| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-11-12) |
-2 | -3.28% | 62,100 | -42,800 | -2.5 |
59
64
59
|
|
2 tháng
(2025-10-13) |
-3 | -4.84% | 109,600 | -49,700 | -3.0 |
59
64
59
|
|
3 tháng
(2025-09-15) |
-3.10 | -4.99% | 147,800 | -50,600 | -3.0 |
59
64
59
|
|
6 tháng
(2025-06-16) |
-6.37 | -9.74% | 355,000 | -97,400 | -6.0 |
59
65.37
59
|
|
12 tháng
(2024-12-17) |
-6.66 | -10.14% | 698,400 | -158,896 | -8.8 |
59
68.41
59
|
|
24 tháng
(2023-12-25) |
1.05 | 1.81% | 1,246,700 | -94,135 | -4.2 |
57.95
73.24
59
|
|
36 tháng
(2022-12-28) |
19.19 | 48.22% | 1,615,600 | 7,265 | 2.6 |
39.57
73.24
59
|
|
60 tháng
(2021-01-07) |
32.32 | 121.11% | 4,008,000 | -1,734 | 4.3 |
25.10
73.24
59
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 02/10/2024 |
63.19
|
4,400 | 63.67 | 63.67 | 63.19 | 1,500 | 1,500 | 0 |
| 01/10/2024 |
63.67
|
300 | 63.86 | 63.86 | 63.67 | 0 | 0 | 0 |
| 30/09/2024 |
64.05
|
100 | 64.05 | 64.05 | 64.05 | 0 | 0 | 0 |
| 27/09/2024 |
64.05
|
100 | 64.05 | 64.05 | 64.05 | 0 | 0 | 0 |
| 26/09/2024 |
64.63
|
200 | 64.82 | 64.82 | 64.63 | 0 | 0 | 0 |
| 25/09/2024 |
64.15
|
900 | 63.96 | 64.15 | 63.96 | 0 | 0 | 0 |
| 24/09/2024 |
63.96
|
600 | 62.52 | 63.96 | 62.52 | 100 | 0 | 0.0 |
| 23/09/2024 |
63.96
|
900 | 62.71 | 63.96 | 62.71 | 0 | 0 | 0 |
| 20/09/2024 |
63.57
|
200 | 63.57 | 63.57 | 63.57 | 100 | 0 | 0.0 |
| 19/09/2024 |
63.57
|
1,200 | 63.57 | 63.57 | 63.57 | 0 | 200 | -0.0 |
| 18/09/2024 |
63.96
|
600 | 63.86 | 63.96 | 63.86 | 0 | 0 | 0 |
| 17/09/2024 |
63.86
|
3,300 | 62.62 | 64.15 | 62.62 | 0 | 0 | 0 |
| 16/09/2024 |
63.96
|
4,500 | 64.15 | 64.15 | 62.43 | 500 | 800 | -0.0 |
| 13/09/2024 |
63.77
|
3,300 | 62.33 | 63.86 | 62.33 | 100 | 900 | -0.1 |
| 12/09/2024 |
62.33
|
1,300 | 64.63 | 64.63 | 62.33 | 0 | 0 | 0 |
| 11/09/2024 |
64.91
|
300 | 65.01 | 65.01 | 64.91 | 200 | 0 | 0.0 |
| 10/09/2024 |
65.11
|
0 | 65.11 | 65.11 | 65.11 | 0 | 0 | 0 |
| 09/09/2024 |
65.11
|
1,100 | 62.23 | 65.11 | 62.23 | 0 | 0 | 0 |
| 06/09/2024 |
65.39
|
2,800 | 65.30 | 65.39 | 62.43 | 0 | 0 | 0 |
| 05/09/2024 |
65.97
|
200 | 65.97 | 65.97 | 65.97 | 0 | 0 | 0 |
| 04/09/2024 |
65.97
|
1,400 | 65.87 | 65.97 | 65.87 | 100 | 0 | 0.0 |
| 30/08/2024 |
65.97
|
20,100 | 65.11 | 65.97 | 62.23 | 0 | 0 | 0 |
| 29/08/2024 |
65.11
|
1,500 | 66.06 | 66.06 | 65.11 | 200 | 0 | 0.0 |
| 28/08/2024 |
65.11
|
400 | 65.20 | 65.20 | 65.11 | 100 | 0 | 0.0 |
| 27/08/2024 |
65.11
|
2,000 | 66.06 | 66.06 | 65.11 | 400 | 0 | 0.0 |
| 26/08/2024 |
66.93
|
4,400 | 66.06 | 66.93 | 63.67 | 1,800 | 3,200 | -0.1 |
| 23/08/2024 |
66.06
|
300 | 66.06 | 66.06 | 66.06 | 300 | 100 | 0.0 |
| 22/08/2024 |
66.06
|
1,900 | 66.06 | 66.06 | 65.11 | 100 | 1,600 | -0.1 |
| 21/08/2024 |
66.06
|
200 | 66.06 | 66.06 | 66.06 | 0 | 0 | 0 |
| 20/08/2024 |
67.40
|
800 | 66.93 | 67.40 | 66.06 | 0 | 100 | -0.0 |
| 19/08/2024 |
68.07
|
0 | 68.07 | 68.07 | 68.07 | 0 | 0 | 0 |
| 16/08/2024 |
68.07
|
100 | 68.07 | 68.07 | 68.07 | 0 | 100 | -0.0 |
| 15/08/2024 |
68.36
|
0 | 68.36 | 68.36 | 68.36 | 0 | 0 | 0 |
| 14/08/2024 |
68.36
|
100 | 68.36 | 68.36 | 68.36 | 0 | 0 | 0 |
| 13/08/2024 |
68.46
|
0 | 68.46 | 68.46 | 68.46 | 0 | 0 | 0 |
| 12/08/2024 |
68.46
|
1,200 | 68.46 | 68.46 | 68.46 | 1,000 | 0 | 0.1 |
| 09/08/2024 |
68.84
|
100 | 68.84 | 68.84 | 68.84 | 0 | 0 | 0 |
| 08/08/2024 |
66.93
|
800 | 66.93 | 66.93 | 66.93 | 0 | 0 | 0 |
| 07/08/2024 |
67.21
|
2,200 | 67.12 | 67.21 | 67.12 | 200 | 200 | 0 |
| 06/08/2024 |
67.79
|
0 | 67.79 | 67.79 | 67.79 | 0 | 0 | 0 |
| 05/08/2024 |
67.79
|
2,900 | 67.02 | 67.88 | 64.24 | 800 | 100 | 0.0 |
| 02/08/2024 |
67.98
|
100 | 67.98 | 67.98 | 67.98 | 0 | 0 | 0 |
| 01/08/2024 |
67.02
|
100 | 67.02 | 67.02 | 67.02 | 100 | 0 | 0.0 |
| 31/07/2024 |
66.93
|
200 | 66.93 | 66.93 | 66.93 | 100 | 0 | 0.0 |
| 30/07/2024 |
66.93
|
300 | 66.54 | 66.93 | 66.54 | 0 | 0 | 0 |
| 29/07/2024 |
66.93
|
200 | 66.93 | 66.93 | 66.93 | 0 | 0 | 0 |
| 26/07/2024 |
65.58
|
1,700 | 65.39 | 65.58 | 65.39 | 100 | 900 | -0.1 |
| 25/07/2024 |
65.58
|
600 | 65.49 | 65.58 | 65.49 | 0 | 500 | -0.0 |
| 24/07/2024 |
65.68
|
1,900 | 65.30 | 65.68 | 65.30 | 500 | 1,900 | -0.1 |
| 23/07/2024 |
65.49
|
1,400 | 65.49 | 65.58 | 65.49 | 0 | 300 | -0.0 |
| 22/07/2024 |
65.87
|
6,400 | 64.63 | 65.87 | 64.63 | 0 | 5,300 | -0.4 |
| 19/07/2024 |
64.63
|
7,700 | 64.34 | 67.02 | 64.34 | 400 | 7,200 | -0.5 |
| 18/07/2024 |
64.24
|
2,200 | 68.36 | 68.36 | 64.24 | 200 | 300 | -0.0 |
| 17/07/2024 |
68.84
|
500 | 67.02 | 68.94 | 66.06 | 0 | 0 | 0 |
| 16/07/2024 |
69.32
|
1,300 | 68.94 | 69.80 | 68.94 | 0 | 0 | 0 |
| 15/07/2024 |
66.06
|
3,200 | 67.50 | 67.50 | 66.06 | 0 | 300 | -0.0 |
| 12/07/2024 |
67.50
|
2,100 | 67.98 | 67.98 | 67.50 | 0 | 0 | 0 |
| 11/07/2024 |
65.78
|
200 | 68.94 | 68.94 | 65.78 | 0 | 0 | 0 |
| 10/07/2024 |
69.99
|
500 | 69.80 | 69.99 | 69.80 | 0 | 100 | -0.0 |
| 09/07/2024 |
65.58
|
1,600 | 67.02 | 67.02 | 65.58 | 100 | 0 | 0.0 |
| 08/07/2024 |
66.83
|
800 | 64.24 | 66.83 | 64.24 | 0 | 0 | 0 |
| 05/07/2024 |
66.54
|
200 | 67.02 | 67.02 | 66.54 | 0 | 0 | 0 |
| 04/07/2024 |
67.02
|
100 | 67.02 | 67.02 | 67.02 | 0 | 100 | -0.0 |
| 03/07/2024 |
67.02
|
2,700 | 67.02 | 67.02 | 62.43 | 500 | 1,300 | -0.1 |
| 02/07/2024 |
67.02
|
100 | 67.02 | 67.02 | 67.02 | 0 | 100 | -0.0 |
| 01/07/2024 |
66.06
|
1,000 | 66.16 | 66.16 | 66.06 | 0 | 0 | 0 |
| 28/06/2024 |
67.98
|
1,000 | 66.06 | 67.98 | 66.06 | 0 | 0 | 0 |
| 27/06/2024 |
66.16
|
700 | 67.02 | 67.02 | 66.16 | 0 | 600 | -0.0 |
| 26/06/2024 |
67.02
|
2,100 | 67.98 | 67.98 | 67.02 | 0 | 0 | 0 |
| 25/06/2024 |
66.35
|
2,000 | 66.06 | 67.02 | 66.06 | 300 | 0 | 0.0 |
| 24/06/2024 |
67.02
|
2,600 | 65.97 | 67.02 | 65.97 | 700 | 0 | 0.0 |
| 21/06/2024 |
65.97
|
0 | 65.97 | 65.97 | 65.97 | 0 | 0 | 0 |
| 20/06/2024 |
65.97
|
2,200 | 65.87 | 65.97 | 65.78 | 0 | 0 | 0 |
| 19/06/2024 |
67.02
|
1,000 | 67.02 | 67.02 | 67.02 | 0 | 0 | 0 |
| 18/06/2024 |
67.02
|
400 | 67.02 | 67.02 | 67.02 | 0 | 0 | 0 |
| 17/06/2024 |
67.02
|
1,700 | 66.06 | 67.02 | 66.06 | 1,000 | 0 | 0.1 |
| 14/06/2024 |
66.54
|
400 | 66.54 | 66.54 | 66.54 | 400 | 0 | 0.0 |
| 13/06/2024 |
65.78
|
500 | 65.78 | 65.78 | 65.78 | 500 | 0 | 0.0 |
| 12/06/2024 |
67.79
|
0 | 67.79 | 67.79 | 67.79 | 0 | 0 | 0 |
| 11/06/2024 |
67.79
|
1,900 | 67.88 | 67.88 | 67.79 | 900 | 900 | 0 |
| 10/06/2024 |
67.88
|
1,800 | 65.58 | 69.99 | 65.58 | 200 | 100 | 0.0 |
| 07/06/2024 |
65.58
|
1,200 | 65.68 | 65.68 | 65.58 | 0 | 0 | 0 |
| 06/06/2024 |
65.68
|
0 | 65.68 | 65.68 | 65.68 | 0 | 0 | 0 |
| 05/06/2024 |
65.68
|
4,900 | 65.68 | 65.68 | 65.68 | 1,600 | 3,800 | -0.2 |
| 04/06/2024 |
66.83
|
300 | 66.83 | 66.83 | 66.83 | 0 | 0 | 0 |
| 03/06/2024 |
66.83
|
2,300 | 65.58 | 66.83 | 65.58 | 2,100 | 300 | 0.1 |
| 31/05/2024 |
66.54
|
600 | 66.93 | 66.93 | 66.54 | 0 | 200 | -0.0 |
| 30/05/2024 |
66.93
|
600 | 65.68 | 66.93 | 65.68 | 0 | 0 | 0 |
| 29/05/2024 |
66.93
|
1,300 | 65.49 | 66.93 | 65.49 | 400 | 300 | 0.0 |
| 28/05/2024 |
67.02
|
3,700 | 66.54 | 67.02 | 66.06 | 600 | 0 | 0.0 |
| 27/05/2024 |
66.54
|
600 | 66.73 | 66.73 | 66.54 | 0 | 100 | -0.0 |
| 24/05/2024 |
66.73
|
1,200 | 66.93 | 66.93 | 66.73 | 1,100 | 0 | 0.1 |
| 23/05/2024 |
66.93
|
1,600 | 67.02 | 67.02 | 66.93 | 100 | 1,000 | -0.1 |
| 22/05/2024 |
65.11
|
11,300 | 65.58 | 67.02 | 65.11 | 9,300 | 0 | 0.6 |
| 21/05/2024 |
65.11
|
4,900 | 65.11 | 65.11 | 65.11 | 4,600 | 0 | 0.3 |
| 20/05/2024 |
65.11
|
2,400 | 64.91 | 65.11 | 64.91 | 1,100 | 1,100 | 0 |
| 17/05/2024 |
65.58
|
100 | 65.58 | 65.58 | 65.58 | 0 | 0 | 0 |
| 16/05/2024 |
65.58
|
0 | 65.58 | 65.58 | 65.58 | 0 | 0 | 0 |
| 15/05/2024 |
65.58
|
10,200 | 66.54 | 66.54 | 65.58 | 9,800 | 0 | 0.7 |
| 14/05/2024 |
65.97
|
2,200 | 65.97 | 66.06 | 65.97 | 0 | 1,700 | -0.1 |