| 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) |
4.46 | 4.31% | 5,800 | 0 | 0 |
77.28
108.99
107.50
|
|
2 tháng
(2026-07-20) |
2.78 | 2.64% | 56,200 | -800 | -0.1 |
77.28
108.99
107.50
|
|
3 tháng
(2026-06-22) |
4.96 | 4.81% | 78,900 | -500 | -0.1 |
77.28
108.99
107.50
|
|
6 tháng
(2026-03-23) |
30.72 | 39.75% | 199,100 | 700 | 0.1 |
75.50
110.77
107.50
|
|
12 tháng
(2025-09-23) |
3.16 | 3.01% | 563,400 | 37,000 | 3.6 |
74.71
112.75
107.50
|
|
24 tháng
(2024-09-30) |
-0.47 | -0.44% | 1,569,627 | 51,318 | 5.1 |
64.69
147.15
107.50
|
|
36 tháng
(2023-10-04) |
37.74 | 53.71% | 1,872,504 | 63,119 | 6.3 |
49.63
147.15
107.50
|
|
60 tháng
(2021-10-14) |
33.23 | 44.44% | 1,899,895 | 62,445 | 6.3 |
48.67
147.15
107.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 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 |
| 17/05/2024 |
105.01
|
100 | 105.01 | 105.01 | 105.01 | 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 |
| 01/05/2024 |
60.82
|
213 | 60.82 | 60.82 | 60.82 | 0 | 0 | 0 |
| 30/04/2024 |
105.01
|
100 | 105.01 | 105.01 | 105.01 | 0 | 0 | 0 |
| 29/04/2024 |
105.01
|
100 | 105.01 | 105.01 | 105.01 | 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 |
| 18/04/2024 |
105.01
|
100 | 105.01 | 105.01 | 105.01 | 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 |
| 14/02/2024 |
105.01
|
100 | 105.01 | 105.01 | 105.01 | 0 | 0 | 0 |
| 13/02/2024 |
105.01
|
100 | 105.01 | 105.01 | 105.01 | 0 | 0 | 0 |
| 12/02/2024 |
116.78
|
48,602 | 111.72 | 116.78 | 107.24 | 0 | 0 | 0 |
| 09/02/2024 |
111.82
|
14,300 | 111.91 | 112.30 | 108.51 | 2,400 | 0 | 0.3 |
| 08/02/2024 |
108.02
|
1,100 | 100.24 | 110.26 | 100.24 | 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 |