| 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) |
-2 | -3.57% | 218,300 | 23,100 | 1.3 |
54
69.40
54.10
|
|
2 tháng
(2026-07-20) |
-7.10 | -11.62% | 384,800 | 13,600 | 0.7 |
54
69.40
54.10
|
|
3 tháng
(2026-06-22) |
-10.70 | -16.54% | 496,300 | 6,000 | 0.3 |
54
69.40
54.10
|
|
6 tháng
(2026-03-23) |
-14 | -20.59% | 928,700 | -9,600 | -0.8 |
54
75
54.10
|
|
12 tháng
(2025-09-23) |
-23.09 | -29.95% | 2,436,800 | -211,800 | -15.2 |
54
80.40
54.10
|
|
24 tháng
(2024-09-30) |
-9.63 | -15.14% | 12,448,418 | 3,441,060 | 295.1 |
23.36
90.45
54.10
|
|
36 tháng
(2023-10-04) |
36.58 | 210.01% | 40,821,608 | 4,791,746 | 340.4 |
17.42
90.45
54.10
|
|
60 tháng
(2021-10-14) |
39.74 | 278.73% | 57,255,509 | 4,496,072 | 327.2 |
6.22
90.45
54.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 25/07/2025 |
80.91
|
62,800 | 76.55 | 81.73 | 75.36 | 300 | 400 | -0.0 |
| 24/07/2025 |
76.55
|
15,700 | 77.18 | 77.27 | 75.45 | 0 | 0 | 0 |
| 23/07/2025 |
77.27
|
22,700 | 75.45 | 78.18 | 75.45 | 800 | 0 | 0.1 |
| 22/07/2025 |
78.09
|
24,500 | 79 | 79 | 75.45 | 0 | 0 | 0 |
| 21/07/2025 |
79
|
52,800 | 74.55 | 82.18 | 74.55 | 300 | 0 | 0.0 |
| 18/07/2025 |
74.73
|
7,800 | 73.73 | 75 | 73.73 | 0 | 0 | 0 |
| 17/07/2025 |
74.91
|
27,900 | 74.09 | 75.18 | 73.64 | 0 | 0 | 0 |
| 16/07/2025 |
74.64
|
5,000 | 74.55 | 75.36 | 74.09 | 0 | 0 | 0 |
| 15/07/2025 |
74.55
|
7,800 | 74.73 | 74.73 | 74.09 | 0 | 0 | 0 |
| 14/07/2025 |
74.73
|
15,300 | 74.73 | 75.45 | 74.36 | 0 | 0 | 0 |
| 11/07/2025 |
74.73
|
65,900 | 74.55 | 75.91 | 74.27 | 0 | 0 | 0 |
| 10/07/2025 |
74.09
|
4,500 | 74.09 | 74.36 | 73.82 | 0 | 0 | 0 |
| 09/07/2025 |
74.09
|
6,700 | 74.09 | 74.09 | 73.64 | 0 | 0 | 0 |
| 08/07/2025 |
74.09
|
6,000 | 74.82 | 74.82 | 74.09 | 0 | 0 | 0 |
| 07/07/2025 |
74.55
|
3,400 | 74.55 | 75.27 | 74.18 | 0 | 0 | 0 |
| 04/07/2025 |
75
|
21,800 | 74 | 75 | 73.82 | 0 | 0 | 0 |
| 03/07/2025 |
74.36
|
15,900 | 74.55 | 74.55 | 73.64 | 0 | 0 | 0 |
| 02/07/2025 |
74.27
|
11,800 | 74.55 | 74.55 | 73.82 | 0 | 0 | 0 |
| 01/07/2025 |
74.09
|
10,700 | 74.55 | 74.55 | 73.73 | 0 | 100 | -0.0 |
| 30/06/2025 |
74.55
|
2,000 | 75 | 75 | 73.91 | 0 | 500 | -0.0 |
| 27/06/2025 |
74.27
|
17,900 | 74.18 | 74.45 | 73.91 | 0 | 100 | -0.0 |
| 26/06/2025 |
74.18
|
9,100 | 74.55 | 74.55 | 72.73 | 0 | 0 | 0 |
| 25/06/2025 |
74.55
|
15,700 | 74.09 | 74.55 | 72.91 | 0 | 0 | 0 |
| 24/06/2025 |
74.09
|
11,300 | 75.36 | 75.36 | 73.27 | 0 | 0 | 0 |
| 23/06/2025 |
74.09
|
4,000 | 74.09 | 74.55 | 73.82 | 0 | 0 | 0 |
| 20/06/2025 |
74.64
|
5,200 | 74.55 | 75 | 73.64 | 0 | 4,000 | -0.3 |
| 19/06/2025 |
74.55
|
6,300 | 74.73 | 74.73 | 74.18 | 0 | 0 | 0 |
| 18/06/2025 |
74.73
|
6,900 | 74.73 | 75.09 | 73.91 | 0 | 0 | 0 |
| 17/06/2025 |
74.73
|
29,300 | 74.73 | 74.82 | 74.27 | 0 | 0 | 0 |
| 16/06/2025 |
74.73
|
4,700 | 75.36 | 75.36 | 74.09 | 0 | 0 | 0 |
| 13/06/2025 |
74.55
|
5,000 | 74.91 | 75.27 | 74.09 | 0 | 0 | 0 |
| 12/06/2025 |
74.91
|
4,000 | 74.91 | 75.09 | 74.36 | 0 | 0 | 0 |
| 11/06/2025 |
74.91
|
4,100 | 74.36 | 75.36 | 74.36 | 0 | 0 | 0 |
| 10/06/2025 |
74.82
|
6,000 | 74.55 | 75.36 | 74.27 | 0 | 0 | 0 |
| 09/06/2025 |
74.55
|
4,100 | 75.09 | 75.45 | 74.18 | 0 | 1,100 | -0.1 |
| 06/06/2025 |
75.09
|
5,700 | 75.36 | 75.36 | 74.27 | 0 | 0 | 0 |
| 05/06/2025 |
75.36
|
10,700 | 75.09 | 75.45 | 74.55 | 0 | 0 | 0 |
| 04/06/2025 |
75.45
|
8,200 | 74.82 | 75.91 | 74.82 | 0 | 0 | 0 |
| 03/06/2025 |
75.45
|
6,800 | 75.09 | 76.18 | 75 | 0 | 0 | 0 |
| 02/06/2025 |
75.36
|
10,700 | 75.09 | 75.36 | 74.73 | 0 | 0 | 0 |
| 30/05/2025 |
75.09
|
3,100 | 75.27 | 75.27 | 74.64 | 0 | 0 | 0 |
| 29/05/2025 |
75.27
|
13,300 | 75 | 75.64 | 74.36 | 0 | 0 | 0 |
| 28/05/2025 |
75
|
17,800 | 75 | 75.64 | 74.45 | 2,000 | 0 | 0.2 |
| 27/05/2025 |
75
|
7,700 | 75 | 75.45 | 74.73 | 700 | 0 | 0.1 |
| 26/05/2025 |
74.73
|
13,800 | 74.55 | 75.09 | 74.27 | 800 | 0 | 0.1 |
| 23/05/2025 |
74.73
|
6,600 | 74.91 | 75.09 | 74.36 | 0 | 0 | 0 |
| 22/05/2025 |
74.91
|
14,300 | 74.82 | 76.09 | 74.82 | 0 | 200 | -0.0 |
| 21/05/2025 |
74.91
|
11,000 | 74.55 | 75.36 | 74.45 | 0 | 0 | 0 |
| 20/05/2025 |
75
|
9,300 | 74.55 | 76.09 | 74.55 | 0 | 0 | 0 |
| 19/05/2025 |
75.45
|
15,400 | 75 | 76.36 | 74.55 | 0 | 0 | 0 |
| 16/05/2025 |
75.64
|
23,400 | 76.27 | 76.45 | 74.82 | 0 | 0 | 0 |
| 15/05/2025 |
76.27
|
10,700 | 76.27 | 77.55 | 75.09 | 0 | 0 | 0 |
| 14/05/2025 |
76.27
|
5,900 | 77.09 | 77.09 | 75.55 | 0 | 0 | 0 |
| 13/05/2025 |
76.18
|
12,300 | 76.18 | 78.18 | 75.91 | 0 | 4,000 | -0.3 |
| 12/05/2025 |
76.18
|
9,700 | 75.91 | 77.73 | 75.45 | 0 | 0 | 0 |
| 09/05/2025 |
76.09
|
6,100 | 77.27 | 77.27 | 75.27 | 0 | 0 | 0 |
| 08/05/2025 |
76.09
|
13,000 | 75.64 | 77.27 | 75 | 0 | 0 | 0 |
| 07/05/2025 |
75.64
|
31,900 | 75.27 | 75.82 | 74.73 | 0 | 0 | 0 |
| 06/05/2025 |
75.45
|
25,000 | 75.45 | 76 | 74.55 | 0 | 0 | 0 |
| 05/05/2025 |
75.45
|
7,800 | 75.45 | 0 | 74.55 | 0 | 0 | 0 |
| 02/05/2025 |
79.91
|
29,410 | 79.09 | 80.27 | 78.36 | 1,000 | 0 | 0.1 |
| 01/05/2025 |
86.36
|
29,412 | 86.82 | 87.27 | 85.82 | 0 | 5,300 | -0.5 |
| 30/04/2025 |
50.09
|
1,800 | 50.91 | 52.73 | 48.36 | 0 | 0 | 0 |
| 29/04/2025 |
75.73
|
9,410 | 76.27 | 76.27 | 74.82 | 0 | 0 | 0 |
| 28/04/2025 |
75.82
|
8,805 | 75.82 | 76 | 75 | 0 | 0 | 0 |
| 25/04/2025 |
75.82
|
28,305 | 75 | 75.82 | 74.55 | 0 | 0 | 0 |
| 24/04/2025 |
75.36
|
17,950 | 75.45 | 77.09 | 74.64 | 0 | 0 | 0 |
| 23/04/2025 |
76
|
11,921 | 77.55 | 77.55 | 75 | 900 | 0 | 0.1 |
| 22/04/2025 |
76
|
15,380 | 76.64 | 76.64 | 74.55 | 0 | 0 | 0 |
| 21/04/2025 |
76.64
|
12,817 | 77.27 | 77.27 | 75.55 | 0 | 2,700 | -0.2 |
| 18/04/2025 |
77.27
|
10,576 | 76.55 | 78.18 | 76.55 | 0 | 0 | 0 |
| 17/04/2025 |
76.82
|
13,431 | 75.91 | 77.27 | 75.91 | 0 | 5,000 | -0.4 |
| 16/04/2025 |
75.91
|
14,644 | 77.27 | 78 | 75.91 | 0 | 0 | 0 |
| 15/04/2025 |
77.45
|
10,127 | 78.73 | 78.73 | 76.91 | 100 | 0 | 0.0 |
| 14/04/2025 |
77.36
|
22,259 | 79 | 79.55 | 77.36 | 0 | 0 | 0 |
| 11/04/2025 |
79
|
36,969 | 79 | 79.91 | 77.27 | 0 | 1,000 | -0.1 |
| 10/04/2025 |
79
|
56,115 | 72.73 | 80.82 | 72.73 | 0 | 0 | 0 |
| 09/04/2025 |
73.55
|
36,812 | 74.09 | 75 | 71.82 | 0 | 100 | -0.0 |
| 08/04/2025 |
75
|
70,201 | 75.45 | 78.18 | 73.27 | 0 | 1,060 | -0.1 |
| 07/04/2025 |
75
|
21,800 | 74 | 75 | 73.82 | 0 | 0 | 0 |
| 04/04/2025 |
76.27
|
94,149 | 73.64 | 77.82 | 72.27 | 98 | 500 | -0.0 |
| 03/04/2025 |
75.91
|
101,481 | 78.73 | 79.36 | 74.64 | 0 | 500 | -0.0 |
| 02/04/2025 |
79.36
|
25,594 | 79.18 | 79.82 | 78.64 | 200 | 0 | 0.0 |
| 01/04/2025 |
79.18
|
4,033 | 78.64 | 80.18 | 78.64 | 0 | 0 | 0 |
| 31/03/2025 |
78.73
|
17,111 | 80.27 | 80.27 | 78.73 | 0 | 0 | 0 |
| 28/03/2025 |
79.82
|
19,308 | 79.09 | 80.45 | 78.91 | 0 | 0 | 0 |
| 27/03/2025 |
79.82
|
19,107 | 79.45 | 80 | 78.73 | 0 | 0 | 0 |
| 26/03/2025 |
79.09
|
12,186 | 80 | 80 | 79.09 | 0 | 0 | 0 |
| 25/03/2025 |
79.64
|
15,304 | 80.18 | 80.18 | 79.09 | 0 | 0 | 0 |
| 24/03/2025 |
79.82
|
16,315 | 80.09 | 80.82 | 79.09 | 0 | 1,000 | -0.1 |
| 21/03/2025 |
79.91
|
15,731 | 80.09 | 80.36 | 79.55 | 0 | 0 | 0 |
| 20/03/2025 |
80.09
|
22,090 | 80 | 80.55 | 79.55 | 0 | 68 | -0.0 |
| 19/03/2025 |
80
|
32,831 | 80.82 | 80.82 | 79.55 | 0 | 0 | 0 |
| 18/03/2025 |
79.91
|
19,596 | 80.18 | 80.18 | 79.45 | 0 | 301 | -0.0 |
| 17/03/2025 |
50.09
|
1,800 | 50.91 | 52.73 | 48.36 | 0 | 0 | 0 |
| 14/03/2025 |
79.45
|
18,405 | 79.55 | 80.91 | 79.45 | 0 | 0 | 0 |
| 13/03/2025 |
80.18
|
32,859 | 80 | 80.91 | 79.36 | 0 | 0 | 0 |
| 12/03/2025 |
80
|
39,852 | 79.91 | 80.82 | 79.27 | 0 | 0 | 0 |
| 11/03/2025 |
79.91
|
56,610 | 78.91 | 80 | 78.64 | 0 | 300 | -0.0 |
| 10/03/2025 |
78.82
|
28,764 | 79.91 | 80.36 | 78.82 | 0 | 1,600 | -0.1 |