 12/09/2025 |
68.60
|
100 | 68.60 | 68.60 | 68.60 | 0 | 0 | 0 |
| 11/09/2025 |
67.50
|
1,000 | 66.48 | 67.50 | 66.48 | 200 | 0 | 0.0 |
| 10/09/2025 |
68.26
|
100 | 68.26 | 68.26 | 68.26 | 0 | 0 | 0 |
| 09/09/2025 |
66.99
|
900 | 66.82 | 68.35 | 66.82 | 100 | 0 | 0.0 |
| 08/09/2025 |
69.02
|
0 | 69.02 | 69.02 | 69.02 | 0 | 0 | 0 |
| 05/09/2025 |
69.02
|
0 | 69.02 | 69.02 | 69.02 | 0 | 0 | 0 |
| 04/09/2025 |
66.31
|
2,200 | 65.29 | 69.45 | 65.29 | 2,000 | 0 | 0.2 |
| 03/09/2025 |
67.24
|
600 | 67.33 | 67.33 | 66.99 | 0 | 0 | 0 |
| 29/08/2025 |
67.58
|
2,600 | 66.23 | 67.58 | 65.80 | 2,200 | 0 | 0.2 |
| 28/08/2025 |
66.23
|
700 | 66.31 | 66.31 | 65.63 | 0 | 0 | 0 |
| 27/08/2025 |
66.56
|
1,500 | 65.55 | 66.56 | 65.29 | 0 | 0 | 0 |
| 26/08/2025 |
66.56
|
100 | 66.56 | 66.56 | 66.56 | 100 | 0 | 0.0 |
| 25/08/2025 |
66.40
|
500 | 66.40 | 66.40 | 65.55 | 0 | 0 | 0 |
| 22/08/2025 |
66.31
|
700 | 66.73 | 66.73 | 65.38 | 100 | 0 | 0.0 |
| 21/08/2025 |
66.06
|
1,800 | 66.14 | 66.14 | 66.06 | 0 | 0 | 0 |
| 20/08/2025 |
66.14
|
1,300 | 65.46 | 66.82 | 65.29 | 0 | 0 | 0 |
| 19/08/2025 |
66.99
|
0 | 66.99 | 66.99 | 66.99 | 0 | 0 | 0 |