| 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) |
-1.20 | -2.94% | 13,493,000 | -1,450,583 | -68.5 |
39
55.20
39.80
|
|
2 tháng
(2026-07-20) |
-0.40 | -1% | 25,247,000 | -1,981,183 | -89.4 |
38.20
55.20
39.80
|
|
3 tháng
(2026-06-22) |
-5.30 | -11.80% | 37,020,600 | -3,407,883 | -149.9 |
38.20
55.20
39.80
|
|
6 tháng
(2026-03-23) |
-3.30 | -7.69% | 83,651,700 | -12,624,783 | -559.4 |
38.20
55.20
39.80
|
|
12 tháng
(2025-09-23) |
-18.30 | -31.61% | 296,670,100 | -38,972,683 | -1,946.1 |
38.20
62.20
39.80
|
|
24 tháng
(2024-09-30) |
-23.47 | -37.21% | 416,775,249 | -59,784,845 | -3,720.6 |
23.70
124.70
39.80
|
|
36 tháng
(2023-10-04) |
-5.67 | -12.52% | 487,795,147 | -62,482,743 | -3,895.9 |
23.70
124.70
39.80
|
|
60 tháng
(2021-10-14) |
-13.02 | -24.74% | 517,200,661 | -62,654,017 | -3,856.5 |
23.70
124.70
39.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 18/10/2024 |
70.30
|
160,990 | 69.94 | 70.54 | 69.33 | 107,000 | 6,100 | 11.7 |
| 17/10/2024 |
69.94
|
127,348 | 70.18 | 70.30 | 68.78 | 70,400 | 1,700 | 7.9 |
| 16/10/2024 |
70.18
|
326,116 | 69.63 | 70.18 | 67.93 | 220,400 | 34,000 | 21.4 |
| 15/10/2024 |
69.15
|
343,353 | 68.66 | 70.18 | 68.05 | 147,900 | 5,600 | 16.2 |
| 14/10/2024 |
68.66
|
192,707 | 69.02 | 69.27 | 67.32 | 81,400 | 9,528 | 8.1 |
| 11/10/2024 |
68.90
|
496,420 | 65.50 | 69.08 | 65.32 | 195,100 | 7,400 | 20.9 |
| 10/10/2024 |
65.62
|
147,818 | 66.23 | 67.26 | 64.47 | 47,814 | 40,400 | 0.8 |
| 09/10/2024 |
66.23
|
597,458 | 63.01 | 67.08 | 63.01 | 332,100 | 309,275 | 2.4 |
| 08/10/2024 |
63.01
|
176,994 | 62.10 | 63.01 | 61.79 | 117,700 | 50,106 | 6.9 |
| 07/10/2024 |
61.98
|
47,926 | 62.10 | 62.58 | 61.92 | 8,600 | 4,800 | 0.4 |
| 04/10/2024 |
61.98
|
96,474 | 63.07 | 63.07 | 61.85 | 4,700 | 14,000 | -1.0 |
| 03/10/2024 |
62.52
|
79,793 | 62.46 | 63.19 | 62.46 | 3,800 | 500 | 0.3 |
| 02/10/2024 |
62.40
|
128,078 | 63.07 | 63.19 | 62.40 | 18,600 | 17,100 | 0.2 |
| 01/10/2024 |
63.07
|
114,567 | 63.19 | 63.31 | 62.89 | 5,228 | 3,400 | 0.2 |
| 30/09/2024 |
63.07
|
135,318 | 63.86 | 63.86 | 62.89 | 8,620 | 19,566 | -1.1 |
| 27/09/2024 |
63.86
|
119,199 | 64.41 | 64.89 | 63.86 | 4,500 | 11,120 | -0.7 |
| 26/09/2024 |
64.22
|
149,839 | 64.41 | 64.71 | 63.98 | 6,800 | 20,300 | -1.4 |
| 25/09/2024 |
64.41
|
152,513 | 64.53 | 65.32 | 64.28 | 12,710 | 72,205 | -6.3 |
| 24/09/2024 |
64.47
|
132,353 | 64.71 | 65.01 | 64.22 | 14,500 | 4,200 | 1.1 |
| 23/09/2024 |
64.77
|
51,859 | 65.62 | 65.68 | 64.65 | 1,300 | 1,800 | -0.1 |
| 20/09/2024 |
65.62
|
229,787 | 64.47 | 65.93 | 64.47 | 111,700 | 33,000 | 8.5 |
| 19/09/2024 |
64.47
|
163,354 | 65.07 | 65.44 | 64.16 | 7,920 | 105,500 | -10.3 |
| 18/09/2024 |
64.59
|
154,607 | 64.71 | 65.68 | 64.41 | 7,100 | 85,000 | -8.3 |
| 17/09/2024 |
64.47
|
68,786 | 64.77 | 64.77 | 64.35 | 4,000 | 22,200 | -1.9 |
| 16/09/2024 |
64.95
|
90,004 | 64.89 | 65.01 | 64.41 | 49,400 | 4,000 | 4.9 |
| 13/09/2024 |
64.95
|
111,139 | 65.50 | 65.56 | 64.77 | 75,200 | 40,100 | 3.8 |
| 12/09/2024 |
65.01
|
44,497 | 65.26 | 65.86 | 64.41 | 16,500 | 2,500 | 1.5 |
| 11/09/2024 |
65.38
|
95,409 | 64.71 | 65.93 | 64.41 | 28,500 | 5,500 | 2.4 |
| 10/09/2024 |
64.71
|
185,738 | 64.41 | 64.77 | 64.41 | 105,638 | 55,600 | 5.3 |
| 09/09/2024 |
64.41
|
51,160 | 65.01 | 65.01 | 64.28 | 3,466 | 17,100 | -1.4 |
| 06/09/2024 |
65.01
|
136,536 | 65.62 | 65.62 | 64.35 | 13,020 | 400 | 1.3 |
| 05/09/2024 |
65.62
|
121,821 | 66.53 | 66.53 | 65.44 | 23,400 | 1,000 | 2.4 |
| 04/09/2024 |
66.47
|
141,808 | 66.84 | 66.84 | 65.80 | 3,300 | 1,700 | 0.2 |
| 03/09/2024 |
51.16
|
281,525 | 51.89 | 52.44 | 50.31 | 29,200 | 7,200 | 1.8 |
| 02/09/2024 |
48.55
|
201,120 | 48.67 | 49.82 | 48.00 | 7,400 | 4,700 | 0.2 |
| 30/08/2024 |
66.84
|
128,757 | 66.72 | 67.32 | 66.35 | 51,200 | 27,800 | 2.6 |
| 29/08/2024 |
66.72
|
86,411 | 66.78 | 66.78 | 65.80 | 34,000 | 14,000 | 2.2 |
| 28/08/2024 |
66.78
|
84,122 | 66.84 | 66.84 | 66.23 | 13,500 | 14,350 | -0.1 |
| 27/08/2024 |
66.84
|
175,640 | 66.78 | 66.84 | 65.38 | 31,200 | 8,900 | 2.4 |
| 26/08/2024 |
66.78
|
229,941 | 68.05 | 68.11 | 66.23 | 19,850 | 0 | 2.2 |
| 23/08/2024 |
68.05
|
218,155 | 68.54 | 68.54 | 67.38 | 64,807 | 31,400 | 3.9 |
| 22/08/2024 |
69.08
|
126,714 | 69.21 | 69.21 | 68.60 | 21,605 | 7,600 | 1.6 |
| 21/08/2024 |
69.21
|
158,185 | 69.02 | 69.27 | 68.23 | 33,700 | 1,950 | 3.6 |
| 20/08/2024 |
69.21
|
189,097 | 68.42 | 69.27 | 68.05 | 39,300 | 6,324 | 3.7 |
| 19/08/2024 |
68.36
|
233,430 | 66.59 | 68.42 | 66.59 | 160,800 | 8,910 | 17.4 |
| 16/08/2024 |
66.53
|
302,637 | 66.23 | 67.02 | 65.01 | 20,217 | 2,800 | 1.9 |
| 15/08/2024 |
65.01
|
142,577 | 65.93 | 65.93 | 64.77 | 15,510 | 600 | 1.6 |
| 14/08/2024 |
66.23
|
169,927 | 66.78 | 66.78 | 65.01 | 49,000 | 1,500 | 5.1 |
| 13/08/2024 |
66.05
|
280,452 | 66.72 | 66.90 | 65.01 | 16,829 | 100,300 | -9.0 |
| 12/08/2024 |
66.59
|
145,879 | 66.78 | 66.90 | 65.07 | 27,900 | 1,000 | 2.9 |
| 09/08/2024 |
66.78
|
414,296 | 62.77 | 66.84 | 62.77 | 205,440 | 1,300 | 21.9 |
| 08/08/2024 |
62.89
|
210,518 | 62.64 | 63.37 | 61.79 | 33,500 | 18,600 | 1.5 |
| 07/08/2024 |
61.79
|
232,466 | 62.71 | 64.22 | 61.79 | 33,300 | 133,500 | -10.3 |
| 06/08/2024 |
61.98
|
832,716 | 64.35 | 66.05 | 61.67 | 40,900 | 666,100 | -64.5 |
| 05/08/2024 |
65.01
|
247,321 | 65.62 | 68.05 | 65.01 | 26,900 | 60,600 | -3.7 |
| 02/08/2024 |
69.51
|
236,256 | 65.74 | 69.57 | 65.74 | 34,600 | 12,600 | 2.5 |
| 01/08/2024 |
68.66
|
359,403 | 70.24 | 70.73 | 66.84 | 90,381 | 13,400 | 8.6 |
| 31/07/2024 |
70.42
|
462,163 | 71.45 | 71.45 | 68.90 | 163,311 | 105,600 | 6.6 |
| 30/07/2024 |
71.70
|
277,620 | 71.39 | 72.61 | 69.57 | 116,700 | 43,500 | 8.6 |
| 29/07/2024 |
71.39
|
418,571 | 71.70 | 72.00 | 70.48 | 69,000 | 72,000 | -0.4 |
| 26/07/2024 |
69.94
|
388,204 | 67.93 | 70.36 | 67.63 | 182,722 | 43,100 | 16.0 |
| 25/07/2024 |
67.93
|
419,689 | 65.01 | 67.93 | 64.10 | 171,800 | 132,000 | 4.4 |
| 24/07/2024 |
65.62
|
284,341 | 64.65 | 65.62 | 62.58 | 54,326 | 50,500 | 0.5 |
| 23/07/2024 |
65.20
|
298,652 | 64.28 | 65.62 | 63.19 | 44,100 | 60,100 | -1.7 |
| 22/07/2024 |
65.62
|
317,100 | 65.93 | 65.93 | 62.89 | 113,500 | 1,800 | 11.8 |
| 19/07/2024 |
66.17
|
198,956 | 67.38 | 67.38 | 64.95 | 47,600 | 7,600 | 4.3 |
| 18/07/2024 |
67.38
|
524,591 | 68.42 | 68.42 | 64.22 | 2,049,200 | 349,300 | 185.1 |
| 17/07/2024 |
69.08
|
999,041 | 70.79 | 71.09 | 67.44 | 541,370 | 206,755 | 37.7 |
| 16/07/2024 |
70.48
|
557,674 | 72.24 | 72.91 | 69.94 | 79,000 | 76,100 | 0.2 |
| 15/07/2024 |
72.00
|
375,044 | 73.22 | 73.40 | 71.52 | 31,200 | 1,774,100 | -200.2 |
| 12/07/2024 |
73.40
|
197,689 | 73.52 | 75.34 | 72.91 | 170,400 | 168,200 | 0.3 |
| 11/07/2024 |
73.52
|
460,849 | 72.91 | 74.01 | 72.06 | 1,776,228 | 23,100 | 205.8 |
| 10/07/2024 |
72.91
|
512,352 | 74.74 | 74.80 | 72.91 | 1,999 | 17,100 | -1.8 |
| 09/07/2024 |
74.74
|
392,968 | 76.01 | 76.01 | 73.70 | 3,300 | 16,100 | -1.6 |
| 08/07/2024 |
75.95
|
263,168 | 75.65 | 77.17 | 75.10 | 63,500 | 1,775,302 | -200.5 |
| 05/07/2024 |
75.65
|
341,467 | 73.28 | 76.44 | 73.28 | 26,400 | 6,000 | 2.5 |
| 04/07/2024 |
73.58
|
292,485 | 71.33 | 75.16 | 71.03 | 705 | 8,800 | -1.0 |
| 03/07/2024 |
51.28
|
341,246 | 51.34 | 51.95 | 50.74 | 96,900 | 93,700 | 0.3 |
| 02/07/2024 |
72.85
|
171,965 | 72.00 | 73.52 | 71.88 | 16,404 | 5,500 | 1.3 |
| 01/07/2024 |
72.12
|
554,470 | 74.13 | 74.13 | 69.87 | 79,100 | 144,100 | -7.2 |
| 28/06/2024 |
74.13
|
332,233 | 76.86 | 78.99 | 72.91 | 58,337 | 68,700 | -1.3 |
| 27/06/2024 |
76.25
|
407,576 | 77.47 | 77.59 | 74.74 | 62,400 | 103,900 | -5.2 |
| 26/06/2024 |
77.77
|
304,390 | 76.44 | 78.99 | 75.40 | 13,400 | 7,700 | 0.7 |
| 25/06/2024 |
76.56
|
330,278 | 74.74 | 77.77 | 74.74 | 19,200 | 11,800 | 0.9 |
| 24/06/2024 |
77.53
|
1,169,394 | 82.63 | 82.63 | 74.86 | 77,500 | 165,050 | -11.3 |
| 21/06/2024 |
82.21
|
499,409 | 82.03 | 83.73 | 81.72 | 88,250 | 136,500 | -6.5 |
| 20/06/2024 |
81.66
|
450,224 | 80.14 | 82.94 | 79.60 | 58,000 | 12,300 | 6.1 |
| 19/06/2024 |
80.14
|
442,358 | 80.02 | 80.20 | 77.47 | 14,800 | 56,200 | -5.3 |
| 18/06/2024 |
79.72
|
310,691 | 79.23 | 81.97 | 79.23 | 103,000 | 125,200 | -2.9 |
| 17/06/2024 |
79.96
|
584,460 | 80.20 | 80.81 | 77.17 | 1,100 | 180,900 | -23.6 |
| 14/06/2024 |
78.56
|
1,024,066 | 83.24 | 83.85 | 78.38 | 138,350 | 458,800 | -42.5 |
| 13/06/2024 |
82.39
|
620,077 | 74.25 | 82.51 | 74.25 | 94,700 | 160,300 | -8.2 |
| 12/06/2024 |
75.04
|
308,369 | 73.70 | 75.34 | 73.22 | 284,901 | 152,300 | 16.2 |
| 11/06/2024 |
69.87
|
66,042 | 69.57 | 69.87 | 68.72 | 10,300 | 26,800 | -1.9 |
| 10/06/2024 |
74.07
|
508,601 | 70.48 | 74.07 | 70.48 | 28,400 | 125,700 | -11.4 |
| 07/06/2024 |
70.48
|
424,362 | 68.84 | 71.70 | 68.84 | 0 | 0 | 0 |
| 06/06/2024 |
69.45
|
336,983 | 69.27 | 69.87 | 68.05 | 40,500 | 43,040 | -0.3 |
| 05/06/2024 |
68.66
|
664,266 | 69.87 | 71.15 | 68.48 | 145,700 | 260,700 | -13.1 |
| 04/06/2024 |
70.48
|
502,831 | 67.99 | 71.09 | 67.99 | 143,700 | 194,500 | -5.8 |
| 03/06/2024 |
67.99
|
496,988 | 62.89 | 68.96 | 62.89 | 25,800 | 24,500 | 0.2 |