| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-11-17) |
-10.30 | -13.04% | 600 | 0 | 0 |
68.70
80
68.70
|
|
2 tháng
(2025-10-16) |
-16.30 | -19.18% | 3,000 | 0 | 0 |
68.70
85
68.70
|
|
3 tháng
(2025-09-16) |
-21.40 | -23.75% | 47,400 | 100 | 0.0 |
68.70
105.90
68.70
|
|
6 tháng
(2025-06-18) |
-20 | -22.55% | 1,599,300 | 2,900 | 0.2 |
68.70
108
68.70
|
|
12 tháng
(2024-12-20) |
2 | 3% | 5,857,840 | 7,400 | 0.6 |
66.60
117.60
68.70
|
|
24 tháng
(2023-12-26) |
4.60 | 7.18% | 19,285,985 | 4,000 | 0.3 |
63.90
117.60
68.70
|
|
36 tháng
(2023-01-03) |
-1.80 | -2.55% | 38,860,926 | 6,400 | 0.5 |
58.30
117.60
68.70
|
|
60 tháng
(2021-08-04) |
47.85 | 229.56% | 160,682,956 | 7,400 | 0.6 |
20.85
120.90
68.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 03/10/2024 |
67.40
|
52,400 | 67.50 | 67.80 | 67.30 | 0 | 0 | 0 |
| 02/10/2024 |
67.50
|
57,400 | 67.70 | 67.70 | 67.40 | 0 | 0 | 0 |
| 01/10/2024 |
67.70
|
53,200 | 67.50 | 67.90 | 67.50 | 0 | 0 | 0 |
| 30/09/2024 |
67.50
|
56,900 | 67.60 | 67.70 | 67.30 | 0 | 0 | 0 |
| 27/09/2024 |
67.60
|
52,100 | 67.80 | 67.90 | 67.40 | 0 | 0 | 0 |
| 26/09/2024 |
67.80
|
56,600 | 67.30 | 67.80 | 67.30 | 0 | 0 | 0 |
| 25/09/2024 |
67.50
|
52,800 | 67.30 | 67.50 | 66.70 | 0 | 0 | 0 |
| 24/09/2024 |
67.20
|
52,300 | 67.30 | 67.30 | 66.80 | 0 | 0 | 0 |
| 23/09/2024 |
67.30
|
56,600 | 67.60 | 67.60 | 66.90 | 0 | 0 | 0 |
| 20/09/2024 |
67.70
|
52,600 | 68.10 | 68.10 | 67.30 | 0 | 0 | 0 |
| 19/09/2024 |
68.10
|
57,000 | 68.20 | 68.40 | 67.80 | 0 | 0 | 0 |
| 18/09/2024 |
68.20
|
54,800 | 67.60 | 68.20 | 67.40 | 0 | 0 | 0 |
| 17/09/2024 |
67.60
|
57,300 | 67.20 | 67.60 | 67 | 0 | 0 | 0 |
| 16/09/2024 |
67.20
|
54,400 | 67.60 | 67.80 | 67.20 | 0 | 0 | 0 |
| 13/09/2024 |
67.40
|
57,400 | 67.50 | 67.50 | 67 | 0 | 0 | 0 |
| 12/09/2024 |
67.50
|
52,200 | 67.20 | 67.60 | 67.20 | 0 | 0 | 0 |
| 11/09/2024 |
67.20
|
49,200 | 67 | 67.20 | 66.80 | 0 | 0 | 0 |
| 10/09/2024 |
66.90
|
50,800 | 67.10 | 67.40 | 66.90 | 0 | 0 | 0 |
| 09/09/2024 |
67
|
50,500 | 67.10 | 67.30 | 66.90 | 0 | 0 | 0 |
| 06/09/2024 |
67.10
|
57,000 | 67.10 | 67.40 | 66.90 | 0 | 0 | 0 |
| 05/09/2024 |
67
|
51,800 | 67.20 | 67.40 | 66.90 | 0 | 0 | 0 |
| 04/09/2024 |
67.50
|
57,100 | 67.40 | 67.50 | 67.20 | 0 | 0 | 0 |
| 30/08/2024 |
67.50
|
50,510 | 67.50 | 67.70 | 67.30 | 0 | 0 | 0 |
| 29/08/2024 |
67.30
|
56,790 | 67.60 | 67.80 | 66.90 | 0 | 0 | 0 |
| 28/08/2024 |
67.60
|
54,600 | 67.40 | 67.70 | 67.40 | 0 | 0 | 0 |
| 27/08/2024 |
67.30
|
53,400 | 67.50 | 68.10 | 66.50 | 0 | 0 | 0 |
| 26/08/2024 |
67.40
|
54,000 | 67.40 | 67.70 | 67.30 | 0 | 0 | 0 |
| 23/08/2024 |
67.40
|
55,800 | 67.60 | 67.60 | 67.20 | 0 | 0 | 0 |
| 22/08/2024 |
67.60
|
52,900 | 68 | 68.10 | 67.60 | 0 | 0 | 0 |
| 21/08/2024 |
67.90
|
52,200 | 68 | 68.10 | 67.50 | 0 | 0 | 0 |
| 20/08/2024 |
68.20
|
56,000 | 68.10 | 68.20 | 67.70 | 0 | 0 | 0 |
| 19/08/2024 |
68.10
|
49,600 | 68.60 | 68.60 | 68 | 0 | 0 | 0 |
| 16/08/2024 |
68.50
|
51,800 | 67.80 | 68.50 | 67.80 | 0 | 0 | 0 |
| 15/08/2024 |
67.90
|
54,500 | 68.50 | 68.50 | 67.70 | 0 | 0 | 0 |
| 14/08/2024 |
68.50
|
53,000 | 68.80 | 68.80 | 68.20 | 0 | 0 | 0 |
| 13/08/2024 |
68.80
|
50,501 | 69.20 | 69.20 | 68.60 | 0 | 0 | 0 |
| 12/08/2024 |
69.30
|
53,000 | 69 | 69.30 | 69 | 0 | 0 | 0 |
| 09/08/2024 |
68.80
|
49,800 | 68.50 | 68.90 | 68.50 | 0 | 0 | 0 |
| 08/08/2024 |
68.40
|
55,600 | 68.70 | 68.80 | 68.30 | 0 | 0 | 0 |
| 07/08/2024 |
68.80
|
53,001 | 68.20 | 68.80 | 68.20 | 0 | 0 | 0 |
| 06/08/2024 |
68.10
|
52,100 | 68 | 68.10 | 67.70 | 0 | 0 | 0 |
| 05/08/2024 |
67.40
|
55,500 | 67.60 | 67.60 | 67.30 | 0 | 0 | 0 |
| 02/08/2024 |
67.80
|
47,500 | 67.90 | 68 | 67.60 | 0 | 0 | 0 |
| 01/08/2024 |
67.80
|
44,800 | 68 | 68.10 | 67.70 | 0 | 0 | 0 |
| 31/07/2024 |
68
|
57,700 | 67.80 | 68.20 | 67.80 | 0 | 0 | 0 |
| 30/07/2024 |
67.80
|
55,900 | 68.40 | 68.40 | 67.80 | 0 | 0 | 0 |
| 29/07/2024 |
68.60
|
58,500 | 68.40 | 68.80 | 68.40 | 0 | 0 | 0 |
| 26/07/2024 |
68.40
|
58,100 | 68 | 68.40 | 68 | 0 | 0 | 0 |
| 25/07/2024 |
68
|
50,800 | 68.30 | 68.30 | 67.90 | 0 | 0 | 0 |
| 24/07/2024 |
68.40
|
57,500 | 68.40 | 68.70 | 68.10 | 0 | 0 | 0 |
| 23/07/2024 |
68.40
|
55,200 | 68.60 | 68.70 | 68.40 | 0 | 0 | 0 |
| 22/07/2024 |
68.60
|
58,000 | 68.70 | 68.80 | 68.40 | 0 | 0 | 0 |
| 19/07/2024 |
68.60
|
54,700 | 68.90 | 68.90 | 68.60 | 0 | 0 | 0 |
| 18/07/2024 |
69
|
57,300 | 69.20 | 69.30 | 68.60 | 0 | 0 | 0 |
| 17/07/2024 |
69
|
57,600 | 69.20 | 69.40 | 69 | 0 | 0 | 0 |
| 16/07/2024 |
69.10
|
56,600 | 69.40 | 69.60 | 69 | 0 | 0 | 0 |
| 15/07/2024 |
69.30
|
58,200 | 69.10 | 69.50 | 68.80 | 0 | 0 | 0 |
| 12/07/2024 |
69.10
|
39,400 | 69.20 | 69.30 | 69.10 | 0 | 0 | 0 |
| 11/07/2024 |
69.20
|
54,100 | 69.30 | 69.50 | 69.10 | 0 | 0 | 0 |
| 10/07/2024 |
69.30
|
55,700 | 69.50 | 69.50 | 69.20 | 0 | 0 | 0 |
| 09/07/2024 |
69.50
|
60,302 | 69.20 | 69.60 | 69.20 | 0 | 0 | 0 |
| 08/07/2024 |
69.20
|
57,300 | 68.90 | 69.20 | 68.90 | 0 | 0 | 0 |
| 05/07/2024 |
68.70
|
58,600 | 69.10 | 69.10 | 68.70 | 0 | 0 | 0 |
| 04/07/2024 |
69.10
|
53,900 | 68.90 | 69.20 | 68.90 | 0 | 0 | 0 |
| 03/07/2024 |
68.90
|
56,200 | 68.50 | 69 | 68.50 | 0 | 0 | 0 |
| 02/07/2024 |
68.50
|
58,900 | 67.90 | 69 | 67.90 | 0 | 0 | 0 |
| 01/07/2024 |
67.90
|
47,400 | 67.90 | 68 | 67.70 | 0 | 0 | 0 |
| 28/06/2024 |
67.90
|
56,500 | 68.30 | 68.30 | 67.90 | 0 | 0 | 0 |
| 27/06/2024 |
68.30
|
55,900 | 68.40 | 68.40 | 68.10 | 0 | 0 | 0 |
| 26/06/2024 |
68.40
|
57,893 | 68.20 | 68.40 | 68.20 | 0 | 0 | 0 |
| 25/06/2024 |
68.20
|
54,900 | 68.40 | 68.40 | 68 | 0 | 0 | 0 |
| 24/06/2024 |
68.40
|
50,307 | 68.80 | 68.80 | 68.30 | 0 | 0 | 0 |
| 21/06/2024 |
68.80
|
55,700 | 69.20 | 69.20 | 68.70 | 0 | 0 | 0 |
| 20/06/2024 |
69.20
|
56,000 | 69 | 69.40 | 69 | 0 | 0 | 0 |
| 19/06/2024 |
69
|
52,900 | 69 | 69.10 | 68.80 | 0 | 0 | 0 |
| 18/06/2024 |
69.10
|
52,702 | 68.70 | 69.20 | 68.70 | 0 | 0 | 0 |
| 17/06/2024 |
68.80
|
59,300 | 68.80 | 68.90 | 68.50 | 0 | 0 | 0 |
| 14/06/2024 |
68.80
|
53,900 | 68.70 | 69 | 68.60 | 0 | 0 | 0 |
| 13/06/2024 |
68.70
|
54,900 | 69.20 | 69.20 | 68.30 | 0 | 0 | 0 |
| 12/06/2024 |
69.20
|
48,403 | 69 | 69.20 | 68.90 | 0 | 0 | 0 |
| 11/06/2024 |
69.10
|
43,800 | 69 | 69.10 | 68.70 | 0 | 0 | 0 |
| 10/06/2024 |
69.20
|
53,353 | 68.90 | 69.20 | 68.90 | 0 | 0 | 0 |
| 07/06/2024 |
69
|
54,600 | 68.50 | 69 | 68.50 | 0 | 0 | 0 |
| 06/06/2024 |
68.40
|
46,215 | 68.60 | 68.90 | 68.40 | 0 | 0 | 0 |
| 05/06/2024 |
68.50
|
47,300 | 68.90 | 69 | 68.50 | 0 | 0 | 0 |
| 04/06/2024 |
68.90
|
52,900 | 69.30 | 69.40 | 68.60 | 0 | 0 | 0 |
| 03/06/2024 |
69.30
|
55,713 | 68.90 | 69.30 | 68.60 | 0 | 0 | 0 |
| 31/05/2024 |
68.90
|
53,400 | 69.40 | 69.50 | 68.90 | 0 | 0 | 0 |
| 30/05/2024 |
69.10
|
54,600 | 70.10 | 70.10 | 69.10 | 0 | 0 | 0 |
| 29/05/2024 |
70
|
60,175 | 66.10 | 72.50 | 66.10 | 0 | 0 | 0 |
| 28/05/2024 |
65.90
|
49,700 | 65.50 | 65.90 | 65.50 | 0 | 0 | 0 |
| 27/05/2024 |
65.50
|
55,413 | 65.40 | 65.60 | 65.20 | 0 | 1,400 | -0.1 |
| 24/05/2024 |
65.40
|
50,600 | 65.60 | 65.80 | 65.30 | 0 | 0 | 0 |
| 23/05/2024 |
65.60
|
56,400 | 65.50 | 65.60 | 65.30 | 0 | 1,500 | -0.1 |
| 22/05/2024 |
65.50
|
51,400 | 65.70 | 65.70 | 65.40 | 0 | 0 | 0 |
| 21/05/2024 |
65.80
|
55,000 | 65.70 | 65.80 | 65.50 | 0 | 0 | 0 |
| 20/05/2024 |
65.80
|
52,200 | 65.80 | 66.10 | 65.70 | 0 | 0 | 0 |
| 17/05/2024 |
66.10
|
52,200 | 66 | 66.20 | 65.90 | 0 | 0 | 0 |
| 16/05/2024 |
65.90
|
50,300 | 65.90 | 66 | 65.70 | 0 | 0 | 0 |
| 15/05/2024 |
65.80
|
52,900 | 65.40 | 65.90 | 65.40 | 0 | 0 | 0 |