| 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) |
2.99 | 2.80% | 12,000 | 0 | 0 |
104.04
115.90
104.50
|
|
2 tháng
(2026-08-05) |
5.96 | 5.73% | 32,400 | -700 | -0.1 |
103.04
115.90
104.50
|
|
3 tháng
(2026-07-06) |
4.87 | 4.64% | 71,200 | -800 | -0.1 |
103.04
115.90
104.50
|
|
6 tháng
(2026-04-07) |
29.84 | 37.23% | 194,000 | 3,900 | 0.4 |
79.27
115.90
104.50
|
|
12 tháng
(2025-10-09) |
6.96 | 6.75% | 541,200 | 27,500 | 2.6 |
74.71
115.90
104.50
|
|
24 tháng
(2024-10-14) |
0.05 | 0.05% | 1,537,837 | 51,818 | 5.2 |
64.69
147.15
104.50
|
|
36 tháng
(2023-10-20) |
57.25 | 108.55% | 1,793,357 | 61,119 | 6.1 |
49.63
147.15
104.50
|
|
60 tháng
(2021-11-01) |
42.62 | 63.25% | 1,821,128 | 60,635 | 6.1 |
48.67
147.15
104.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 07/06/2024 |
87.97
|
100 | 87.97 | 87.97 | 87.97 | 0 | 0 | 0 |
| 06/06/2024 |
87.97
|
406 | 87.97 | 87.97 | 87.97 | 0 | 0 | 0 |
| 05/06/2024 |
87.97
|
200 | 87.88 | 87.97 | 87.88 | 0 | 0 | 0 |
| 04/06/2024 |
87.59
|
1,000 | 87.59 | 87.59 | 87.59 | 0 | 0 | 0 |
| 03/06/2024 |
86.61
|
51 | 86.61 | 86.61 | 86.61 | 0 | 0 | 0 |
| 31/05/2024 |
86.61
|
0 | 86.61 | 86.61 | 86.61 | 0 | 0 | 0 |
| 30/05/2024 |
86.61
|
50 | 86.61 | 86.61 | 86.61 | 0 | 50 | 0.0 |
| 29/05/2024 |
86.61
|
100 | 86.61 | 86.61 | 86.61 | 0 | 0 | 0 |
| 28/05/2024 |
85.64
|
4 | 85.64 | 85.64 | 85.64 | 0 | 0 | 0 |
| 27/05/2024 |
85.64
|
300 | 80.77 | 85.64 | 80.77 | 100 | 0 | 0.0 |
| 24/05/2024 |
80.29
|
0 | 80.29 | 80.29 | 80.29 | 0 | 0 | 0 |
| 23/05/2024 |
80.29
|
0 | 80.29 | 80.29 | 80.29 | 0 | 0 | 0 |
| 22/05/2024 |
80.29
|
344 | 79.80 | 80.29 | 79.80 | 0 | 0 | 0 |
| 21/05/2024 |
79.80
|
0 | 79.80 | 79.80 | 79.80 | 0 | 0 | 0 |
| 20/05/2024 |
79.80
|
150 | 79.80 | 79.80 | 79.80 | 50 | 0 | 0.0 |
| 16/05/2024 |
79.31
|
0 | 79.31 | 79.31 | 79.31 | 0 | 0 | 0 |
| 15/05/2024 |
79.31
|
0 | 79.31 | 79.31 | 79.31 | 0 | 0 | 0 |
| 14/05/2024 |
79.31
|
300 | 79.22 | 79.31 | 79.22 | 0 | 0 | 0 |
| 13/05/2024 |
72.99
|
200 | 72.99 | 72.99 | 72.99 | 100 | 0 | 0.0 |
| 10/05/2024 |
72.99
|
0 | 72.99 | 72.99 | 72.99 | 0 | 0 | 0 |
| 09/05/2024 |
72.99
|
6 | 72.99 | 72.99 | 72.99 | 0 | 0 | 0 |
| 08/05/2024 |
72.99
|
0 | 72.99 | 72.99 | 72.99 | 0 | 0 | 0 |
| 07/05/2024 |
72.99
|
449 | 72.99 | 72.99 | 72.99 | 0 | 0 | 0 |
| 06/05/2024 |
71.82
|
501 | 72.01 | 72.01 | 71.82 | 100 | 0 | 0.0 |
| 03/05/2024 |
71.82
|
500 | 71.24 | 71.82 | 71.04 | 0 | 0 | 0 |
| 02/05/2024 |
70.46
|
0 | 70.46 | 70.46 | 70.46 | 0 | 0 | 0 |
| 26/04/2024 |
70.46
|
0 | 70.46 | 70.46 | 70.46 | 0 | 0 | 0 |
| 25/04/2024 |
70.46
|
0 | 70.46 | 70.46 | 70.46 | 0 | 0 | 0 |
| 24/04/2024 |
70.46
|
300 | 70.46 | 70.46 | 70.36 | 0 | 0 | 0 |
| 23/04/2024 |
69.87
|
302 | 69.87 | 69.87 | 69.87 | 0 | 0 | 0 |
| 22/04/2024 |
69.87
|
2,200 | 69.10 | 69.87 | 69.10 | 0 | 0 | 0 |
| 19/04/2024 |
69.10
|
0 | 69.10 | 69.10 | 69.10 | 0 | 0 | 0 |
| 17/04/2024 |
69.10
|
51 | 69.10 | 69.10 | 69.10 | 0 | 0 | 0 |
| 16/04/2024 |
69.10
|
0 | 69.10 | 69.10 | 69.10 | 0 | 0 | 0 |
| 15/04/2024 |
69.10
|
0 | 69.10 | 69.10 | 69.10 | 0 | 0 | 0 |
| 12/04/2024 |
69.10
|
6 | 69.10 | 69.10 | 69.10 | 0 | 0 | 0 |
| 11/04/2024 |
69.10
|
0 | 69.10 | 69.10 | 69.10 | 0 | 0 | 0 |
| 10/04/2024 |
69.10
|
7 | 69.10 | 69.10 | 69.10 | 0 | 0 | 0 |
| 09/04/2024 |
69.10
|
0 | 69.10 | 69.10 | 69.10 | 0 | 0 | 0 |
| 08/04/2024 |
69.10
|
0 | 69.10 | 69.10 | 69.10 | 0 | 0 | 0 |
| 05/04/2024 |
69.10
|
100 | 69.10 | 69.10 | 69.10 | 0 | 0 | 0 |
| 04/04/2024 |
69.97
|
0 | 69.97 | 69.97 | 69.97 | 0 | 0 | 0 |
| 03/04/2024 |
69.97
|
0 | 69.97 | 69.97 | 69.97 | 0 | 0 | 0 |
| 02/04/2024 |
69.97
|
200 | 69.97 | 69.97 | 69.97 | 0 | 0 | 0 |
| 01/04/2024 |
70.07
|
0 | 70.07 | 70.07 | 70.07 | 0 | 0 | 0 |
| 29/03/2024 |
70.07
|
0 | 70.07 | 70.07 | 70.07 | 0 | 0 | 0 |
| 28/03/2024 |
70.07
|
0 | 70.07 | 70.07 | 70.07 | 0 | 0 | 0 |
| 27/03/2024 |
70.07
|
0 | 70.07 | 70.07 | 70.07 | 0 | 0 | 0 |
| 26/03/2024 |
70.07
|
0 | 70.07 | 70.07 | 70.07 | 0 | 0 | 0 |
| 25/03/2024 |
70.07
|
0 | 70.07 | 70.07 | 70.07 | 0 | 0 | 0 |
| 22/03/2024 |
70.07
|
0 | 70.07 | 70.07 | 70.07 | 0 | 0 | 0 |
| 21/03/2024 |
70.07
|
0 | 70.07 | 70.07 | 70.07 | 0 | 0 | 0 |
| 20/03/2024 |
70.07
|
0 | 70.07 | 70.07 | 70.07 | 0 | 0 | 0 |
| 19/03/2024 |
70.07
|
0 | 70.07 | 70.07 | 70.07 | 0 | 0 | 0 |
| 18/03/2024 |
70.07
|
0 | 70.07 | 70.07 | 70.07 | 0 | 0 | 0 |
| 15/03/2024 |
70.07
|
0 | 70.07 | 70.07 | 70.07 | 0 | 0 | 0 |
| 14/03/2024 |
70.07
|
0 | 70.07 | 70.07 | 70.07 | 0 | 0 | 0 |
| 13/03/2024 |
70.07
|
0 | 70.07 | 70.07 | 70.07 | 0 | 0 | 0 |
| 12/03/2024 |
70.07
|
0 | 70.07 | 70.07 | 70.07 | 0 | 0 | 0 |
| 11/03/2024 |
70.07
|
0 | 70.07 | 70.07 | 70.07 | 0 | 0 | 0 |
| 08/03/2024 |
70.07
|
17 | 70.07 | 70.07 | 70.07 | 0 | 0 | 0 |
| 07/03/2024 |
70.07
|
0 | 70.07 | 70.07 | 70.07 | 0 | 0 | 0 |
| 06/03/2024 |
70.07
|
0 | 70.07 | 70.07 | 70.07 | 0 | 0 | 0 |
| 05/03/2024 |
70.07
|
240 | 70.07 | 70.07 | 70.07 | 0 | 0 | 0 |
| 04/03/2024 |
77.76
|
100 | 77.76 | 77.76 | 77.76 | 0 | 0 | 0 |
| 01/03/2024 |
70.75
|
10 | 70.75 | 70.75 | 70.75 | 0 | 0 | 0 |
| 29/02/2024 |
70.75
|
0 | 70.75 | 70.75 | 70.75 | 0 | 0 | 0 |
| 28/02/2024 |
70.75
|
100 | 70.75 | 70.75 | 70.75 | 0 | 0 | 0 |
| 27/02/2024 |
66.37
|
0 | 66.37 | 66.37 | 66.37 | 0 | 0 | 0 |
| 26/02/2024 |
66.37
|
6 | 66.37 | 66.37 | 66.37 | 0 | 0 | 0 |
| 23/02/2024 |
66.37
|
200 | 60.43 | 66.37 | 60.43 | 0 | 0 | 0 |
| 22/02/2024 |
67.05
|
101 | 67.05 | 67.05 | 67.05 | 0 | 0 | 0 |
| 21/02/2024 |
61.21
|
155 | 61.21 | 61.21 | 61.21 | 0 | 0 | 0 |
| 20/02/2024 |
57.90
|
100 | 57.90 | 57.90 | 57.90 | 0 | 0 | 0 |
| 19/02/2024 |
64.13
|
0 | 64.13 | 64.13 | 64.13 | 0 | 0 | 0 |
| 16/02/2024 |
64.13
|
0 | 64.13 | 64.13 | 64.13 | 0 | 0 | 0 |
| 15/02/2024 |
64.13
|
0 | 64.13 | 64.13 | 64.13 | 0 | 0 | 0 |
| 07/02/2024 |
64.13
|
0 | 64.13 | 64.13 | 64.13 | 0 | 0 | 0 |
| 06/02/2024 |
64.13
|
128 | 64.13 | 64.13 | 64.13 | 0 | 0 | 0 |
| 05/02/2024 |
58.39
|
75 | 58.39 | 58.39 | 58.39 | 0 | 0 | 0 |
| 02/02/2024 |
58.39
|
2,531 | 62.48 | 62.48 | 57.03 | 0 | 0 | 0 |
| 01/02/2024 |
63.26
|
400 | 62.28 | 68.02 | 62.28 | 0 | 0 | 0 |
| 31/01/2024 |
68.80
|
0 | 68.80 | 68.80 | 68.80 | 0 | 0 | 0 |
| 30/01/2024 |
68.80
|
0 | 68.80 | 68.80 | 68.80 | 0 | 0 | 0 |
| 29/01/2024 |
68.80
|
600 | 68.80 | 68.80 | 68.80 | 0 | 0 | 0 |
| 26/01/2024 |
76.39
|
0 | 76.39 | 76.39 | 76.39 | 0 | 0 | 0 |
| 25/01/2024 |
76.39
|
100 | 76.39 | 76.39 | 76.39 | 0 | 0 | 0 |
| 24/01/2024 |
72.21
|
0 | 72.21 | 72.21 | 72.21 | 0 | 0 | 0 |
| 23/01/2024 |
72.21
|
0 | 72.21 | 72.21 | 72.21 | 0 | 0 | 0 |
| 22/01/2024 |
72.21
|
0 | 72.21 | 72.21 | 72.21 | 0 | 0 | 0 |
| 19/01/2024 |
72.21
|
0 | 72.21 | 72.21 | 72.21 | 0 | 0 | 0 |
| 18/01/2024 |
72.21
|
0 | 72.21 | 72.21 | 72.21 | 0 | 0 | 0 |
| 17/01/2024 |
72.21
|
0 | 72.21 | 72.21 | 72.21 | 0 | 0 | 0 |
| 16/01/2024 |
72.21
|
0 | 72.21 | 72.21 | 72.21 | 0 | 0 | 0 |
| 15/01/2024 |
72.21
|
0 | 72.21 | 72.21 | 72.21 | 0 | 0 | 0 |
| 12/01/2024 |
72.21
|
0 | 72.21 | 72.21 | 72.21 | 0 | 0 | 0 |
| 11/01/2024 |
72.21
|
0 | 72.21 | 72.21 | 72.21 | 0 | 0 | 0 |
| 10/01/2024 |
72.21
|
100 | 72.21 | 72.21 | 72.21 | 0 | 0 | 0 |
| 09/01/2024 |
66.76
|
0 | 66.76 | 66.76 | 66.76 | 0 | 0 | 0 |
| 08/01/2024 |
66.76
|
100 | 66.76 | 66.76 | 66.76 | 0 | 0 | 0 |