| 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) |
-1.80 | -3.43% | 6,571,900 | -356,409 | 0 |
48.05
52.50
48.05
|
|
2 tháng
(2026-08-05) |
-2.80 | -5.23% | 14,511,400 | -356,409 | 0 |
48.05
54.40
48.05
|
|
3 tháng
(2026-07-06) |
-6.90 | -11.98% | 19,396,900 | -356,409 | 0 |
48.05
58.90
48.05
|
|
6 tháng
(2026-04-07) |
-8 | -13.63% | 56,769,300 | -356,409 | 0 |
48.05
62.70
48.05
|
|
12 tháng
(2025-10-09) |
-4.50 | -8.15% | 205,592,300 | -356,409 | 0 |
48.05
69.20
48.05
|
|
24 tháng
(2024-10-14) |
-18.10 | -26.31% | 505,639,800 | -356,409 | 0 |
42.28
71.61
48.05
|
|
36 tháng
(2023-10-20) |
-6.13 | -10.78% | 697,475,600 | -356,409 | 0 |
42.28
74.53
48.05
|
|
60 tháng
(2021-11-01) |
4.39 | 9.49% | 1,155,397,500 | -356,409 | 0 |
40.57
84.73
48.05
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 28/10/2024 |
66.36
|
382,800 | 66.54 | 66.83 | 65.98 | 0 | 0 | 0 |
| 25/10/2024 |
66.54
|
628,400 | 67.48 | 67.48 | 65.89 | 0 | 0 | 0 |
| 24/10/2024 |
66.83
|
614,900 | 68.52 | 68.52 | 66.83 | 0 | 0 | 0 |
| 23/10/2024 |
68.42
|
296,000 | 68.05 | 68.42 | 67.58 | 0 | 0 | 0 |
| 22/10/2024 |
68.14
|
609,400 | 67.39 | 68.80 | 67.39 | 0 | 0 | 0 |
| 21/10/2024 |
67.67
|
564,500 | 68.80 | 69.55 | 67.67 | 0 | 0 | 0 |
| 18/10/2024 |
68.80
|
602,600 | 68.42 | 69.36 | 67.95 | 0 | 0 | 0 |
| 17/10/2024 |
68.33
|
403,300 | 69.36 | 69.36 | 68.24 | 0 | 0 | 0 |
| 16/10/2024 |
68.99
|
654,700 | 67.67 | 68.99 | 67.39 | 0 | 0 | 0 |
| 15/10/2024 |
67.67
|
466,900 | 68.80 | 68.99 | 67.39 | 0 | 0 | 0 |
| 14/10/2024 |
68.80
|
1,373,000 | 68.14 | 69.46 | 68.05 | 0 | 0 | 0 |
| 11/10/2024 |
67.67
|
395,500 | 67.67 | 68.42 | 66.92 | 0 | 0 | 0 |
| 10/10/2024 |
67.67
|
467,700 | 67.58 | 68.14 | 67.01 | 0 | 0 | 0 |
| 09/10/2024 |
67.20
|
461,300 | 66.26 | 67.30 | 66.26 | 0 | 0 | 0 |
| 08/10/2024 |
66.07
|
259,000 | 65.79 | 66.45 | 65.79 | 0 | 0 | 0 |
| 07/10/2024 |
65.79
|
431,100 | 65.79 | 66.64 | 65.51 | 0 | 0 | 0 |
| 04/10/2024 |
65.32
|
570,900 | 65.42 | 65.79 | 65.23 | 0 | 0 | 0 |
| 03/10/2024 |
65.60
|
392,500 | 66.26 | 66.83 | 65.51 | 0 | 0 | 0 |
| 02/10/2024 |
65.89
|
543,200 | 66.73 | 67.20 | 65.89 | 0 | 0 | 0 |
| 01/10/2024 |
66.73
|
757,200 | 67.86 | 68.42 | 66.73 | 0 | 0 | 0 |
| 30/09/2024 |
67.95
|
183,000 | 67.67 | 68.05 | 67.48 | 0 | 0 | 0 |
| 27/09/2024 |
67.67
|
485,600 | 68.42 | 68.42 | 67.48 | 0 | 0 | 0 |
| 26/09/2024 |
68.14
|
591,400 | 68.05 | 68.99 | 67.58 | 0 | 0 | 0 |
| 25/09/2024 |
68.14
|
349,700 | 67.77 | 68.24 | 67.58 | 0 | 0 | 0 |
| 24/09/2024 |
67.67
|
143,600 | 67.30 | 67.77 | 67.01 | 0 | 0 | 0 |
| 23/09/2024 |
67.30
|
200,100 | 68.05 | 68.05 | 67.30 | 0 | 0 | 0 |
| 20/09/2024 |
68.05
|
558,500 | 67.86 | 68.05 | 67.30 | 0 | 0 | 0 |
| 19/09/2024 |
66.92
|
218,400 | 67.48 | 67.48 | 66.36 | 0 | 0 | 0 |
| 18/09/2024 |
66.92
|
471,000 | 65.89 | 67.67 | 65.89 | 0 | 0 | 0 |
| 17/09/2024 |
65.79
|
366,700 | 64.48 | 66.07 | 64.48 | 0 | 0 | 0 |
| 16/09/2024 |
64.66
|
389,400 | 65.70 | 65.98 | 64.01 | 0 | 0 | 0 |
| 13/09/2024 |
65.70
|
436,400 | 66.07 | 66.17 | 65.32 | 0 | 0 | 0 |
| 12/09/2024 |
66.07
|
361,100 | 66.07 | 66.54 | 65.89 | 0 | 0 | 0 |
| 11/09/2024 |
65.70
|
269,400 | 66.26 | 66.36 | 65.60 | 0 | 0 | 0 |
| 10/09/2024 |
66.26
|
478,300 | 66.17 | 68.80 | 65.98 | 0 | 0 | 0 |
| 09/09/2024 |
65.89
|
296,800 | 66.17 | 66.64 | 65.89 | 0 | 0 | 0 |
| 06/09/2024 |
66.17
|
870,000 | 67.20 | 67.48 | 65.89 | 0 | 0 | 0 |
| 05/09/2024 |
67.20
|
576,000 | 68.52 | 68.61 | 66.92 | 0 | 0 | 0 |
| 04/09/2024 |
68.61
|
501,800 | 68.42 | 68.89 | 67.77 | 0 | 0 | 0 |
| 30/08/2024 |
69.17
|
376,100 | 69.74 | 70.30 | 69.17 | 0 | 0 | 0 |
| 29/08/2024 |
69.64
|
324,900 | 69.74 | 69.83 | 69.08 | 0 | 0 | 0 |
| 28/08/2024 |
69.74
|
555,600 | 69.08 | 70.40 | 68.80 | 0 | 0 | 0 |
| 27/08/2024 |
69.08
|
363,600 | 69.93 | 69.93 | 68.70 | 0 | 0 | 0 |
| 26/08/2024 |
69.93
|
1,069,000 | 69.55 | 70.02 | 69.17 | 0 | 0 | 0 |
| 23/08/2024 |
69.08
|
1,332,200 | 67.20 | 69.83 | 67.20 | 0 | 0 | 0 |
| 22/08/2024 |
67.39
|
459,900 | 67.77 | 67.77 | 67.11 | 0 | 0 | 0 |
| 21/08/2024 |
67.67
|
448,400 | 68.05 | 68.14 | 67.39 | 0 | 0 | 0 |
| 20/08/2024 |
67.86
|
359,200 | 68.05 | 68.33 | 67.30 | 0 | 0 | 0 |
| 19/08/2024 |
68.05
|
338,100 | 67.86 | 68.14 | 67.48 | 0 | 0 | 0 |
| 16/08/2024 |
67.67
|
483,100 | 66.64 | 67.86 | 66.26 | 0 | 0 | 0 |
| 15/08/2024 |
66.17
|
324,800 | 66.64 | 66.64 | 65.89 | 0 | 0 | 0 |
| 14/08/2024 |
66.17
|
749,400 | 65.70 | 66.73 | 65.23 | 0 | 0 | 0 |
| 13/08/2024 |
64.85
|
162,300 | 65.13 | 65.23 | 64.57 | 0 | 0 | 0 |
| 12/08/2024 |
65.13
|
195,200 | 64.38 | 65.13 | 64.38 | 0 | 0 | 0 |
| 09/08/2024 |
64.76
|
303,100 | 64.48 | 65.32 | 64.29 | 0 | 0 | 0 |
| 08/08/2024 |
64.29
|
186,800 | 64.19 | 64.85 | 63.72 | 0 | 0 | 0 |
| 07/08/2024 |
64.19
|
189,800 | 64.01 | 64.48 | 64.01 | 0 | 0 | 0 |
| 06/08/2024 |
64.38
|
322,800 | 62.97 | 64.38 | 62.78 | 0 | 0 | 0 |
| 05/08/2024 |
62.97
|
1,030,900 | 64.66 | 65.32 | 62.60 | 0 | 0 | 0 |
| 02/08/2024 |
66.07
|
459,600 | 64.76 | 66.54 | 64.66 | 0 | 0 | 0 |
| 01/08/2024 |
65.23
|
759,300 | 66.73 | 66.92 | 64.10 | 0 | 0 | 0 |
| 31/07/2024 |
66.92
|
234,100 | 66.83 | 67.77 | 66.73 | 0 | 0 | 0 |
| 30/07/2024 |
66.73
|
306,600 | 68.05 | 68.05 | 66.73 | 0 | 0 | 0 |
| 29/07/2024 |
67.95
|
417,100 | 67.30 | 67.95 | 66.45 | 0 | 0 | 0 |
| 26/07/2024 |
67.20
|
329,300 | 66.07 | 67.30 | 66.07 | 0 | 0 | 0 |
| 25/07/2024 |
66.26
|
209,400 | 64.66 | 66.54 | 64.66 | 0 | 0 | 0 |
| 24/07/2024 |
65.79
|
770,900 | 67.58 | 67.58 | 64.95 | 0 | 0 | 0 |
| 23/07/2024 |
67.67
|
667,100 | 68.14 | 68.99 | 67.48 | 0 | 0 | 0 |
| 22/07/2024 |
68.14
|
612,800 | 68.33 | 68.89 | 67.39 | 0 | 0 | 0 |
| 19/07/2024 |
68.70
|
440,800 | 68.99 | 69.36 | 67.77 | 0 | 0 | 0 |
| 18/07/2024 |
68.52
|
524,600 | 67.95 | 68.52 | 67.39 | 0 | 0 | 0 |
| 17/07/2024 |
67.95
|
941,700 | 70.21 | 70.21 | 65.98 | 0 | 0 | 0 |
| 16/07/2024 |
69.55
|
595,700 | 69.93 | 70.49 | 69.55 | 0 | 0 | 0 |
| 15/07/2024 |
70.02
|
361,000 | 70.87 | 70.87 | 69.64 | 0 | 0 | 0 |
| 12/07/2024 |
70.30
|
1,137,000 | 68.70 | 70.49 | 68.70 | 0 | 0 | 0 |
| 11/07/2024 |
68.80
|
737,300 | 68.61 | 69.55 | 68.52 | 0 | 0 | 0 |
| 10/07/2024 |
68.61
|
578,400 | 69.55 | 69.74 | 68.61 | 0 | 0 | 0 |
| 09/07/2024 |
69.46
|
864,300 | 68.99 | 69.93 | 68.80 | 0 | 0 | 0 |
| 08/07/2024 |
68.80
|
534,800 | 68.70 | 69.27 | 68.42 | 0 | 0 | 0 |
| 05/07/2024 |
68.61
|
576,400 | 68.14 | 68.99 | 68.14 | 0 | 0 | 0 |
| 04/07/2024 |
68.14
|
236,100 | 68.61 | 68.61 | 67.95 | 0 | 0 | 0 |
| 03/07/2024 |
68.24
|
807,400 | 67.77 | 68.52 | 67.30 | 0 | 0 | 0 |
| 02/07/2024 |
67.39
|
337,000 | 67.01 | 67.48 | 66.92 | 0 | 0 | 0 |
| 01/07/2024 |
67.01
|
640,400 | 66.26 | 67.20 | 65.89 | 0 | 0 | 0 |
| 28/06/2024 |
65.89
|
1,170,000 | 67.58 | 67.77 | 65.79 | 0 | 0 | 0 |
| 27/06/2024 |
67.58
|
789,900 | 68.24 | 68.52 | 67.39 | 0 | 0 | 0 |
| 26/06/2024 |
67.77
|
655,200 | 67.67 | 67.77 | 66.73 | 0 | 0 | 0 |
| 25/06/2024 |
67.67
|
626,700 | 67.20 | 67.86 | 67.20 | 0 | 0 | 0 |
| 24/06/2024 |
67.20
|
2,178,800 | 69.46 | 69.55 | 67.01 | 0 | 0 | 0 |
| 21/06/2024 |
69.36
|
2,391,700 | 70.96 | 71.24 | 69.27 | 0 | 0 | 0 |
| 20/06/2024 |
70.58
|
1,568,900 | 71.05 | 71.43 | 69.64 | 0 | 0 | 0 |
| 19/06/2024 |
71.24
|
4,324,300 | 72.56 | 75.47 | 71.24 | 0 | 0 | 0 |
| 18/06/2024 |
72.09
|
1,221,000 | 71.43 | 72.46 | 70.49 | 0 | 0 | 0 |
| 17/06/2024 |
70.96
|
1,058,800 | 70.21 | 71.81 | 69.55 | 0 | 0 | 0 |
| 14/06/2024 |
70.30
|
1,449,900 | 73.31 | 73.31 | 70.30 | 0 | 0 | 0 |
| 13/06/2024 |
72.84
|
2,217,900 | 71.62 | 72.84 | 71.15 | 0 | 0 | 0 |
| 12/06/2024 |
71.43
|
799,100 | 70.77 | 71.43 | 70.11 | 0 | 0 | 0 |
| 11/06/2024 |
70.77
|
1,106,700 | 71.99 | 71.99 | 70.30 | 0 | 0 | 0 |
| 10/06/2024 |
71.43
|
2,397,100 | 69.55 | 72.37 | 69.46 | 0 | 0 | 0 |
| 07/06/2024 |
69.36
|
418,000 | 68.89 | 69.36 | 68.80 | 0 | 0 | 0 |