| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-10-05) |
0 | 0% | 0 | 0 | 0 |
60
60
60
|
|
2 tháng
(2026-09-04) |
-1 | -1.64% | 100 | 0 | 0 |
60
61
60
|
|
3 tháng
(2026-08-05) |
-1.70 | -2.76% | 2,100 | 0 | 0 |
60
61.70
60
|
|
6 tháng
(2026-05-07) |
-7.19 | -10.70% | 6,900 | 0 | 0 |
50.96
68
60
|
|
12 tháng
(2025-11-10) |
-20.45 | -25.42% | 14,300 | 0 | 0 |
50.96
87.68
60
|
|
24 tháng
(2024-11-13) |
-6.30 | -9.50% | 7,021,042 | 0 | 0 |
50.96
116.37
60
|
|
36 tháng
(2023-11-20) |
-2.24 | -3.61% | 20,775,260 | 0 | 0 |
50.96
116.37
60
|
|
60 tháng
(2021-11-29) |
-29.82 | -33.20% | 139,322,697 | 0 | 0 |
50.96
119.64
60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 20/08/2025 |
98.86
|
3,400 | 96.48 | 98.86 | 95.99 | 0 | 0 | 0 |
| 19/08/2025 |
96.98
|
8,300 | 104.00 | 104.00 | 96.98 | 0 | 0 | 0 |
| 18/08/2025 |
96.98
|
6,400 | 96.48 | 96.98 | 96.48 | 0 | 0 | 0 |
| 15/08/2025 |
95.99
|
5,900 | 96.58 | 98.46 | 95.00 | 0 | 0 | 0 |
| 14/08/2025 |
98.46
|
10,900 | 94.01 | 98.46 | 94.01 | 0 | 0 | 0 |
| 13/08/2025 |
94.21
|
24,700 | 95.20 | 95.49 | 93.02 | 0 | 0 | 0 |
| 12/08/2025 |
95.00
|
23,000 | 95.00 | 95.49 | 94.60 | 0 | 0 | 0 |
| 11/08/2025 |
94.01
|
32,000 | 92.23 | 97.57 | 92.23 | 0 | 0 | 0 |
| 08/08/2025 |
92.03
|
22,200 | 91.73 | 92.62 | 91.63 | 0 | 0 | 0 |
| 07/08/2025 |
92.03
|
24,700 | 91.04 | 92.03 | 90.55 | 0 | 0 | 0 |
| 06/08/2025 |
91.04
|
25,700 | 90.05 | 91.34 | 90.05 | 0 | 0 | 0 |
| 05/08/2025 |
90.05
|
29,700 | 89.66 | 90.64 | 89.56 | 0 | 0 | 0 |
| 04/08/2025 |
90.15
|
32,600 | 88.86 | 90.25 | 88.57 | 0 | 0 | 0 |
| 01/08/2025 |
88.27
|
30,800 | 88.67 | 89.06 | 87.97 | 0 | 0 | 0 |
| 31/07/2025 |
88.07
|
29,400 | 88.76 | 90.05 | 88.07 | 0 | 0 | 0 |
| 30/07/2025 |
89.75
|
25,200 | 86.09 | 89.75 | 86.09 | 0 | 0 | 0 |
| 29/07/2025 |
87.28
|
27,200 | 90.35 | 90.35 | 86.09 | 0 | 0 | 0 |
| 28/07/2025 |
90.25
|
31,800 | 89.66 | 91.04 | 89.66 | 0 | 0 | 0 |
| 25/07/2025 |
91.04
|
38,600 | 88.86 | 91.04 | 87.77 | 0 | 0 | 0 |
| 24/07/2025 |
90.35
|
34,200 | 91.04 | 91.04 | 84.11 | 0 | 0 | 0 |
| 23/07/2025 |
87.28
|
39,900 | 92.03 | 92.52 | 84.11 | 0 | 0 | 0 |
| 22/07/2025 |
92.23
|
41,400 | 92.03 | 92.23 | 90.35 | 0 | 0 | 0 |
| 21/07/2025 |
90.55
|
40,400 | 93.02 | 93.61 | 90.55 | 0 | 0 | 0 |
| 18/07/2025 |
91.04
|
40,600 | 87.08 | 91.83 | 87.08 | 0 | 0 | 0 |
| 17/07/2025 |
87.38
|
34,100 | 85.89 | 87.58 | 85.89 | 0 | 0 | 0 |
| 16/07/2025 |
86.09
|
30,900 | 85.99 | 86.09 | 85.60 | 0 | 0 | 0 |
| 15/07/2025 |
85.99
|
16,900 | 86.98 | 86.98 | 79.76 | 0 | 0 | 0 |
| 14/07/2025 |
79.46
|
33,100 | 87.77 | 87.77 | 79.46 | 0 | 0 | 0 |
| 11/07/2025 |
87.97
|
42,400 | 80.25 | 88.37 | 80.25 | 0 | 0 | 0 |
| 10/07/2025 |
88.17
|
40,800 | 88.17 | 88.27 | 87.77 | 0 | 0 | 0 |
| 09/07/2025 |
88.07
|
42,400 | 88.07 | 88.47 | 87.77 | 0 | 0 | 0 |
| 08/07/2025 |
88.07
|
28,600 | 87.68 | 88.27 | 87.68 | 0 | 0 | 0 |
| 07/07/2025 |
87.58
|
44,400 | 87.38 | 87.87 | 87.38 | 0 | 0 | 0 |
| 04/07/2025 |
87.18
|
40,800 | 88.07 | 88.17 | 87.08 | 0 | 0 | 0 |
| 03/07/2025 |
87.97
|
41,900 | 88.37 | 88.57 | 87.77 | 0 | 0 | 0 |
| 02/07/2025 |
88.27
|
45,100 | 88.37 | 88.47 | 87.77 | 0 | 0 | 0 |
| 01/07/2025 |
88.37
|
43,100 | 88.37 | 88.37 | 87.58 | 0 | 0 | 0 |
| 30/06/2025 |
88.37
|
42,200 | 88.07 | 88.76 | 87.97 | 0 | 0 | 0 |
| 27/06/2025 |
88.07
|
33,300 | 87.68 | 88.07 | 87.68 | 0 | 0 | 0 |
| 26/06/2025 |
87.77
|
28,600 | 87.68 | 87.77 | 87.68 | 0 | 0 | 0 |
| 25/06/2025 |
87.87
|
45,300 | 87.68 | 87.87 | 87.48 | 0 | 0 | 0 |
| 24/06/2025 |
87.68
|
45,700 | 87.58 | 87.97 | 86.59 | 0 | 0 | 0 |
| 23/06/2025 |
87.48
|
48,700 | 88.07 | 88.27 | 87.28 | 0 | 0 | 0 |
| 20/06/2025 |
88.07
|
43,300 | 88.07 | 89.26 | 87.68 | 0 | 0 | 0 |
| 19/06/2025 |
88.37
|
49,900 | 87.97 | 88.37 | 87.68 | 0 | 0 | 0 |
| 18/06/2025 |
87.77
|
48,700 | 87.77 | 88.76 | 87.48 | 0 | 0 | 0 |
| 17/06/2025 |
87.87
|
45,900 | 87.58 | 88.07 | 87.58 | 0 | 0 | 0 |
| 16/06/2025 |
87.58
|
44,000 | 86.88 | 87.97 | 86.88 | 0 | 0 | 0 |
| 13/06/2025 |
86.88
|
35,000 | 87.48 | 87.48 | 86.59 | 0 | 0 | 0 |
| 12/06/2025 |
87.48
|
43,100 | 87.18 | 87.87 | 87.18 | 0 | 0 | 0 |
| 11/06/2025 |
87.18
|
41,400 | 87.58 | 87.87 | 86.98 | 0 | 0 | 0 |
| 10/06/2025 |
87.48
|
41,800 | 86.29 | 87.97 | 86.29 | 0 | 0 | 0 |
| 09/06/2025 |
86.29
|
46,600 | 86.98 | 87.18 | 85.10 | 0 | 0 | 0 |
| 06/06/2025 |
86.98
|
40,900 | 87.18 | 87.28 | 86.69 | 0 | 0 | 0 |
| 05/06/2025 |
87.18
|
46,100 | 87.87 | 88.07 | 86.69 | 0 | 0 | 0 |
| 04/06/2025 |
87.87
|
36,000 | 89.26 | 89.56 | 84.21 | 0 | 0 | 0 |
| 03/06/2025 |
89.56
|
49,100 | 88.86 | 89.75 | 87.28 | 0 | 0 | 0 |
| 02/06/2025 |
88.76
|
45,800 | 86.88 | 88.76 | 86.59 | 0 | 0 | 0 |
| 30/05/2025 |
86.69
|
45,700 | 87.68 | 87.77 | 86.49 | 0 | 0 | 0 |
| 29/05/2025 |
87.58
|
47,900 | 87.77 | 87.97 | 86.49 | 0 | 0 | 0 |
| 28/05/2025 |
87.58
|
42,100 | 88.07 | 88.27 | 87.48 | 0 | 0 | 0 |
| 27/05/2025 |
87.87
|
44,500 | 87.68 | 88.17 | 87.68 | 0 | 0 | 0 |
| 26/05/2025 |
87.68
|
44,900 | 76.69 | 87.68 | 76.30 | 0 | 0 | 0 |
| 23/05/2025 |
87.48
|
49,000 | 86.79 | 87.48 | 86.79 | 0 | 0 | 0 |
| 22/05/2025 |
87.58
|
33,400 | 87.77 | 87.77 | 85.60 | 0 | 0 | 0 |
| 21/05/2025 |
87.87
|
55,000 | 87.97 | 89.06 | 87.48 | 0 | 0 | 0 |
| 20/05/2025 |
87.97
|
60,600 | 87.68 | 88.07 | 87.48 | 0 | 0 | 0 |
| 19/05/2025 |
87.58
|
59,800 | 87.97 | 87.97 | 87.28 | 0 | 0 | 0 |
| 16/05/2025 |
87.97
|
57,400 | 87.38 | 87.97 | 86.49 | 0 | 0 | 0 |
| 15/05/2025 |
87.18
|
52,900 | 87.28 | 87.58 | 87.18 | 0 | 0 | 0 |
| 14/05/2025 |
87.08
|
47,000 | 87.08 | 87.58 | 83.42 | 0 | 0 | 0 |
| 13/05/2025 |
86.49
|
45,800 | 87.08 | 87.58 | 86.39 | 0 | 0 | 0 |
| 12/05/2025 |
86.49
|
39,600 | 86.98 | 86.98 | 85.60 | 0 | 0 | 0 |
| 09/05/2025 |
86.69
|
24,500 | 87.87 | 87.97 | 86.69 | 0 | 0 | 0 |
| 08/05/2025 |
87.87
|
44,400 | 87.77 | 87.87 | 87.58 | 0 | 0 | 0 |
| 07/05/2025 |
89.06
|
24,500 | 87.58 | 89.06 | 87.38 | 0 | 0 | 0 |
| 06/05/2025 |
87.38
|
43,200 | 85.89 | 87.68 | 85.89 | 0 | 0 | 0 |
| 05/05/2025 |
86.09
|
12,300 | 87.77 | 87.77 | 79.17 | 0 | 0 | 0 |
| 29/04/2025 |
87.77
|
20,540 | 87.58 | 87.97 | 87.58 | 0 | 0 | 0 |
| 28/04/2025 |
87.58
|
28,607 | 85.80 | 88.27 | 85.80 | 0 | 0 | 0 |
| 25/04/2025 |
85.70
|
11,511 | 85.10 | 86.29 | 85.10 | 0 | 0 | 0 |
| 24/04/2025 |
84.41
|
27,537 | 84.11 | 85.10 | 83.62 | 0 | 0 | 0 |
| 23/04/2025 |
83.92
|
25,603 | 83.72 | 84.11 | 82.73 | 0 | 0 | 0 |
| 22/04/2025 |
81.05
|
33,310 | 80.55 | 82.13 | 80.16 | 0 | 0 | 0 |
| 21/04/2025 |
80.55
|
18,126 | 80.75 | 81.14 | 80.16 | 0 | 0 | 0 |
| 18/04/2025 |
80.65
|
13,429 | 80.45 | 81.64 | 80.45 | 0 | 0 | 0 |
| 17/04/2025 |
80.35
|
17,802 | 79.66 | 81.14 | 79.66 | 0 | 0 | 0 |
| 16/04/2025 |
80.16
|
14,405 | 79.56 | 81.64 | 79.56 | 0 | 0 | 0 |
| 15/04/2025 |
79.36
|
12,419 | 82.73 | 82.93 | 79.17 | 0 | 0 | 0 |
| 14/04/2025 |
82.93
|
8,731 | 88.96 | 88.96 | 79.17 | 0 | 0 | 0 |
| 11/04/2025 |
88.96
|
9,821 | 83.42 | 89.06 | 83.42 | 0 | 0 | 0 |
| 10/04/2025 |
89.06
|
7,141 | 77.68 | 91.04 | 77.68 | 0 | 0 | 0 |
| 09/04/2025 |
79.17
|
10,811 | 79.17 | 79.56 | 78.77 | 0 | 0 | 0 |
| 08/04/2025 |
80.95
|
3,318 | 79.36 | 81.64 | 71.35 | 0 | 0 | 0 |
| 04/04/2025 |
82.33
|
5,228 | 88.96 | 88.96 | 76.00 | 0 | 0 | 0 |
| 03/04/2025 |
86.69
|
15,120 | 91.54 | 91.54 | 79.26 | 0 | 0 | 0 |
| 02/04/2025 |
92.52
|
8,209 | 90.55 | 96.98 | 87.08 | 0 | 0 | 0 |
| 01/04/2025 |
91.83
|
9,484 | 88.67 | 92.52 | 86.79 | 0 | 0 | 0 |
| 31/03/2025 |
91.83
|
10,620 | 95.99 | 95.99 | 84.11 | 0 | 0 | 0 |
| 28/03/2025 |
96.78
|
7,220 | 96.78 | 97.18 | 96.68 | 0 | 0 | 0 |