| 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) |
1 | 1.68% | 40,400 | -200 | 0.0 |
59.50
68.10
61.20
|
|
2 tháng
(2026-07-20) |
-2.80 | -4.41% | 113,300 | -3,400 | -0.2 |
58.50
68.10
61.20
|
|
3 tháng
(2026-06-22) |
-6.70 | -9.94% | 139,800 | -3,900 | -0.2 |
58.50
68.50
61.20
|
|
6 tháng
(2026-03-23) |
-2.20 | -3.50% | 253,000 | -18,900 | -1.2 |
58.50
70
61.20
|
|
12 tháng
(2025-09-23) |
-16.32 | -21.19% | 870,700 | -14,700 | -0.9 |
58.50
77.57
61.20
|
|
24 tháng
(2024-09-30) |
-20.38 | -25.13% | 2,112,539 | -9,184 | -0.6 |
55.74
97.20
61.20
|
|
36 tháng
(2023-10-04) |
11.22 | 22.68% | 3,539,237 | -38,673 | -3.5 |
37.56
97.20
61.20
|
|
60 tháng
(2021-10-14) |
18.27 | 43.05% | 5,257,754 | 8,251 | -1.0 |
32.11
97.20
61.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 25/07/2025 |
72.14
|
6,800 | 71.86 | 72.23 | 71.22 | 500 | 0 | 0.0 |
| 24/07/2025 |
71.86
|
1,800 | 71.31 | 71.86 | 71.31 | 0 | 0 | 0 |
| 23/07/2025 |
71.86
|
6,700 | 71.86 | 72.05 | 71.03 | 100 | 200 | 0.0 |
| 22/07/2025 |
72.05
|
7,200 | 72.32 | 72.32 | 71.86 | 0 | 0 | 0 |
| 21/07/2025 |
71.86
|
36,200 | 73.70 | 73.70 | 70.02 | 1,300 | 0 | 0.1 |
| 18/07/2025 |
75.55
|
10,000 | 74.63 | 75.55 | 74.63 | 100 | 0 | 0.0 |
| 17/07/2025 |
74.17
|
11,600 | 73.70 | 75.55 | 73.70 | 8,800 | 0 | 0.7 |
| 16/07/2025 |
73.89
|
3,400 | 76.19 | 76.19 | 73.89 | 3,000 | 0 | 0.2 |
| 15/07/2025 |
73.89
|
13,200 | 75.46 | 75.46 | 73.89 | 0 | 0 | 0 |
| 14/07/2025 |
74.53
|
400 | 74.72 | 74.72 | 74.53 | 0 | 0 | 0 |
| 11/07/2025 |
74.81
|
4,400 | 74.99 | 77.30 | 74.63 | 0 | 300 | 0.0 |
| 10/07/2025 |
74.99
|
1,400 | 74.63 | 74.99 | 74.53 | 0 | 0 | 0 |
| 09/07/2025 |
74.53
|
6,300 | 77.76 | 77.76 | 74.53 | 0 | 0 | 0 |
| 08/07/2025 |
75.09
|
700 | 74.63 | 75.09 | 74.63 | 0 | 0 | 0 |
| 07/07/2025 |
75.18
|
6,300 | 74.72 | 75.18 | 74.63 | 0 | 0 | 0 |
| 04/07/2025 |
74.63
|
300 | 74.63 | 74.63 | 74.63 | 0 | 0 | 0 |
| 03/07/2025 |
74.63
|
1,500 | 74.63 | 75.18 | 74.63 | 0 | 0 | 0 |
| 02/07/2025 |
75.18
|
6,100 | 75.09 | 75.27 | 75.09 | 0 | 0 | 0 |
| 01/07/2025 |
75.09
|
2,600 | 74.63 | 75.09 | 74.35 | 0 | 0 | 0 |
| 30/06/2025 |
74.90
|
9,800 | 73.80 | 74.99 | 73.80 | 0 | 0 | 0 |
| 27/06/2025 |
75.27
|
1,000 | 75.46 | 75.46 | 74.53 | 0 | 0 | 0 |
| 26/06/2025 |
75.36
|
2,800 | 74.72 | 75.36 | 74.72 | 1,000 | 0 | 0.1 |
| 25/06/2025 |
74.72
|
1,700 | 75.55 | 75.55 | 74.44 | 0 | 0 | 0 |
| 24/06/2025 |
75.55
|
0 | 75.55 | 75.55 | 75.55 | 0 | 0 | 0 |
| 23/06/2025 |
75.55
|
800 | 75.55 | 75.55 | 75.55 | 0 | 0 | 0 |
| 20/06/2025 |
75.27
|
1,200 | 74.63 | 75.27 | 74.44 | 0 | 0 | 0 |
| 19/06/2025 |
75.55
|
1,600 | 75.55 | 75.55 | 75.55 | 0 | 0 | 0 |
| 18/06/2025 |
75.55
|
0 | 75.55 | 75.55 | 75.55 | 0 | 0 | 0 |
| 17/06/2025 |
75.55
|
3,200 | 75.55 | 75.55 | 75.55 | 3,000 | 0 | 0.2 |
| 16/06/2025 |
75.46
|
4,300 | 75.55 | 75.55 | 75.46 | 2,000 | 0 | 0.2 |
| 13/06/2025 |
75.46
|
3,000 | 74.81 | 75.46 | 74.72 | 0 | 0 | 0 |
| 12/06/2025 |
75.55
|
0 | 75.55 | 75.55 | 75.55 | 0 | 0 | 0 |
| 11/06/2025 |
75.55
|
4,100 | 75.64 | 75.64 | 75.55 | 0 | 0 | 0 |
| 10/06/2025 |
75.55
|
500 | 75.55 | 75.73 | 75.55 | 0 | 0 | 0 |
| 09/06/2025 |
74.81
|
700 | 74.63 | 75.55 | 74.63 | 0 | 0 | 0 |
| 06/06/2025 |
74.26
|
2,500 | 74.26 | 74.44 | 74.26 | 500 | 0 | 0.0 |
| 05/06/2025 |
74.17
|
1,100 | 75.09 | 75.09 | 74.17 | 0 | 0 | 0 |
| 04/06/2025 |
74.63
|
4,100 | 73.34 | 74.63 | 73.34 | 500 | 0 | 0.0 |
| 03/06/2025 |
73.89
|
1,700 | 73.70 | 73.98 | 73.70 | 800 | 200 | 0.0 |
| 02/06/2025 |
73.70
|
300 | 73.70 | 73.70 | 73.70 | 0 | 0 | 0 |
| 30/05/2025 |
73.89
|
1,600 | 73.24 | 73.89 | 73.24 | 0 | 0 | 0 |
| 29/05/2025 |
74.07
|
1,000 | 73.61 | 74.07 | 73.34 | 0 | 0 | 0 |
| 28/05/2025 |
73.43
|
2,000 | 73.52 | 73.52 | 73.43 | 0 | 0 | 0 |
| 27/05/2025 |
73.15
|
2,200 | 73.15 | 73.15 | 72.97 | 0 | 0 | 0 |
| 26/05/2025 |
73.15
|
1,100 | 73.06 | 73.15 | 73.06 | 0 | 0 | 0 |
| 23/05/2025 |
73.15
|
1,200 | 73.15 | 73.15 | 73.15 | 0 | 0 | 0 |
| 22/05/2025 |
73.24
|
1,200 | 72.88 | 73.24 | 72.78 | 0 | 0 | 0 |
| 21/05/2025 |
73.15
|
2,100 | 72.78 | 73.15 | 72.78 | 100 | 0 | 0.0 |
| 20/05/2025 |
72.78
|
2,400 | 73.06 | 73.06 | 72.78 | 0 | 0 | 0 |
| 19/05/2025 |
72.78
|
14,200 | 72.78 | 73.34 | 72.78 | 0 | 0 | 0 |
| 16/05/2025 |
72.60
|
0 | 72.60 | 72.60 | 72.60 | 0 | 0 | 0 |
| 15/05/2025 |
72.60
|
1,800 | 72.60 | 72.69 | 72.51 | 0 | 0 | 0 |
| 14/05/2025 |
72.60
|
10,200 | 73.61 | 73.61 | 72.60 | 0 | 0 | 0 |
| 13/05/2025 |
73.61
|
3,600 | 73.52 | 73.70 | 73.06 | 0 | 0 | 0 |
| 12/05/2025 |
72.97
|
800 | 72.97 | 73.34 | 72.97 | 0 | 0 | 0 |
| 09/05/2025 |
72.97
|
1,200 | 73.15 | 73.15 | 72.97 | 0 | 0 | 0 |
| 08/05/2025 |
72.97
|
900 | 72.97 | 72.97 | 72.97 | 0 | 0 | 0 |
| 07/05/2025 |
72.97
|
2,000 | 73.34 | 73.34 | 72.97 | 0 | 0 | 0 |
| 06/05/2025 |
72.97
|
7,700 | 73.70 | 73.70 | 72.97 | 0 | 0 | 0 |
| 05/05/2025 |
73.43
|
2,400 | 73.24 | 0 | 73.24 | 0 | 0 | 0 |
| 02/05/2025 |
77.94
|
1,800 | 77.39 | 77.94 | 77.39 | 0 | 0 | 0 |
| 01/05/2025 |
71.13
|
1,900 | 70.94 | 71.13 | 70.02 | 0 | 1,800 | -0.1 |
| 30/04/2025 |
55.74
|
5,500 | 56.02 | 60.35 | 55.74 | 0 | 0 | 0 |
| 29/04/2025 |
73.24
|
26 | 73.24 | 73.24 | 73.24 | 0 | 0 | 0 |
| 28/04/2025 |
73.24
|
120 | 73.24 | 73.24 | 73.24 | 0 | 0 | 0 |
| 25/04/2025 |
73.61
|
2,232 | 73.61 | 73.70 | 73.24 | 100 | 0 | 0.0 |
| 24/04/2025 |
72.69
|
2 | 72.69 | 72.69 | 72.69 | 0 | 0 | 0 |
| 23/04/2025 |
72.69
|
11,101 | 72.51 | 72.78 | 72.51 | 400 | 0 | 0.0 |
| 22/04/2025 |
72.60
|
941 | 71.86 | 72.60 | 71.86 | 0 | 0 | 0 |
| 21/04/2025 |
73.34
|
2,202 | 73.80 | 73.80 | 72.78 | 0 | 100 | 0.0 |
| 18/04/2025 |
73.34
|
5,020 | 73.43 | 73.70 | 72.78 | 0 | 0 | 0 |
| 17/04/2025 |
73.43
|
1,865 | 72.78 | 73.43 | 72.14 | 0 | 0 | 0 |
| 16/04/2025 |
72.97
|
1,636 | 72.97 | 72.97 | 72.88 | 0 | 100 | 0.0 |
| 15/04/2025 |
74.17
|
5 | 74.17 | 74.17 | 74.17 | 0 | 0 | 0 |
| 14/04/2025 |
74.17
|
7,200 | 73.80 | 74.17 | 72.32 | 0 | 0 | 0 |
| 11/04/2025 |
73.80
|
4,506 | 78.77 | 78.77 | 72.97 | 0 | 100 | 0.0 |
| 10/04/2025 |
74.53
|
10,519 | 71.86 | 74.53 | 71.86 | 200 | 0 | 0.0 |
| 09/04/2025 |
67.81
|
4,502 | 65.41 | 71.31 | 65.41 | 0 | 0 | 0 |
| 08/04/2025 |
70.76
|
7,703 | 71.95 | 71.95 | 68.18 | 0 | 0 | 0 |
| 07/04/2025 |
74.63
|
300 | 74.63 | 74.63 | 74.63 | 0 | 0 | 0 |
| 04/04/2025 |
71.86
|
16,263 | 65.51 | 72.32 | 65.51 | 0 | 0 | 0 |
| 03/04/2025 |
71.86
|
7,255 | 75.55 | 76.19 | 70.02 | 100 | 400 | 0.0 |
| 02/04/2025 |
77.30
|
1,559 | 78.31 | 78.31 | 77.11 | 0 | 0 | 0 |
| 01/04/2025 |
77.39
|
8,333 | 78.31 | 78.31 | 77.30 | 0 | 0 | 0 |
| 31/03/2025 |
77.39
|
5,911 | 77.30 | 82.00 | 76.56 | 0 | 0 | 0 |
| 28/03/2025 |
76.19
|
1,608 | 76.10 | 76.47 | 76.10 | 0 | 0 | 0 |
| 27/03/2025 |
76.10
|
14,000 | 75.55 | 76.84 | 75.55 | 0 | 400 | 0.0 |
| 26/03/2025 |
75.09
|
5,962 | 75.09 | 75.09 | 74.63 | 400 | 700 | 0.0 |
| 25/03/2025 |
75.09
|
1,504 | 74.90 | 75.55 | 74.90 | 0 | 0 | 0 |
| 24/03/2025 |
74.72
|
3,301 | 74.90 | 74.90 | 74.63 | 0 | 0 | 0 |
| 21/03/2025 |
75.18
|
401 | 75.82 | 75.82 | 75.18 | 0 | 0 | 0 |
| 20/03/2025 |
74.63
|
2,300 | 75.09 | 75.36 | 74.63 | 0 | 0 | 0 |
| 19/03/2025 |
74.81
|
4,800 | 75.18 | 75.18 | 74.07 | 0 | 0 | 0 |
| 18/03/2025 |
75.18
|
1,000 | 75.09 | 75.18 | 75.09 | 0 | 0 | 0 |
| 17/03/2025 |
55.74
|
5,500 | 56.02 | 60.35 | 55.74 | 0 | 0 | 0 |
| 14/03/2025 |
74.81
|
2,803 | 74.17 | 74.81 | 73.98 | 0 | 600 | 0.0 |
| 13/03/2025 |
73.89
|
2,200 | 74.99 | 74.99 | 73.89 | 0 | 100 | 0.0 |
| 12/03/2025 |
74.90
|
1,400 | 74.63 | 75.18 | 74.63 | 0 | 500 | 0.0 |
| 11/03/2025 |
74.53
|
633 | 74.44 | 74.53 | 74.44 | 0 | 0 | 0 |
| 10/03/2025 |
74.44
|
1,064 | 75.55 | 75.55 | 74.35 | 0 | 0 | 0 |