| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-11) |
-4.50 | -5.44% | 15,946,300 | -8,200 | -0.3 |
75.20
88.60
80.40
|
|
2 tháng
(2026-01-12) |
3.20 | 4.27% | 34,574,100 | 135,300 | 12.6 |
74.10
88.60
80.40
|
|
3 tháng
(2025-12-15) |
3.15 | 4.20% | 44,427,200 | -158,500 | -10.3 |
72.40
88.60
80.40
|
|
6 tháng
(2025-09-15) |
1.11 | 1.44% | 115,110,900 | 2,069,200 | 178.3 |
72.40
97.42
80.40
|
|
12 tháng
(2025-03-18) |
-0.11 | -0.14% | 263,139,400 | 201,688 | 124.2 |
60.52
97.42
80.40
|
|
24 tháng
(2024-03-25) |
10.97 | 16.32% | 520,529,000 | 4,736,177 | 429.9 |
54.71
97.42
80.40
|
|
36 tháng
(2023-03-29) |
49.51 | 172.59% | 841,626,300 | 376,328 | 145.0 |
28.69
97.42
80.40
|
|
60 tháng
(2021-04-08) |
28.73 | 58.08% | 1,126,552,900 | 3,585,882 | 326.6 |
17.53
97.42
80.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 24/05/2019 |
73.65
|
63,710 | 73.65 | 74.04 | 73.40 | 130 | 2,250 | -0.2 |
| 23/05/2019 |
73.65
|
42,500 | 73.72 | 74.10 | 73.52 | 1,000 | 150 | 0.1 |
| 22/05/2019 |
73.72
|
37,950 | 73.97 | 74.16 | 73.59 | 100 | 950 | -0.1 |
| 21/05/2019 |
73.97
|
119,230 | 75.12 | 75.12 | 73.59 | 1,730 | 62,660 | -7.0 |
| 20/05/2019 |
75.12
|
41,630 | 75.44 | 75.44 | 74.16 | 1,420 | 270 | 0.1 |
| 17/05/2019 |
75.44
|
55,810 | 76.08 | 76.40 | 74.87 | 30 | 15,040 | -1.8 |
| 16/05/2019 |
76.08
|
91,750 | 74.80 | 76.08 | 74.74 | 30 | 130 | -0.0 |
| 15/05/2019 |
74.80
|
129,120 | 73.20 | 75.19 | 73.20 | 80 | 1,910 | -0.2 |
| 14/05/2019 |
73.20
|
107,530 | 74.55 | 74.80 | 72.88 | 350 | 1,040 | -0.1 |
| 13/05/2019 |
74.55
|
57,910 | 74.93 | 76.08 | 74.55 | 4,860 | 3,680 | 0.1 |
| 10/05/2019 |
74.93
|
139,060 | 74.80 | 76.21 | 74.80 | 80 | 61,130 | -7.2 |
| 09/05/2019 |
74.80
|
48,370 | 75.57 | 75.57 | 74.80 | 620 | 0 | 0.1 |
| 08/05/2019 |
75.57
|
92,530 | 76.21 | 76.21 | 75.44 | 1,020 | 830 | 0.0 |
| 07/05/2019 |
76.21
|
46,880 | 76.40 | 76.78 | 76.21 | 1,000 | 60 | 0.1 |
| 06/05/2019 |
76.40
|
82,050 | 77.68 | 77.68 | 76.08 | 1,900 | 0 | 0.2 |
| 03/05/2019 |
77.68
|
83,910 | 77.04 | 77.68 | 76.59 | 5,600 | 21,000 | -1.9 |
| 02/05/2019 |
77.04
|
53,090 | 77.23 | 77.23 | 76.72 | 2,440 | 160 | 0.3 |
| 26/04/2019 |
77.23
|
82,680 | 77.30 | 77.42 | 76.40 | 750 | 30,000 | -3.5 |
| 25/04/2019 |
77.30
|
97,870 | 77.36 | 77.68 | 77.04 | 20,120 | 12,880 | 0.9 |
| 24/04/2019 |
77.36
|
110,990 | 76.78 | 77.36 | 76.40 | 40,000 | 15,240 | 3.0 |
| 23/04/2019 |
76.78
|
180,470 | 76.40 | 77.04 | 76.27 | 51,460 | 32,500 | 2.3 |
| 22/04/2019 |
76.40
|
377,800 | 77.68 | 77.68 | 75.89 | 213,090 | 25,460 | 22.4 |
| 19/04/2019 |
77.68
|
222,600 | 77.10 | 78.00 | 76.91 | 85,800 | 73,950 | 1.4 |
| 18/04/2019 |
77.10
|
264,910 | 77.74 | 77.74 | 76.72 | 93,020 | 33,410 | 7.2 |
| 17/04/2019 |
77.74
|
240,130 | 79.28 | 79.28 | 77.36 | 530 | 180 | 0.0 |
| 16/04/2019 |
79.28
|
182,590 | 80.62 | 80.62 | 78.13 | 2,380 | 0 | 0.3 |
| 12/04/2019 |
80.62
|
270,900 | 77.81 | 80.81 | 78.00 | 50,710 | 30,500 | 2.5 |
| 11/04/2019 |
77.81
|
990,750 | 77.87 | 81.20 | 76.53 | 159,480 | 704,590 | -66.3 |
| 10/04/2019 |
77.87
|
698,410 | 83.69 | 83.69 | 77.87 | 34,930 | 455,150 | -51.3 |
| 09/04/2019 |
83.69
|
651,760 | 89.95 | 89.95 | 83.69 | 96,490 | 338,860 | -31.6 |
| 08/04/2019 |
89.95
|
42,980 | 89.95 | 90.79 | 89.83 | 3,830 | 0 | 0.5 |
| 05/04/2019 |
89.95
|
132,940 | 90.08 | 91.04 | 89.76 | 76,140 | 7,490 | 9.7 |
| 04/04/2019 |
90.08
|
52,470 | 91.04 | 91.23 | 90.08 | 25,810 | 30,000 | -0.6 |
| 03/04/2019 |
91.04
|
57,200 | 91.11 | 91.11 | 89.57 | 40,230 | 30,100 | 1.4 |
| 02/04/2019 |
91.11
|
110,590 | 90.72 | 91.43 | 90.08 | 56,260 | 34,160 | 3.1 |
| 01/04/2019 |
90.72
|
65,930 | 91.68 | 91.68 | 90.15 | 29,430 | 3,000 | 3.7 |
| 29/03/2019 |
91.68
|
89,830 | 93.34 | 93.47 | 91.43 | 21,690 | 100 | 3.1 |
| 28/03/2019 |
93.34
|
212,520 | 90.79 | 93.34 | 90.15 | 117,830 | 120 | 17.0 |
| 27/03/2019 |
90.79
|
42,890 | 89.76 | 90.79 | 89.76 | 32,220 | 0 | 4.5 |
| 26/03/2019 |
89.76
|
79,900 | 88.23 | 89.76 | 87.59 | 39,640 | 7,200 | 4.5 |
| 25/03/2019 |
88.23
|
88,450 | 91.36 | 91.36 | 88.23 | 47,100 | 3,000 | 6.2 |
| 22/03/2019 |
91.36
|
114,810 | 90.79 | 91.36 | 89.51 | 96,640 | 0 | 13.7 |
| 21/03/2019 |
90.79
|
194,380 | 90.72 | 91.30 | 90.15 | 146,850 | 2,020 | 20.6 |
| 20/03/2019 |
90.72
|
85,310 | 90.98 | 91.43 | 89.51 | 44,480 | 1,030 | 6.1 |
| 19/03/2019 |
90.98
|
203,850 | 90.59 | 91.74 | 90.47 | 126,810 | 10,470 | 16.6 |
| 18/03/2019 |
90.59
|
95,970 | 90.79 | 91.23 | 90.27 | 61,820 | 4,900 | 8.1 |
| 15/03/2019 |
90.79
|
139,980 | 92.19 | 92.26 | 90.79 | 56,420 | 2,620 | 7.7 |
| 14/03/2019 |
92.19
|
176,420 | 90.79 | 92.58 | 90.79 | 53,980 | 21,420 | 4.7 |
| 13/03/2019 |
90.79
|
158,550 | 90.72 | 91.04 | 90.47 | 93,100 | 2,590 | 12.8 |
| 12/03/2019 |
90.72
|
298,250 | 90.15 | 91.36 | 89.64 | 111,280 | 2,400 | 15.4 |
| 11/03/2019 |
90.15
|
152,130 | 90.21 | 90.79 | 88.23 | 43,620 | 0 | 6.1 |
| 08/03/2019 |
90.21
|
427,970 | 86.63 | 92.64 | 85.35 | 184,690 | 6,870 | 24.9 |
| 07/03/2019 |
86.63
|
237,200 | 85.03 | 86.95 | 84.33 | 30,620 | 34,370 | -0.5 |
| 06/03/2019 |
85.03
|
185,040 | 85.35 | 86.31 | 84.33 | 790 | 102,190 | -13.5 |
| 05/03/2019 |
85.35
|
187,880 | 85.80 | 86.95 | 85.35 | 4,820 | 93,500 | -11.9 |
| 04/03/2019 |
85.80
|
154,640 | 85.80 | 87.53 | 85.80 | 1,430 | 101,780 | -13.5 |
| 01/03/2019 |
85.80
|
51,090 | 85.54 | 86.31 | 85.67 | 1,000 | 4,700 | -0.5 |
| 28/02/2019 |
85.54
|
124,220 | 87.27 | 87.91 | 85.54 | 3,240 | 12,100 | -1.2 |
| 27/02/2019 |
87.27
|
49,860 | 86.69 | 87.53 | 86.69 | 9,330 | 5,000 | 0.6 |
| 26/02/2019 |
86.69
|
81,830 | 86.95 | 88.23 | 86.31 | 4,010 | 14,280 | -1.4 |
| 25/02/2019 |
86.95
|
71,570 | 85.80 | 87.59 | 85.80 | 3,020 | 14,900 | -1.6 |
| 22/02/2019 |
85.80
|
111,040 | 87.59 | 87.59 | 85.80 | 230 | 31,840 | -4.3 |
| 21/02/2019 |
87.59
|
82,600 | 87.65 | 87.65 | 86.95 | 50 | 24,960 | -3.4 |
| 20/02/2019 |
87.65
|
59,520 | 87.46 | 88.23 | 87.01 | 300 | 7,470 | -1.0 |
| 19/02/2019 |
87.46
|
141,990 | 89.25 | 89.38 | 87.46 | 1,550 | 19,110 | -2.4 |
| 18/02/2019 |
89.25
|
55,960 | 89.19 | 89.95 | 89.19 | 2,120 | 400 | 0.2 |
| 15/02/2019 |
89.19
|
101,750 | 87.78 | 89.57 | 88.04 | 6,260 | 2,410 | 0.5 |
| 14/02/2019 |
87.78
|
207,410 | 85.61 | 88.04 | 86.18 | 27,360 | 66,160 | -5.2 |
| 13/02/2019 |
85.61
|
153,870 | 86.05 | 86.76 | 85.35 | 12,650 | 90,430 | -10.5 |
| 12/02/2019 |
86.05
|
82,210 | 86.50 | 87.33 | 85.67 | 1,330 | 42,290 | -5.5 |
| 11/02/2019 |
86.50
|
40,590 | 84.65 | 86.50 | 84.65 | 17,180 | 5,000 | 1.6 |
| 01/02/2019 |
84.65
|
90,810 | 86.18 | 86.31 | 84.65 | 3,550 | 10,000 | -0.9 |
| 31/01/2019 |
86.18
|
34,920 | 85.99 | 86.63 | 85.03 | 2,570 | 100 | 0.3 |
| 30/01/2019 |
85.99
|
63,770 | 87.14 | 87.14 | 85.03 | 1,920 | 90 | 0.2 |
| 29/01/2019 |
87.14
|
32,410 | 87.53 | 88.16 | 86.31 | 2,460 | 4,140 | -0.2 |
| 28/01/2019 |
87.53
|
69,770 | 84.07 | 87.59 | 85.03 | 44,900 | 71,050 | -3.5 |
| 25/01/2019 |
84.07
|
290,530 | 84.07 | 85.67 | 83.43 | 110 | 193,270 | -25.4 |
| 24/01/2019 |
84.07
|
213,090 | 87.65 | 88.87 | 83.69 | 8,860 | 136,190 | -17.1 |
| 23/01/2019 |
87.65
|
157,950 | 91.43 | 91.43 | 87.65 | 6,460 | 106,930 | -14.0 |
| 22/01/2019 |
91.43
|
143,900 | 95.52 | 95.64 | 91.43 | 600 | 39,000 | -5.6 |
| 21/01/2019 |
95.52
|
35,980 | 94.56 | 95.77 | 94.56 | 288,810 | 15,000 | 38.2 |
| 18/01/2019 |
94.56
|
37,110 | 94.75 | 96.03 | 93.98 | 4,230 | 10,230 | -0.9 |
| 17/01/2019 |
94.75
|
47,900 | 95.39 | 96.16 | 94.75 | 630 | 680 | -0.0 |
| 16/01/2019 |
95.39
|
96,130 | 98.78 | 99.54 | 95.39 | 50 | 19,670 | -3.0 |
| 15/01/2019 |
98.78
|
69,370 | 99.74 | 99.93 | 98.78 | 320 | 1,120 | -0.1 |
| 14/01/2019 |
99.74
|
37,180 | 101.33 | 101.97 | 99.74 | 20 | 0 | 0.0 |
| 11/01/2019 |
101.33
|
44,820 | 102.29 | 103.13 | 101.33 | 310 | 8,000 | -1.2 |
| 10/01/2019 |
102.29
|
121,380 | 102.29 | 103.57 | 101.02 | 488,400 | 61,300 | 65.1 |
| 09/01/2019 |
102.29
|
180,320 | 102.23 | 103.57 | 101.02 | 200,000 | 4,960 | 31.4 |
| 08/01/2019 |
102.23
|
28,020 | 102.29 | 102.42 | 101.14 | 360 | 3,000 | -0.4 |
| 07/01/2019 |
102.29
|
138,860 | 101.97 | 102.29 | 101.27 | 428,400 | 332,000 | 15.4 |
| 04/01/2019 |
101.97
|
84,680 | 101.97 | 101.97 | 99.74 | 45,000 | 16,100 | 4.6 |
| 03/01/2019 |
101.97
|
235,330 | 102.29 | 102.29 | 101.02 | 227,160 | 0 | 36.2 |
| 02/01/2019 |
102.29
|
141,770 | 102.29 | 102.29 | 101.02 | 230,540 | 102,270 | 20.5 |
| 28/12/2018 |
102.29
|
398,730 | 102.42 | 102.93 | 101.40 | 350,100 | 10,320 | 54.4 |
| 27/12/2018 |
102.42
|
528,550 | 101.02 | 102.68 | 101.02 | 442,000 | 65,900 | 60.1 |
| 26/12/2018 |
101.02
|
599,010 | 100.76 | 101.02 | 100.06 | 277,920 | 20,640 | 40.5 |
| 25/12/2018 |
100.76
|
421,850 | 101.78 | 101.78 | 99.74 | 150 | 10,880 | -1.7 |
| 24/12/2018 |
101.78
|
658,160 | 101.33 | 102.04 | 101.33 | 275,170 | 5,310 | 43.0 |
| 21/12/2018 |
101.33
|
575,190 | 101.02 | 101.59 | 100.50 | 271,250 | 105,740 | 26.2 |