| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-04) |
1.40 | 1.81% | 23,033,000 | 746,770 | 0 |
77.50
92
92
|
|
2 tháng
(2026-08-05) |
-2.10 | -2.59% | 33,809,800 | 746,770 | 0 |
74.50
92
92
|
|
3 tháng
(2026-07-06) |
-4.10 | -4.94% | 49,067,300 | 746,770 | 0 |
73.50
92
92
|
|
6 tháng
(2026-04-07) |
-3 | -3.66% | 102,631,400 | 746,770 | 0 |
73.50
95.70
92
|
|
12 tháng
(2025-10-09) |
-8.30 | -9.52% | 211,052,900 | 746,770 | 0 |
70.50
106.30
92
|
|
24 tháng
(2024-10-14) |
-5.30 | -6.29% | 376,360,800 | 746,770 | 0 |
70.50
106.30
92
|
|
36 tháng
(2023-10-20) |
-5.30 | -6.29% | 565,635,200 | 746,770 | 0 |
70.50
106.30
92
|
|
60 tháng
(2023-01-13) |
-5.30 | -6.29% | 719,906,800 | 746,770 | 0 |
70.50
106.30
92
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 20/08/2025 |
81.50
|
317,300 | 81.30 | 81.50 | 78 | 0 | 0 | 0 |
| 19/08/2025 |
81.50
|
213,800 | 82.70 | 82.70 | 81.50 | 0 | 0 | 0 |
| 18/08/2025 |
81.60
|
30,000 | 82.80 | 82.80 | 81.60 | 0 | 0 | 0 |
| 15/08/2025 |
82.90
|
259,900 | 83 | 83 | 82.30 | 0 | 0 | 0 |
| 14/08/2025 |
84.20
|
1,296,400 | 83 | 84.80 | 81.60 | 0 | 0 | 0 |
| 13/08/2025 |
83.30
|
208,700 | 84.20 | 84.20 | 83 | 0 | 0 | 0 |
| 12/08/2025 |
84
|
473,200 | 83.50 | 84 | 82.90 | 0 | 0 | 0 |
| 11/08/2025 |
84
|
395,000 | 84.80 | 84.80 | 83.50 | 0 | 0 | 0 |
| 08/08/2025 |
84
|
359,300 | 84.90 | 84.90 | 84 | 0 | 0 | 0 |
| 07/08/2025 |
84.90
|
383,500 | 84.90 | 84.90 | 84 | 0 | 0 | 0 |
| 06/08/2025 |
84.90
|
394,200 | 85.40 | 85.40 | 83.80 | 0 | 0 | 0 |
| 05/08/2025 |
84
|
439,400 | 86.20 | 86.20 | 83.80 | 0 | 0 | 0 |
| 04/08/2025 |
85
|
243,500 | 82.50 | 86.30 | 82.50 | 0 | 0 | 0 |
| 01/08/2025 |
81.90
|
229,600 | 82.20 | 83 | 81.90 | 0 | 0 | 0 |
| 31/07/2025 |
82.70
|
260,300 | 84.40 | 84.40 | 80.10 | 0 | 0 | 0 |
| 30/07/2025 |
85.30
|
376,000 | 86 | 86.10 | 85 | 0 | 0 | 0 |
| 29/07/2025 |
86
|
531,100 | 88 | 88 | 86 | 0 | 0 | 0 |
| 28/07/2025 |
87.90
|
398,700 | 88 | 88.40 | 87.50 | 0 | 0 | 0 |
| 25/07/2025 |
87.60
|
406,000 | 88 | 88.20 | 87.40 | 0 | 0 | 0 |
| 24/07/2025 |
88
|
410,100 | 88.20 | 88.20 | 87.20 | 0 | 0 | 0 |
| 23/07/2025 |
88.20
|
435,300 | 88.40 | 88.50 | 87.90 | 0 | 0 | 0 |
| 22/07/2025 |
88.40
|
405,300 | 88.40 | 88.80 | 88 | 0 | 0 | 0 |
| 21/07/2025 |
88.90
|
378,700 | 90.20 | 90.30 | 88.90 | 0 | 0 | 0 |
| 18/07/2025 |
90.10
|
339,600 | 90.60 | 91.20 | 89.80 | 0 | 0 | 0 |
| 17/07/2025 |
90.30
|
510,200 | 91.40 | 91.50 | 88.80 | 0 | 0 | 0 |
| 16/07/2025 |
91.30
|
418,800 | 90.40 | 91.60 | 90.40 | 0 | 0 | 0 |
| 15/07/2025 |
92
|
399,100 | 93.50 | 93.50 | 91.50 | 0 | 0 | 0 |
| 14/07/2025 |
92.40
|
329,000 | 93.70 | 93.70 | 92.30 | 0 | 0 | 0 |
| 11/07/2025 |
92.30
|
359,600 | 94.50 | 94.50 | 92.30 | 0 | 0 | 0 |
| 10/07/2025 |
93.70
|
243,900 | 94.10 | 97 | 93.50 | 0 | 0 | 0 |
| 09/07/2025 |
94.10
|
46,800 | 94.10 | 94.10 | 93.70 | 0 | 0 | 0 |
| 08/07/2025 |
94.10
|
22,500 | 93.80 | 94.10 | 93.40 | 0 | 0 | 0 |
| 07/07/2025 |
94.10
|
23,700 | 94.10 | 94.10 | 93.50 | 0 | 0 | 0 |
| 04/07/2025 |
94.10
|
22,900 | 94 | 94.10 | 93.20 | 0 | 0 | 0 |
| 03/07/2025 |
94.10
|
64,700 | 93.50 | 94.10 | 93.50 | 0 | 0 | 0 |
| 02/07/2025 |
94.60
|
31,700 | 94.60 | 94.60 | 93.30 | 0 | 0 | 0 |
| 01/07/2025 |
94.60
|
36,400 | 94.60 | 94.60 | 93.60 | 0 | 0 | 0 |
| 30/06/2025 |
94.60
|
31,900 | 94.60 | 94.60 | 94 | 0 | 0 | 0 |
| 27/06/2025 |
94.60
|
37,900 | 92.60 | 94.60 | 92.50 | 0 | 0 | 0 |
| 26/06/2025 |
94.60
|
36,900 | 94 | 94.60 | 93.70 | 0 | 0 | 0 |
| 25/06/2025 |
94.60
|
23,300 | 94.10 | 94.90 | 94 | 0 | 0 | 0 |
| 24/06/2025 |
94.60
|
46,300 | 94.50 | 95 | 93.40 | 0 | 0 | 0 |
| 23/06/2025 |
94.50
|
34,700 | 93.30 | 94.50 | 91.30 | 0 | 0 | 0 |
| 20/06/2025 |
93.50
|
73,900 | 93.10 | 94.20 | 93.10 | 0 | 0 | 0 |
| 19/06/2025 |
94.20
|
47,500 | 90 | 95.30 | 90 | 0 | 0 | 0 |
| 18/06/2025 |
94.30
|
92,300 | 95.90 | 95.90 | 94.20 | 0 | 0 | 0 |
| 17/06/2025 |
84.20
|
1,296,400 | 83 | 84.80 | 81.60 | 0 | 0 | 0 |
| 16/06/2025 |
94
|
287,600 | 88.10 | 94.30 | 87.80 | 0 | 0 | 0 |
| 13/06/2025 |
88.20
|
177,800 | 87 | 88.20 | 87 | 0 | 0 | 0 |
| 12/06/2025 |
88.20
|
101,700 | 86 | 88.20 | 86 | 0 | 0 | 0 |
| 11/06/2025 |
88.20
|
61,200 | 88.20 | 88.20 | 88 | 0 | 0 | 0 |
| 10/06/2025 |
88.20
|
99,300 | 88.40 | 88.40 | 87.40 | 0 | 0 | 0 |
| 09/06/2025 |
88.20
|
134,600 | 87.60 | 88.40 | 87.50 | 0 | 0 | 0 |
| 06/06/2025 |
88.20
|
104,600 | 88.20 | 88.30 | 87.50 | 0 | 0 | 0 |
| 05/06/2025 |
88.20
|
105,700 | 88 | 88.60 | 87.50 | 0 | 0 | 0 |
| 04/06/2025 |
88
|
97,700 | 88 | 88 | 87.10 | 0 | 0 | 0 |
| 03/06/2025 |
87.50
|
166,300 | 87.50 | 88.10 | 87 | 0 | 0 | 0 |
| 02/06/2025 |
87.50
|
126,000 | 89 | 89 | 87 | 0 | 0 | 0 |
| 30/05/2025 |
89
|
216,300 | 88.40 | 89.20 | 88 | 0 | 0 | 0 |
| 29/05/2025 |
88.50
|
175,500 | 88 | 90 | 87.60 | 0 | 0 | 0 |
| 28/05/2025 |
88
|
283,300 | 86.60 | 90.50 | 86.50 | 0 | 0 | 0 |
| 27/05/2025 |
87.20
|
208,100 | 89.80 | 89.80 | 87.20 | 0 | 0 | 0 |
| 26/05/2025 |
90
|
401,600 | 90.30 | 90.60 | 84 | 0 | 0 | 0 |
| 23/05/2025 |
90.30
|
196,400 | 90.50 | 92.60 | 90.30 | 0 | 0 | 0 |
| 22/05/2025 |
92
|
597,200 | 96.50 | 96.50 | 92 | 0 | 0 | 0 |
| 21/05/2025 |
98
|
396,300 | 99.70 | 101.30 | 95.70 | 0 | 0 | 0 |
| 20/05/2025 |
99.50
|
617,200 | 95.10 | 102 | 95.10 | 0 | 0 | 0 |
| 19/05/2025 |
98.20
|
381,300 | 100 | 101 | 96.40 | 0 | 0 | 0 |
| 16/05/2025 |
101
|
1,163,300 | 104.50 | 104.50 | 93.30 | 0 | 0 | 0 |
| 15/05/2025 |
97.70
|
1,815,600 | 97.70 | 97.70 | 97.70 | 0 | 0 | 0 |
| 14/05/2025 |
91.40
|
2,100,100 | 91.40 | 91.40 | 91.40 | 0 | 0 | 0 |
| 13/05/2025 |
85.50
|
4,800 | 85.50 | 85.50 | 85.50 | 0 | 0 | 0 |
| 12/05/2025 |
104
|
2,951,300 | 101 | 109.10 | 101 | 0 | 0 | 0 |
| 09/05/2025 |
80.40
|
377,700 | 80.10 | 80.90 | 80.10 | 0 | 0 | 0 |
| 08/05/2025 |
84
|
439,400 | 86.20 | 86.20 | 83.80 | 0 | 0 | 0 |
| 07/05/2025 |
94.10
|
22,900 | 94 | 94.10 | 93.20 | 0 | 0 | 0 |
| 06/05/2025 |
88.20
|
105,700 | 88 | 88.60 | 87.50 | 0 | 0 | 0 |
| 29/04/2025 |
84.20
|
1,296,400 | 83 | 84.80 | 81.60 | 0 | 0 | 0 |
| 28/04/2025 |
84.20
|
1,296,400 | 83 | 84.80 | 81.60 | 0 | 0 | 0 |
| 25/04/2025 |
84.20
|
1,296,400 | 83 | 84.80 | 81.60 | 0 | 0 | 0 |
| 24/04/2025 |
84.20
|
1,296,400 | 83 | 84.80 | 81.60 | 0 | 0 | 0 |
| 23/04/2025 |
84.20
|
1,296,400 | 83 | 84.80 | 81.60 | 0 | 0 | 0 |
| 22/04/2025 |
84.20
|
1,296,400 | 83 | 84.80 | 81.60 | 0 | 0 | 0 |
| 21/04/2025 |
84.20
|
1,296,400 | 83 | 84.80 | 81.60 | 0 | 0 | 0 |
| 18/04/2025 |
84.20
|
1,296,400 | 83 | 84.80 | 81.60 | 0 | 0 | 0 |
| 17/04/2025 |
84.20
|
1,296,400 | 83 | 84.80 | 81.60 | 0 | 0 | 0 |
| 16/04/2025 |
84.20
|
1,296,400 | 83 | 84.80 | 81.60 | 0 | 0 | 0 |
| 15/04/2025 |
84.20
|
1,296,400 | 83 | 84.80 | 81.60 | 0 | 0 | 0 |
| 14/04/2025 |
84.20
|
1,296,400 | 83 | 84.80 | 81.60 | 0 | 0 | 0 |
| 11/04/2025 |
74.50
|
190,800 | 75.50 | 75.90 | 73 | 0 | 0 | 0 |
| 10/04/2025 |
80
|
557,600 | 80.30 | 80.30 | 79.80 | 0 | 0 | 0 |
| 09/04/2025 |
80.10
|
359,200 | 80.20 | 80.20 | 79.70 | 0 | 0 | 0 |
| 08/04/2025 |
85
|
243,500 | 82.50 | 86.30 | 82.50 | 0 | 0 | 0 |
| 31/03/2025 |
84.20
|
1,296,400 | 83 | 84.80 | 81.60 | 0 | 0 | 0 |
| 28/03/2025 |
84.20
|
1,296,400 | 83 | 84.80 | 81.60 | 0 | 0 | 0 |
| 27/03/2025 |
84.20
|
1,296,400 | 83 | 84.80 | 81.60 | 0 | 0 | 0 |
| 26/03/2025 |
84.20
|
1,296,400 | 83 | 84.80 | 81.60 | 0 | 0 | 0 |
| 25/03/2025 |
84.20
|
1,296,400 | 83 | 84.80 | 81.60 | 0 | 0 | 0 |
| 24/03/2025 |
84.20
|
1,296,400 | 83 | 84.80 | 81.60 | 0 | 0 | 0 |
| 21/03/2025 |
84.20
|
1,296,400 | 83 | 84.80 | 81.60 | 0 | 0 | 0 |