| 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) |
-0.85 | -1.91% | 36,700 | 100 | 0 |
43.60
54
43.85
|
|
2 tháng
(2026-07-20) |
-2.40 | -5.21% | 174,900 | 100 | 0 |
43.60
54
43.85
|
|
3 tháng
(2026-06-22) |
-3.40 | -7.23% | 350,800 | 100 | 0 |
43.60
54
43.85
|
|
6 tháng
(2026-03-23) |
-3.38 | -7.19% | 860,300 | 100 | 0 |
41.94
54
43.85
|
|
12 tháng
(2025-09-23) |
-11.29 | -20.54% | 1,940,000 | 100 | 0 |
41.11
54.94
43.85
|
|
24 tháng
(2024-09-30) |
-18.91 | -30.22% | 10,656,400 | 100 | 0 |
38.23
79.88
43.85
|
|
36 tháng
(2023-10-04) |
13.44 | 44.49% | 20,942,200 | 100 | 0 |
29.29
79.88
43.85
|
|
60 tháng
(2021-10-14) |
13.47 | 44.62% | 22,068,600 | 11,057 | 5.0 |
25.92
79.88
43.85
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 07/03/2025 |
63.17
|
53,400 | 62.99 | 63.52 | 62.82 | 0 | 0 | 0 |
| 06/03/2025 |
62.82
|
47,600 | 62.56 | 62.99 | 61.94 | 0 | 0 | 0 |
| 05/03/2025 |
62.64
|
36,800 | 62.73 | 63.34 | 62.29 | 0 | 0 | 0 |
| 04/03/2025 |
62.64
|
16,700 | 63.69 | 63.69 | 62.21 | 0 | 0 | 0 |
| 03/03/2025 |
63.52
|
53,100 | 64.48 | 64.48 | 63.43 | 0 | 0 | 0 |
| 28/02/2025 |
64.39
|
58,500 | 63.08 | 64.74 | 63.08 | 0 | 0 | 0 |
| 27/02/2025 |
63.08
|
27,600 | 62.82 | 63.08 | 62.38 | 0 | 0 | 0 |
| 26/02/2025 |
62.38
|
68,700 | 62.56 | 62.91 | 61.68 | 0 | 0 | 0 |
| 25/02/2025 |
62.56
|
47,000 | 63.43 | 63.43 | 62.47 | 0 | 0 | 0 |
| 24/02/2025 |
63.43
|
39,500 | 63.26 | 63.87 | 62.21 | 0 | 0 | 0 |
| 21/02/2025 |
63.26
|
28,600 | 63.52 | 63.87 | 62.99 | 0 | 0 | 0 |
| 20/02/2025 |
63.78
|
74,000 | 64.39 | 64.39 | 63.52 | 0 | 0 | 0 |
| 19/02/2025 |
64.39
|
41,900 | 64.13 | 64.74 | 63.43 | 0 | 0 | 0 |
| 18/02/2025 |
64.57
|
30,400 | 64.74 | 64.74 | 64.04 | 0 | 0 | 0 |
| 17/02/2025 |
64.74
|
35,800 | 65.62 | 65.62 | 64.48 | 0 | 0 | 0 |
| 14/02/2025 |
65.53
|
26,600 | 66.05 | 66.05 | 65.44 | 0 | 0 | 0 |
| 13/02/2025 |
66.05
|
23,900 | 65.70 | 66.40 | 65.35 | 0 | 0 | 0 |
| 12/02/2025 |
65.97
|
18,100 | 66.49 | 66.49 | 65.79 | 0 | 0 | 0 |
| 11/02/2025 |
65.79
|
31,300 | 66.05 | 66.49 | 65.62 | 0 | 0 | 0 |
| 10/02/2025 |
66.05
|
59,300 | 65.62 | 67.10 | 65.62 | 0 | 0 | 0 |
| 07/02/2025 |
67.98
|
7,800 | 68.68 | 68.77 | 67.80 | 0 | 0 | 0 |
| 06/02/2025 |
68.77
|
12,000 | 67.63 | 69.29 | 67.63 | 0 | 0 | 0 |
| 05/02/2025 |
68.33
|
56,800 | 67.10 | 68.50 | 67.02 | 0 | 0 | 0 |
| 04/02/2025 |
67.28
|
44,400 | 67.19 | 68.07 | 67.02 | 0 | 0 | 0 |
| 03/02/2025 |
64.39
|
58,500 | 63.08 | 64.74 | 63.08 | 0 | 0 | 0 |
| 31/01/2025 |
38.23
|
500 | 38.36 | 38.36 | 38.23 | 0 | 0 | 0 |
| 30/01/2025 |
38.23
|
500 | 38.36 | 38.36 | 38.23 | 0 | 0 | 0 |
| 29/01/2025 |
38.23
|
500 | 38.36 | 38.36 | 38.23 | 0 | 0 | 0 |
| 28/01/2025 |
38.23
|
500 | 38.36 | 38.36 | 38.23 | 0 | 0 | 0 |
| 27/01/2025 |
38.23
|
500 | 38.36 | 38.36 | 38.23 | 0 | 0 | 0 |
| 24/01/2025 |
65.62
|
75,000 | 67.72 | 67.72 | 65.44 | 0 | 0 | 0 |
| 23/01/2025 |
67.72
|
101,800 | 69.03 | 69.03 | 67.54 | 0 | 0 | 0 |
| 22/01/2025 |
67.80
|
212,500 | 70.17 | 70.43 | 67.80 | 0 | 0 | 0 |
| 21/01/2025 |
71.92
|
70,000 | 70.87 | 73.49 | 70.87 | 0 | 0 | 0 |
| 20/01/2025 |
70.87
|
5,600 | 71.74 | 71.74 | 70.43 | 0 | 0 | 0 |
| 17/01/2025 |
71.65
|
7,800 | 70.43 | 72.18 | 70.34 | 0 | 0 | 0 |
| 16/01/2025 |
72.09
|
22,800 | 70.95 | 72.09 | 70.34 | 0 | 0 | 0 |
| 15/01/2025 |
72.62
|
26,900 | 71.65 | 73.40 | 71.65 | 0 | 0 | 0 |
| 14/01/2025 |
70.34
|
24,600 | 69.90 | 70.87 | 69.73 | 0 | 0 | 0 |
| 13/01/2025 |
69.38
|
8,100 | 69.29 | 69.38 | 69.03 | 0 | 0 | 0 |
| 10/01/2025 |
69.38
|
4,300 | 69.64 | 69.90 | 69.38 | 0 | 0 | 0 |
| 09/01/2025 |
69.64
|
15,700 | 69.20 | 69.82 | 69.12 | 0 | 0 | 0 |
| 08/01/2025 |
69.82
|
26,700 | 69.99 | 69.99 | 69.12 | 0 | 0 | 0 |
| 07/01/2025 |
69.99
|
14,900 | 70.60 | 70.60 | 69.99 | 0 | 0 | 0 |
| 06/01/2025 |
70.08
|
9,900 | 71.30 | 72.18 | 70.08 | 0 | 0 | 0 |
| 03/01/2025 |
70.43
|
30,300 | 71.30 | 71.30 | 70.34 | 0 | 0 | 0 |
| 02/01/2025 |
70.87
|
13,800 | 72.53 | 72.53 | 70.43 | 0 | 0 | 0 |
| 01/01/2025 |
70.95
|
11,400 | 72.00 | 72.00 | 70.87 | 0 | 0 | 0 |
| 31/12/2024 |
70.95
|
11,400 | 72.00 | 72.00 | 70.87 | 0 | 0 | 0 |
| 30/12/2024 |
72.00
|
5,300 | 72.00 | 72.00 | 70.95 | 0 | 0 | 0 |
| 27/12/2024 |
72.00
|
24,000 | 73.40 | 73.49 | 71.74 | 0 | 0 | 0 |
| 26/12/2024 |
73.40
|
9,100 | 73.40 | 73.93 | 72.18 | 0 | 0 | 0 |
| 25/12/2024 |
73.40
|
61,000 | 72.35 | 74.80 | 72.35 | 0 | 0 | 0 |
| 24/12/2024 |
72.35
|
42,700 | 70.25 | 72.44 | 70.25 | 0 | 0 | 0 |
| 23/12/2024 |
70.60
|
20,900 | 71.04 | 71.13 | 70.60 | 0 | 0 | 0 |
| 20/12/2024 |
71.04
|
29,000 | 68.94 | 71.04 | 68.42 | 0 | 0 | 0 |
| 19/12/2024 |
68.85
|
65,700 | 69.55 | 69.55 | 68.42 | 0 | 0 | 0 |
| 18/12/2024 |
69.99
|
53,800 | 70.52 | 70.95 | 69.12 | 0 | 0 | 0 |
| 17/12/2024 |
70.52
|
78,000 | 72.53 | 72.62 | 70.08 | 0 | 0 | 0 |
| 16/12/2024 |
72.53
|
27,000 | 73.05 | 73.14 | 72.18 | 0 | 0 | 0 |
| 13/12/2024 |
73.05
|
7,400 | 73.23 | 73.84 | 72.62 | 0 | 0 | 0 |
| 12/12/2024 |
73.84
|
14,700 | 73.93 | 73.93 | 73.05 | 0 | 0 | 0 |
| 11/12/2024 |
73.40
|
12,900 | 73.58 | 74.54 | 73.05 | 0 | 0 | 0 |
| 10/12/2024 |
74.10
|
7,700 | 73.58 | 74.72 | 73.58 | 0 | 0 | 0 |
| 09/12/2024 |
73.58
|
26,400 | 74.45 | 74.72 | 73.05 | 0 | 0 | 0 |
| 06/12/2024 |
74.54
|
20,800 | 74.72 | 76.99 | 73.93 | 0 | 0 | 0 |
| 05/12/2024 |
73.67
|
21,000 | 74.80 | 74.80 | 73.67 | 0 | 0 | 0 |
| 04/12/2024 |
74.80
|
21,200 | 75.24 | 76.12 | 74.72 | 0 | 0 | 0 |
| 03/12/2024 |
75.24
|
66,800 | 76.99 | 77.87 | 72.62 | 0 | 0 | 0 |
| 02/12/2024 |
76.12
|
31,600 | 73.05 | 76.82 | 72.62 | 0 | 0 | 0 |
| 29/11/2024 |
73.05
|
29,500 | 73.32 | 73.32 | 72.53 | 0 | 0 | 0 |
| 28/11/2024 |
73.05
|
46,300 | 74.54 | 74.54 | 72.88 | 0 | 0 | 0 |
| 27/11/2024 |
73.49
|
19,600 | 72.18 | 73.49 | 71.92 | 0 | 0 | 0 |
| 26/11/2024 |
71.74
|
33,500 | 72.62 | 72.97 | 71.74 | 0 | 0 | 0 |
| 25/11/2024 |
72.62
|
34,100 | 72.79 | 73.32 | 72.09 | 0 | 0 | 0 |
| 22/11/2024 |
72.79
|
28,300 | 74.80 | 75.15 | 72.62 | 0 | 0 | 0 |
| 21/11/2024 |
75.24
|
10,900 | 75.59 | 75.94 | 74.80 | 0 | 0 | 0 |
| 20/11/2024 |
74.80
|
15,500 | 74.63 | 75.94 | 74.63 | 0 | 0 | 0 |
| 19/11/2024 |
76.64
|
4,400 | 76.99 | 76.99 | 76.12 | 0 | 0 | 0 |
| 18/11/2024 |
76.99
|
9,000 | 78.04 | 78.74 | 75.24 | 0 | 0 | 0 |
| 15/11/2024 |
76.64
|
13,300 | 76.64 | 76.99 | 76.12 | 0 | 0 | 0 |
| 14/11/2024 |
76.64
|
22,100 | 76.99 | 77.43 | 76.55 | 0 | 0 | 0 |
| 13/11/2024 |
76.90
|
19,900 | 79.62 | 79.62 | 75.77 | 0 | 0 | 0 |
| 12/11/2024 |
79.44
|
39,500 | 79.35 | 79.70 | 77.52 | 0 | 0 | 0 |
| 11/11/2024 |
79.27
|
32,900 | 79.97 | 80.32 | 77.87 | 0 | 0 | 0 |
| 08/11/2024 |
79.88
|
27,000 | 79.18 | 79.97 | 76.99 | 0 | 0 | 0 |
| 07/11/2024 |
79.70
|
45,000 | 76.90 | 80.14 | 76.12 | 0 | 0 | 0 |
| 06/11/2024 |
76.12
|
32,200 | 77.87 | 77.87 | 75.68 | 0 | 0 | 0 |
| 05/11/2024 |
77.87
|
38,900 | 78.74 | 79.62 | 77.87 | 0 | 0 | 0 |
| 04/11/2024 |
78.74
|
50,600 | 78.39 | 78.74 | 76.12 | 0 | 0 | 0 |
| 01/11/2024 |
78.30
|
78,200 | 76.82 | 78.74 | 76.82 | 0 | 0 | 0 |
| 31/10/2024 |
76.64
|
133,600 | 73.49 | 76.64 | 73.49 | 0 | 0 | 0 |
| 30/10/2024 |
73.49
|
95,000 | 70.43 | 73.49 | 69.55 | 0 | 0 | 0 |
| 29/10/2024 |
70.43
|
115,600 | 69.99 | 71.30 | 69.29 | 0 | 0 | 0 |
| 28/10/2024 |
69.64
|
41,200 | 70.25 | 70.25 | 69.29 | 0 | 0 | 0 |
| 25/10/2024 |
70.25
|
31,500 | 70.87 | 70.87 | 69.99 | 0 | 0 | 0 |
| 24/10/2024 |
70.69
|
110,800 | 69.12 | 71.13 | 68.68 | 0 | 0 | 0 |
| 23/10/2024 |
68.33
|
85,400 | 70.34 | 70.43 | 68.24 | 0 | 0 | 0 |
| 22/10/2024 |
65.88
|
14,100 | 66.49 | 66.93 | 65.44 | 0 | 0 | 0 |
| 21/10/2024 |
65.97
|
2,500 | 66.14 | 66.14 | 65.62 | 0 | 0 | 0 |