| 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) |
| 07/03/2025 |
75.55
|
2,500 | 74.63 | 76.19 | 74.63 | 0 | 100 | 0.0 |
| 06/03/2025 |
75.36
|
2,285 | 76.28 | 76.38 | 74.63 | 0 | 0 | 0 |
| 05/03/2025 |
74.53
|
15,114 | 74.63 | 74.63 | 73.70 | 0 | 1,500 | -0.1 |
| 04/03/2025 |
74.63
|
34,902 | 75.18 | 75.55 | 74.35 | 0 | 1,500 | -0.1 |
| 03/03/2025 |
76.47
|
3,306 | 75.27 | 76.47 | 74.63 | 0 | 1,500 | -0.1 |
| 28/02/2025 |
75.18
|
31,805 | 79.14 | 79.14 | 74.63 | 0 | 200 | 0.0 |
| 27/02/2025 |
75.55
|
4,400 | 74.72 | 75.55 | 74.53 | 0 | 1,500 | -0.1 |
| 26/02/2025 |
75.36
|
4,136 | 75.55 | 75.55 | 75.18 | 0 | 1,500 | -0.1 |
| 25/02/2025 |
75.55
|
19,905 | 76.84 | 76.84 | 75.27 | 0 | 0 | 0 |
| 24/02/2025 |
76.75
|
19,111 | 75.55 | 77.21 | 75.55 | 0 | 0 | 0 |
| 21/02/2025 |
76.10
|
5,900 | 76.10 | 76.47 | 76.10 | 0 | 0 | 0 |
| 20/02/2025 |
76.10
|
1,701 | 76.47 | 76.47 | 76.10 | 0 | 0 | 0 |
| 19/02/2025 |
77.02
|
3,250 | 76.84 | 77.02 | 76.10 | 0 | 200 | 0.0 |
| 18/02/2025 |
76.93
|
0 | 76.93 | 76.93 | 76.93 | 0 | 0 | 0 |
| 17/02/2025 |
76.93
|
4,320 | 76.75 | 79.05 | 76.47 | 200 | 0 | 0.0 |
| 14/02/2025 |
76.75
|
470 | 78.77 | 78.77 | 76.75 | 0 | 0 | 0 |
| 13/02/2025 |
78.96
|
10 | 78.96 | 78.96 | 78.96 | 0 | 0 | 0 |
| 12/02/2025 |
78.96
|
2,919 | 79.14 | 79.23 | 75.64 | 0 | 200 | 0.0 |
| 11/02/2025 |
79.14
|
517 | 79.14 | 79.14 | 79.14 | 0 | 0 | 0 |
| 10/02/2025 |
79.23
|
29 | 79.23 | 79.23 | 79.23 | 0 | 0 | 0 |
| 07/02/2025 |
79.23
|
300 | 79.23 | 79.23 | 79.23 | 0 | 0 | 0 |
| 06/02/2025 |
80.06
|
4,700 | 80.15 | 80.15 | 80.06 | 0 | 0 | 0 |
| 05/02/2025 |
77.94
|
1,800 | 77.39 | 77.94 | 77.39 | 0 | 0 | 0 |
| 04/02/2025 |
78.22
|
4,110 | 78.68 | 78.77 | 76.47 | 0 | 0 | 0 |
| 03/02/2025 |
75.18
|
31,805 | 79.14 | 79.14 | 74.63 | 0 | 200 | 0.0 |
| 31/01/2025 |
55.74
|
5,500 | 56.02 | 60.35 | 55.74 | 0 | 0 | 0 |
| 30/01/2025 |
55.74
|
5,500 | 56.02 | 60.35 | 55.74 | 0 | 0 | 0 |
| 29/01/2025 |
55.74
|
5,500 | 56.02 | 60.35 | 55.74 | 0 | 0 | 0 |
| 28/01/2025 |
55.74
|
5,500 | 56.02 | 60.35 | 55.74 | 0 | 0 | 0 |
| 27/01/2025 |
55.74
|
5,500 | 56.02 | 60.35 | 55.74 | 0 | 0 | 0 |
| 24/01/2025 |
80.61
|
8,801 | 77.48 | 80.61 | 77.48 | 100 | 100 | 0 |
| 23/01/2025 |
80.15
|
25,682 | 77.39 | 80.61 | 77.39 | 300 | 0 | 0.0 |
| 22/01/2025 |
76.47
|
13,138 | 73.70 | 76.93 | 71.77 | 0 | 100 | 0.0 |
| 21/01/2025 |
72.88
|
1,610 | 73.24 | 73.24 | 72.78 | 0 | 0 | 0 |
| 20/01/2025 |
71.86
|
18,819 | 69.56 | 73.24 | 69.56 | 100 | 0 | 0.0 |
| 17/01/2025 |
69.47
|
1,105 | 69.56 | 69.56 | 68.18 | 900 | 0 | 0.1 |
| 16/01/2025 |
68.18
|
2,401 | 69.56 | 69.56 | 68.18 | 0 | 0 | 0 |
| 15/01/2025 |
68.64
|
407 | 68.64 | 68.64 | 68.64 | 0 | 0 | 0 |
| 14/01/2025 |
68.64
|
631 | 69.10 | 69.10 | 68.64 | 0 | 0 | 0 |
| 13/01/2025 |
68.27
|
606 | 68.18 | 68.27 | 68.18 | 0 | 0 | 0 |
| 10/01/2025 |
68.18
|
2,803 | 69.10 | 69.10 | 68.18 | 0 | 0 | 0 |
| 09/01/2025 |
69.10
|
4,020 | 69.65 | 69.65 | 69.10 | 100 | 1,500 | -0.1 |
| 08/01/2025 |
70.02
|
1,227 | 70.66 | 70.66 | 70.02 | 0 | 0 | 0 |
| 07/01/2025 |
75.09
|
2,600 | 74.63 | 75.09 | 74.35 | 0 | 0 | 0 |
| 06/01/2025 |
70.66
|
945 | 70.85 | 70.85 | 70.66 | 0 | 600 | 0.0 |
| 03/01/2025 |
71.13
|
1,900 | 70.94 | 71.13 | 70.02 | 0 | 1,800 | -0.1 |
| 02/01/2025 |
71.13
|
4,400 | 71.13 | 71.13 | 71.13 | 0 | 0 | 0 |
| 01/01/2025 |
71.13
|
1,902 | 73.06 | 73.06 | 71.13 | 0 | 100 | 0.0 |
| 31/12/2024 |
71.13
|
1,902 | 73.06 | 73.06 | 71.13 | 0 | 100 | 0.0 |
| 30/12/2024 |
71.40
|
2,829 | 71.40 | 71.59 | 71.40 | 300 | 0 | 0.0 |
| 27/12/2024 |
71.40
|
7,624 | 71.86 | 71.86 | 71.03 | 2,000 | 500 | 0.1 |
| 26/12/2024 |
71.40
|
1,300 | 71.40 | 71.40 | 71.31 | 1,000 | 0 | 0.1 |
| 25/12/2024 |
71.40
|
4,126 | 71.40 | 71.77 | 70.30 | 0 | 0 | 0 |
| 24/12/2024 |
71.68
|
2,301 | 71.77 | 71.77 | 70.02 | 0 | 0 | 0 |
| 23/12/2024 |
71.86
|
402 | 70.30 | 71.86 | 70.30 | 0 | 0 | 0 |
| 20/12/2024 |
71.86
|
3,200 | 71.86 | 72.14 | 71.40 | 0 | 0 | 0 |
| 19/12/2024 |
70.20
|
1,761 | 71.40 | 71.40 | 70.02 | 0 | 1,500 | -0.1 |
| 18/12/2024 |
71.86
|
11,017 | 71.59 | 73.61 | 71.59 | 6,200 | 200 | 0.5 |
| 17/12/2024 |
71.68
|
3,448 | 70.57 | 71.68 | 70.57 | 1,000 | 0 | 0.1 |
| 16/12/2024 |
70.66
|
5,227 | 71.95 | 72.05 | 70.66 | 5,000 | 0 | 0.4 |
| 13/12/2024 |
70.02
|
700 | 70.11 | 70.11 | 70.02 | 0 | 0 | 0 |
| 12/12/2024 |
70.11
|
7,359 | 70.48 | 70.48 | 70.02 | 200 | 1,520 | -0.1 |
| 11/12/2024 |
70.94
|
2,285 | 71.95 | 71.95 | 70.94 | 0 | 0 | 0 |
| 10/12/2024 |
71.95
|
2,912 | 71.95 | 72.69 | 71.95 | 100 | 0 | 0.0 |
| 09/12/2024 |
72.78
|
4,706 | 71.86 | 72.78 | 71.86 | 2,000 | 100 | 0.1 |
| 06/12/2024 |
91.67
|
9,401 | 92.13 | 92.13 | 91.67 | 0 | 7,700 | -0.8 |
| 05/12/2024 |
97.20
|
14,051 | 97.11 | 97.66 | 93.24 | 700 | 400 | 0.0 |
| 04/12/2024 |
75.36
|
3,764 | 75.36 | 75.36 | 75.36 | 0 | 64 | 0.0 |
| 03/12/2024 |
76.01
|
2,002 | 75.55 | 76.65 | 75.55 | 0 | 0 | 0 |
| 02/12/2024 |
75.46
|
1,300 | 72.97 | 75.46 | 72.97 | 0 | 0 | 0 |
| 29/11/2024 |
55.74
|
5,500 | 56.02 | 60.35 | 55.74 | 0 | 0 | 0 |
| 28/11/2024 |
55.74
|
5,500 | 56.02 | 60.35 | 55.74 | 0 | 0 | 0 |
| 27/11/2024 |
55.74
|
5,500 | 56.02 | 60.35 | 55.74 | 0 | 0 | 0 |
| 26/11/2024 |
55.74
|
5,500 | 56.02 | 60.35 | 55.74 | 0 | 0 | 0 |
| 25/11/2024 |
71.86
|
803 | 71.49 | 71.86 | 71.49 | 100 | 500 | 0.0 |
| 22/11/2024 |
71.49
|
433 | 71.22 | 71.49 | 71.22 | 0 | 0 | 0 |
| 21/11/2024 |
73.61
|
1,517 | 74.81 | 74.81 | 73.61 | 100 | 0 | 0.0 |
| 20/11/2024 |
74.81
|
1,824 | 70.94 | 74.81 | 70.94 | 100 | 0 | 0.0 |
| 19/11/2024 |
71.03
|
2,421 | 71.22 | 71.22 | 69.65 | 200 | 1,500 | -0.1 |
| 18/11/2024 |
71.86
|
721 | 71.86 | 71.86 | 71.86 | 0 | 0 | 0 |
| 15/11/2024 |
72.14
|
2,811 | 73.06 | 73.06 | 71.86 | 0 | 1,500 | -0.1 |
| 14/11/2024 |
73.70
|
718 | 73.06 | 73.70 | 73.06 | 100 | 300 | 0.0 |
| 13/11/2024 |
73.24
|
1,600 | 73.70 | 73.70 | 73.24 | 0 | 1,500 | -0.1 |
| 12/11/2024 |
73.70
|
5,120 | 73.80 | 73.80 | 73.24 | 0 | 1,500 | -0.1 |
| 11/11/2024 |
74.63
|
916 | 75.64 | 75.64 | 74.63 | 0 | 0 | 0 |
| 08/11/2024 |
73.98
|
4,216 | 74.63 | 74.63 | 73.80 | 0 | 1,500 | -0.1 |
| 07/11/2024 |
74.63
|
15,504 | 75.73 | 75.73 | 74.17 | 0 | 200 | 0.0 |
| 06/11/2024 |
74.44
|
12,365 | 74.63 | 75.46 | 74.44 | 0 | 0 | 0 |
| 05/11/2024 |
74.63
|
1,809 | 78.68 | 78.68 | 74.35 | 0 | 1,500 | -0.1 |
| 04/11/2024 |
74.99
|
17,032 | 79.05 | 79.05 | 74.63 | 0 | 1,500 | -0.1 |
| 01/11/2024 |
77.30
|
12,200 | 79.42 | 79.42 | 75.55 | 0 | 1,500 | -0.1 |
| 31/10/2024 |
77.21
|
5,242 | 77.39 | 79.51 | 76.93 | 0 | 1,500 | -0.1 |
| 30/10/2024 |
79.51
|
4,320 | 81.08 | 81.08 | 77.21 | 0 | 1,500 | -0.1 |
| 29/10/2024 |
78.22
|
7,480 | 79.23 | 79.23 | 77.57 | 0 | 0 | 0 |
| 28/10/2024 |
79.23
|
8,600 | 82.92 | 85.68 | 78.31 | 0 | 0 | 0 |
| 25/10/2024 |
78.31
|
12,800 | 80.15 | 80.15 | 74.63 | 200 | 0 | 0.0 |
| 24/10/2024 |
80.89
|
248 | 82.73 | 82.73 | 80.89 | 0 | 0 | 0 |
| 23/10/2024 |
80.98
|
852 | 80.98 | 80.98 | 80.98 | 300 | 200 | 0.0 |
| 22/10/2024 |
81.81
|
13 | 81.81 | 81.81 | 81.81 | 0 | 0 | 0 |
| 21/10/2024 |
81.81
|
2,000 | 82.00 | 82.00 | 79.23 | 0 | 0 | 0 |