| 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) |
4.90 | 3.94% | 22,623,200 | -25,841 | 0 |
122.90
138
132.20
|
|
2 tháng
(2026-08-05) |
3.30 | 2.62% | 49,119,500 | -25,841 | 0 |
122.90
138
132.20
|
|
3 tháng
(2026-07-06) |
-11.20 | -7.97% | 71,883,000 | -25,841 | 0 |
122.90
140.60
132.20
|
|
6 tháng
(2026-04-07) |
3.63 | 2.89% | 143,568,600 | -25,841 | 0 |
122.90
143.90
132.20
|
|
12 tháng
(2025-10-09) |
27.02 | 26.39% | 376,968,100 | -25,841 | 0 |
102.38
168.54
132.20
|
|
24 tháng
(2024-10-14) |
46.86 | 56.78% | 638,787,500 | -25,841 | 0 |
60.85
168.54
132.20
|
|
36 tháng
(2023-10-20) |
48.48 | 59.90% | 839,545,300 | -25,841 | 0 |
60.85
168.54
132.20
|
|
60 tháng
(2021-11-01) |
29.40 | 29.40% | 1,151,555,100 | -25,841 | 0 |
60.85
168.54
132.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 26/03/2025 |
74.38
|
723,000 | 74.46 | 75.08 | 74 | 0 | 0 | 0 |
| 25/03/2025 |
74.38
|
533,900 | 74.62 | 74.77 | 73.77 | 0 | 0 | 0 |
| 24/03/2025 |
74.31
|
568,400 | 74.38 | 74.46 | 73.54 | 0 | 0 | 0 |
| 21/03/2025 |
74.31
|
622,400 | 74.08 | 75 | 73.77 | 0 | 0 | 0 |
| 20/03/2025 |
74
|
547,400 | 75.31 | 75.31 | 74 | 0 | 0 | 0 |
| 19/03/2025 |
75.23
|
609,400 | 75.62 | 75.62 | 74.85 | 0 | 0 | 0 |
| 18/03/2025 |
75.69
|
625,400 | 76.23 | 76.46 | 75 | 0 | 0 | 0 |
| 17/03/2025 |
76.23
|
727,600 | 75.92 | 76.46 | 75.92 | 0 | 0 | 0 |
| 14/03/2025 |
75.85
|
910,700 | 74.92 | 76.77 | 74.38 | 0 | 0 | 0 |
| 13/03/2025 |
74.85
|
531,400 | 74.92 | 75 | 74.23 | 0 | 0 | 0 |
| 12/03/2025 |
74.92
|
525,900 | 75.15 | 75.23 | 74.69 | 0 | 0 | 0 |
| 11/03/2025 |
75.15
|
511,400 | 74.77 | 75.38 | 74.46 | 0 | 0 | 0 |
| 10/03/2025 |
75.15
|
593,800 | 74.62 | 75.31 | 74.15 | 0 | 0 | 0 |
| 07/03/2025 |
74.62
|
758,800 | 74.08 | 74.62 | 73.85 | 0 | 0 | 0 |
| 06/03/2025 |
74.23
|
538,100 | 74.23 | 74.46 | 74 | 0 | 0 | 0 |
| 05/03/2025 |
74.15
|
490,400 | 74.23 | 74.46 | 73.92 | 0 | 0 | 0 |
| 04/03/2025 |
74.46
|
569,900 | 74.31 | 74.62 | 73.92 | 0 | 0 | 0 |
| 03/03/2025 |
74.54
|
561,200 | 74 | 74.62 | 73.85 | 0 | 0 | 0 |
| 28/02/2025 |
73.85
|
550,100 | 74.38 | 74.62 | 73.85 | 0 | 0 | 0 |
| 27/02/2025 |
74.54
|
512,100 | 74.69 | 74.77 | 74.08 | 0 | 0 | 0 |
| 26/02/2025 |
74.69
|
476,000 | 73.92 | 74.69 | 73.85 | 0 | 0 | 0 |
| 25/02/2025 |
73.92
|
590,700 | 74.38 | 74.46 | 73.85 | 0 | 0 | 0 |
| 24/02/2025 |
74.31
|
630,800 | 74 | 74.31 | 73.62 | 0 | 0 | 0 |
| 21/02/2025 |
74.31
|
501,600 | 74.46 | 74.54 | 74 | 0 | 0 | 0 |
| 20/02/2025 |
74.54
|
610,300 | 74.92 | 75 | 74.46 | 0 | 0 | 0 |
| 19/02/2025 |
74.92
|
544,900 | 75 | 75 | 74.31 | 0 | 0 | 0 |
| 18/02/2025 |
74.92
|
480,300 | 75 | 75.23 | 74.38 | 0 | 0 | 0 |
| 17/02/2025 |
75
|
512,400 | 74.38 | 75 | 74.15 | 0 | 0 | 0 |
| 14/02/2025 |
74.38
|
511,200 | 74 | 74.46 | 74 | 0 | 0 | 0 |
| 13/02/2025 |
74
|
445,400 | 73.62 | 74 | 73.46 | 0 | 0 | 0 |
| 12/02/2025 |
73.92
|
458,700 | 74.08 | 74.62 | 73.92 | 0 | 0 | 0 |
| 11/02/2025 |
74.23
|
642,800 | 74.46 | 74.62 | 73.15 | 0 | 0 | 0 |
| 10/02/2025 |
74.46
|
466,100 | 75.38 | 75.38 | 74.38 | 0 | 0 | 0 |
| 07/02/2025 |
75.46
|
506,800 | 75.31 | 75.54 | 75 | 0 | 0 | 0 |
| 06/02/2025 |
75.38
|
415,300 | 75.15 | 75.77 | 74.85 | 0 | 0 | 0 |
| 05/02/2025 |
75.15
|
535,700 | 75.54 | 75.92 | 75 | 0 | 0 | 0 |
| 04/02/2025 |
75.54
|
543,900 | 76 | 76 | 75.31 | 0 | 0 | 0 |
| 24/01/2025 |
76.77
|
612,100 | 76.08 | 76.77 | 75.62 | 0 | 0 | 0 |
| 23/01/2025 |
76.15
|
569,800 | 76 | 76.54 | 75.85 | 0 | 0 | 0 |
| 22/01/2025 |
76
|
474,500 | 76 | 76.15 | 75.62 | 0 | 0 | 0 |
| 21/01/2025 |
76
|
480,800 | 76.15 | 76.38 | 75.46 | 0 | 0 | 0 |
| 20/01/2025 |
76
|
421,100 | 75.77 | 76.15 | 75.46 | 0 | 0 | 0 |
| 17/01/2025 |
76.15
|
523,200 | 76.08 | 76.23 | 75.38 | 0 | 0 | 0 |
| 16/01/2025 |
76.08
|
727,300 | 76 | 76.38 | 74.77 | 0 | 0 | 0 |
| 15/01/2025 |
75.92
|
476,400 | 75.85 | 76.46 | 75.62 | 0 | 0 | 0 |
| 14/01/2025 |
75.77
|
491,200 | 75.77 | 75.92 | 75.31 | 0 | 0 | 0 |
| 13/01/2025 |
75.85
|
519,700 | 76 | 76.31 | 75.46 | 0 | 0 | 0 |
| 10/01/2025 |
75.85
|
470,300 | 76.38 | 76.62 | 75.54 | 0 | 0 | 0 |
| 09/01/2025 |
76.38
|
439,600 | 76.46 | 76.46 | 75.92 | 0 | 0 | 0 |
| 08/01/2025 |
76.46
|
487,900 | 76.46 | 76.54 | 75.69 | 0 | 0 | 0 |
| 07/01/2025 |
76.54
|
615,600 | 76.69 | 76.85 | 75.77 | 0 | 0 | 0 |
| 06/01/2025 |
76.69
|
663,900 | 76.54 | 76.85 | 76.15 | 0 | 0 | 0 |
| 03/01/2025 |
76.54
|
743,700 | 76.85 | 76.85 | 76.08 | 0 | 0 | 0 |
| 02/01/2025 |
76.85
|
746,800 | 77 | 77 | 76.15 | 0 | 0 | 0 |
| 31/12/2024 |
76.92
|
684,300 | 77.31 | 77.31 | 76.46 | 0 | 0 | 0 |
| 30/12/2024 |
77
|
751,900 | 77.08 | 77.54 | 76.69 | 0 | 0 | 0 |
| 27/12/2024 |
77.85
|
650,900 | 78.15 | 78.31 | 77.69 | 0 | 0 | 0 |
| 26/12/2024 |
78.08
|
620,800 | 78.46 | 78.62 | 77.69 | 0 | 0 | 0 |
| 25/12/2024 |
78.46
|
938,200 | 77.77 | 78.46 | 77.31 | 0 | 0 | 0 |
| 24/12/2024 |
77.69
|
675,800 | 77.38 | 77.69 | 76.77 | 0 | 0 | 0 |
| 23/12/2024 |
77.38
|
698,100 | 77.15 | 77.77 | 76.54 | 0 | 0 | 0 |
| 20/12/2024 |
76.31
|
1,007,700 | 76.92 | 77.62 | 76.31 | 0 | 0 | 0 |
| 19/12/2024 |
76.92
|
1,135,400 | 77.31 | 77.31 | 75.38 | 0 | 0 | 0 |
| 18/12/2024 |
77.46
|
605,900 | 78 | 78 | 77.31 | 0 | 0 | 0 |
| 17/12/2024 |
78.15
|
671,400 | 78.46 | 78.62 | 77.54 | 0 | 0 | 0 |
| 16/12/2024 |
78.46
|
643,600 | 78.77 | 78.77 | 77.77 | 0 | 0 | 0 |
| 13/12/2024 |
78.77
|
575,200 | 79.08 | 79.08 | 78.31 | 0 | 0 | 0 |
| 12/12/2024 |
79.15
|
663,200 | 79.15 | 79.62 | 78.46 | 0 | 0 | 0 |
| 11/12/2024 |
79.15
|
685,400 | 78.92 | 79.77 | 78.31 | 0 | 0 | 0 |
| 10/12/2024 |
78.92
|
548,800 | 78.92 | 79 | 78.38 | 0 | 0 | 0 |
| 09/12/2024 |
79
|
681,100 | 78.85 | 79.62 | 78.08 | 0 | 0 | 0 |
| 06/12/2024 |
79.08
|
639,400 | 79.08 | 79.23 | 78.38 | 0 | 0 | 0 |
| 05/12/2024 |
79.23
|
790,500 | 78 | 79.23 | 77.62 | 0 | 0 | 0 |
| 04/12/2024 |
78
|
696,300 | 78 | 78.08 | 77.23 | 0 | 0 | 0 |
| 03/12/2024 |
78.08
|
695,700 | 78.46 | 78.69 | 77.69 | 0 | 0 | 0 |
| 02/12/2024 |
78.69
|
576,300 | 78.92 | 79 | 77.92 | 0 | 0 | 0 |
| 29/11/2024 |
78.77
|
674,400 | 78.62 | 78.77 | 77.23 | 0 | 0 | 0 |
| 28/11/2024 |
78.62
|
635,800 | 78.85 | 79.15 | 78.31 | 0 | 0 | 0 |
| 27/11/2024 |
78.77
|
568,800 | 79.23 | 79.46 | 78.54 | 0 | 0 | 0 |
| 26/11/2024 |
79.38
|
578,700 | 79.15 | 79.46 | 78.77 | 0 | 0 | 0 |
| 25/11/2024 |
79.08
|
773,600 | 78.15 | 79.08 | 78.08 | 0 | 0 | 0 |
| 22/11/2024 |
78.23
|
604,800 | 78.23 | 78.77 | 77.69 | 0 | 0 | 0 |
| 21/11/2024 |
78.23
|
693,000 | 78.46 | 78.62 | 77.08 | 0 | 0 | 0 |
| 20/11/2024 |
78.46
|
729,300 | 77.92 | 78.69 | 77 | 0 | 0 | 0 |
| 19/11/2024 |
78.23
|
579,900 | 78.46 | 78.62 | 77.15 | 0 | 0 | 0 |
| 18/11/2024 |
78.23
|
757,900 | 79.15 | 79.23 | 77.69 | 0 | 0 | 0 |
| 15/11/2024 |
79.46
|
756,900 | 79.31 | 79.54 | 78.08 | 0 | 0 | 0 |
| 14/11/2024 |
79.46
|
665,000 | 79.69 | 79.77 | 78.54 | 0 | 0 | 0 |
| 13/11/2024 |
79.69
|
705,100 | 80.08 | 80.31 | 79.23 | 0 | 0 | 0 |
| 12/11/2024 |
80.38
|
714,300 | 80.38 | 80.77 | 79.31 | 0 | 0 | 0 |
| 11/11/2024 |
80.38
|
686,800 | 80.46 | 80.62 | 79.54 | 0 | 0 | 0 |
| 08/11/2024 |
80.46
|
691,200 | 80.23 | 80.46 | 79.62 | 0 | 0 | 0 |
| 07/11/2024 |
80.23
|
648,900 | 80.77 | 80.77 | 80.08 | 0 | 0 | 0 |
| 06/11/2024 |
80.69
|
696,700 | 79.69 | 80.77 | 79.31 | 0 | 0 | 0 |
| 05/11/2024 |
79.62
|
727,300 | 80 | 80.08 | 78.92 | 0 | 0 | 0 |
| 04/11/2024 |
80
|
724,900 | 80.54 | 80.54 | 79.54 | 0 | 0 | 0 |
| 01/11/2024 |
80.54
|
645,900 | 80.69 | 80.69 | 79.62 | 0 | 0 | 0 |
| 31/10/2024 |
80.77
|
752,200 | 79.85 | 80.77 | 79.62 | 0 | 0 | 0 |
| 30/10/2024 |
79.92
|
721,000 | 79.92 | 80 | 79.23 | 0 | 0 | 0 |
| 29/10/2024 |
79.92
|
694,700 | 79.77 | 80 | 79.38 | 0 | 0 | 0 |