| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-12-29) |
0.30 | 0.43% | 376,000 | -75,300 | -5.2 |
68.10
73
70
|
|
2 tháng
(2025-11-28) |
-3.70 | -5.05% | 592,600 | -120,500 | -8.4 |
68.10
75.60
70
|
|
3 tháng
(2025-10-29) |
-10.30 | -12.89% | 823,000 | -162,700 | -11.5 |
68.10
79.90
70
|
|
6 tháng
(2025-07-31) |
-8.58 | -10.98% | 1,523,000 | -188,200 | -13.7 |
68.10
80.40
70
|
|
12 tháng
(2025-02-03) |
-9.22 | -11.70% | 4,499,080 | -128,441 | -7.9 |
68.10
81.91
70
|
|
24 tháng
(2024-02-07) |
45.14 | 184.54% | 30,337,536 | 4,669,525 | 340.6 |
22.66
98.45
70
|
|
36 tháng
(2023-02-13) |
56.81 | 444.21% | 53,564,100 | 4,832,360 | 345.9 |
12.32
98.45
70
|
|
60 tháng
(2021-02-22) |
53.48 | 331.68% | 58,748,268 | 4,538,030 | 333.0 |
11.60
98.45
70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 05/09/2025 |
78.73
|
13,000 | 78.73 | 78.73 | 77.27 | 100 | 0 | 0.0 |
| 04/09/2025 |
78.73
|
1,700 | 78.91 | 78.91 | 77.27 | 0 | 0 | 0 |
| 03/09/2025 |
78.64
|
700 | 79.55 | 79.55 | 77.27 | 0 | 0 | 0 |
| 29/08/2025 |
78.36
|
10,100 | 77.73 | 79.45 | 76.82 | 0 | 0 | 0 |
| 28/08/2025 |
78.18
|
7,500 | 79.55 | 81.82 | 77.45 | 0 | 0 | 0 |
| 27/08/2025 |
78.18
|
5,400 | 79.55 | 79.55 | 77.27 | 0 | 0 | 0 |
| 26/08/2025 |
78.18
|
8,300 | 78.18 | 80 | 76.82 | 0 | 100 | -0.0 |
| 25/08/2025 |
78.18
|
23,500 | 79.36 | 81.82 | 78 | 0 | 0 | 0 |
| 22/08/2025 |
78.18
|
13,400 | 78.91 | 78.91 | 77.27 | 0 | 2,000 | -0.2 |
| 21/08/2025 |
78.73
|
3,500 | 79.18 | 79.18 | 77.55 | 0 | 0 | 0 |
| 20/08/2025 |
78.64
|
7,700 | 78.36 | 79.36 | 77.64 | 0 | 0 | 0 |
| 19/08/2025 |
78.36
|
12,300 | 77.73 | 79.91 | 77.27 | 100 | 0 | 0.0 |
| 18/08/2025 |
78.36
|
11,300 | 78.73 | 79 | 77.73 | 700 | 0 | 0.1 |
| 15/08/2025 |
78.73
|
19,500 | 77.27 | 78.91 | 77.27 | 0 | 0 | 0 |
| 14/08/2025 |
78.36
|
12,000 | 77.27 | 78.64 | 77.09 | 0 | 0 | 0 |
| 13/08/2025 |
77.27
|
14,100 | 77.82 | 79.73 | 77.27 | 0 | 0 | 0 |
| 12/08/2025 |
79.09
|
9,100 | 77.73 | 79.09 | 77.55 | 0 | 0 | 0 |
| 11/08/2025 |
79.09
|
7,300 | 79.82 | 80 | 77.27 | 0 | 0 | 0 |
| 08/08/2025 |
79.91
|
43,700 | 78.73 | 79.91 | 76.91 | 1,400 | 0 | 0.1 |
| 07/08/2025 |
78.82
|
14,200 | 78.91 | 79 | 77.27 | 100 | 900 | -0.1 |
| 06/08/2025 |
79
|
17,600 | 79.09 | 79.82 | 77.73 | 0 | 0 | 0 |
| 05/08/2025 |
79.18
|
31,700 | 79.82 | 79.91 | 77.27 | 0 | 0 | 0 |
| 04/08/2025 |
79.09
|
6,500 | 80 | 80 | 78.18 | 0 | 200 | -0.0 |
| 01/08/2025 |
79.09
|
25,600 | 76.91 | 79.45 | 76.91 | 0 | 400 | -0.0 |
| 31/07/2025 |
78.18
|
5,300 | 77.27 | 79.55 | 76.45 | 0 | 0 | 0 |
| 30/07/2025 |
79
|
2,900 | 79.91 | 79.91 | 77.27 | 0 | 300 | -0.0 |
| 29/07/2025 |
77.27
|
30,700 | 79.36 | 81.64 | 76.36 | 400 | 0 | 0.0 |
| 28/07/2025 |
79.36
|
24,000 | 80.91 | 80.91 | 78.36 | 200 | 800 | -0.1 |
| 25/07/2025 |
80.91
|
62,800 | 76.55 | 80.91 | 75.36 | 300 | 400 | -0.0 |
| 24/07/2025 |
76.55
|
15,700 | 77.18 | 77.27 | 75.45 | 0 | 0 | 0 |
| 23/07/2025 |
77.27
|
22,700 | 75.45 | 78.18 | 75.45 | 800 | 0 | 0.1 |
| 22/07/2025 |
78.09
|
24,500 | 79 | 79 | 75.45 | 0 | 0 | 0 |
| 21/07/2025 |
79
|
52,800 | 74.55 | 82.18 | 74.55 | 300 | 0 | 0.0 |
| 18/07/2025 |
74.73
|
7,800 | 73.73 | 75 | 73.73 | 0 | 0 | 0 |
| 17/07/2025 |
74.91
|
27,900 | 74.09 | 75.18 | 73.64 | 0 | 0 | 0 |
| 16/07/2025 |
74.64
|
5,000 | 74.55 | 75.36 | 74.09 | 0 | 0 | 0 |
| 15/07/2025 |
74.55
|
7,800 | 74.73 | 74.73 | 74.09 | 0 | 0 | 0 |
| 14/07/2025 |
74.73
|
15,300 | 74.73 | 75.45 | 74.36 | 0 | 0 | 0 |
| 11/07/2025 |
74.73
|
65,900 | 74.55 | 75.91 | 74.27 | 0 | 0 | 0 |
| 10/07/2025 |
74.09
|
4,500 | 74.09 | 74.36 | 73.82 | 0 | 0 | 0 |
| 09/07/2025 |
74.09
|
6,700 | 74.09 | 74.09 | 73.64 | 0 | 0 | 0 |
| 08/07/2025 |
74.09
|
6,000 | 74.82 | 74.82 | 74.55 | 0 | 0 | 0 |
| 07/07/2025 |
74.55
|
3,400 | 74.55 | 75.27 | 74.18 | 0 | 0 | 0 |
| 04/07/2025 |
75
|
21,800 | 74 | 74.91 | 73.82 | 0 | 0 | 0 |
| 03/07/2025 |
74.36
|
15,900 | 74.55 | 74.55 | 73.64 | 0 | 0 | 0 |
| 02/07/2025 |
74.27
|
11,800 | 74.55 | 74.55 | 73.82 | 0 | 0 | 0 |
| 01/07/2025 |
74.09
|
10,700 | 74.55 | 74.55 | 73.73 | 0 | 100 | -0.0 |
| 30/06/2025 |
74.55
|
2,000 | 75 | 75 | 73.91 | 0 | 500 | -0.0 |
| 27/06/2025 |
74.27
|
17,900 | 74.18 | 74.45 | 73.91 | 0 | 100 | -0.0 |
| 26/06/2025 |
74.18
|
9,100 | 74.55 | 74.55 | 72.73 | 0 | 0 | 0 |
| 25/06/2025 |
74.55
|
15,700 | 74.09 | 74.55 | 72.91 | 0 | 0 | 0 |
| 24/06/2025 |
74.09
|
11,300 | 75.36 | 75.36 | 73.27 | 0 | 0 | 0 |
| 23/06/2025 |
74.09
|
4,000 | 74.09 | 74.55 | 73.82 | 0 | 0 | 0 |
| 20/06/2025 |
74.64
|
5,200 | 74.55 | 75 | 73.64 | 0 | 4,000 | -0.3 |
| 19/06/2025 |
74.55
|
6,300 | 74.73 | 74.73 | 74.18 | 0 | 0 | 0 |
| 18/06/2025 |
74.73
|
6,900 | 74.73 | 75.09 | 73.91 | 0 | 0 | 0 |
| 17/06/2025 |
74.73
|
29,300 | 74.73 | 74.82 | 74.27 | 0 | 0 | 0 |
| 16/06/2025 |
74.73
|
4,700 | 75.36 | 75.36 | 74.09 | 0 | 0 | 0 |
| 13/06/2025 |
74.55
|
5,000 | 74.91 | 75.27 | 74.09 | 0 | 0 | 0 |
| 12/06/2025 |
74.91
|
4,000 | 74.91 | 75.09 | 74.36 | 0 | 0 | 0 |
| 11/06/2025 |
74.91
|
4,100 | 74.36 | 75.36 | 74.36 | 0 | 0 | 0 |
| 10/06/2025 |
74.82
|
6,000 | 74.55 | 75.36 | 74.27 | 0 | 0 | 0 |
| 09/06/2025 |
74.55
|
4,100 | 75.09 | 75.45 | 74.18 | 0 | 1,100 | -0.1 |
| 06/06/2025 |
75.09
|
5,700 | 75.36 | 75.36 | 74.27 | 0 | 0 | 0 |
| 05/06/2025 |
75.36
|
10,700 | 75.09 | 75.45 | 74.55 | 0 | 0 | 0 |
| 04/06/2025 |
75.45
|
8,200 | 74.82 | 75.91 | 74.82 | 0 | 0 | 0 |
| 03/06/2025 |
75.45
|
6,800 | 75.09 | 76.18 | 75 | 0 | 0 | 0 |
| 02/06/2025 |
75.36
|
10,700 | 75.09 | 75.36 | 74.73 | 0 | 0 | 0 |
| 30/05/2025 |
75.09
|
3,100 | 75.27 | 75.27 | 74.64 | 0 | 0 | 0 |
| 29/05/2025 |
75.27
|
13,300 | 75 | 75.64 | 74.36 | 0 | 0 | 0 |
| 28/05/2025 |
75
|
17,800 | 75 | 75.64 | 74.45 | 2,000 | 0 | 0.2 |
| 27/05/2025 |
75
|
7,700 | 75 | 75.45 | 74.73 | 700 | 0 | 0.1 |
| 26/05/2025 |
74.73
|
13,800 | 74.55 | 75.09 | 74.27 | 800 | 0 | 0.1 |
| 23/05/2025 |
74.73
|
6,600 | 74.91 | 75.09 | 74.36 | 0 | 0 | 0 |
| 22/05/2025 |
74.91
|
14,300 | 74.82 | 76.09 | 74.82 | 0 | 200 | -0.0 |
| 21/05/2025 |
74.91
|
11,000 | 74.55 | 75.36 | 74.45 | 0 | 0 | 0 |
| 20/05/2025 |
75
|
9,300 | 74.55 | 76.09 | 74.55 | 0 | 0 | 0 |
| 19/05/2025 |
75.45
|
15,400 | 75 | 76.36 | 74.55 | 0 | 0 | 0 |
| 16/05/2025 |
75.64
|
23,400 | 76.27 | 76.45 | 74.82 | 0 | 0 | 0 |
| 15/05/2025 |
76.27
|
10,700 | 76.27 | 77.55 | 75.09 | 0 | 0 | 0 |
| 14/05/2025 |
76.27
|
5,900 | 77.09 | 77.09 | 75.55 | 0 | 0 | 0 |
| 13/05/2025 |
76.18
|
12,300 | 76.18 | 78.18 | 75.91 | 0 | 4,000 | 0 |
| 12/05/2025 |
76.18
|
9,700 | 75.91 | 77.73 | 75.45 | 0 | 0 | 0 |
| 09/05/2025 |
76.09
|
6,100 | 76.09 | 77.27 | 75.27 | 0 | 0 | 0 |
| 08/05/2025 |
76.09
|
13,000 | 75.55 | 77.27 | 75 | 0 | 0 | 0 |
| 07/05/2025 |
75.64
|
31,900 | 75.36 | 75.82 | 74.73 | 0 | 0 | 0 |
| 06/05/2025 |
75.45
|
25,000 | 75.45 | 76 | 74.55 | 0 | 0 | 0 |
| 05/05/2025 |
75.45
|
7,800 | 75.45 | 76.09 | 74.55 | 200 | 0 | 0 |
| 29/04/2025 |
75.73
|
9,400 | 76.27 | 76.27 | 74.82 | 0 | 0 | 0 |
| 28/04/2025 |
75.82
|
8,800 | 75.82 | 76 | 75 | 0 | 0 | 0 |
| 25/04/2025 |
75.82
|
28,300 | 75 | 75.82 | 74.55 | 0 | 0 | 0 |
| 24/04/2025 |
75.36
|
17,900 | 75.45 | 77.09 | 74.64 | 0 | 0 | 0 |
| 23/04/2025 |
76
|
11,900 | 77.55 | 77.55 | 75 | 900 | 0 | 0.1 |
| 22/04/2025 |
76
|
15,200 | 76.64 | 76.64 | 74.55 | 0 | 0 | 0 |
| 21/04/2025 |
76.64
|
12,800 | 77.27 | 77.27 | 75.55 | 0 | 2,700 | -0.2 |
| 18/04/2025 |
77.27
|
10,500 | 76.55 | 78.18 | 76.55 | 0 | 0 | 0 |
| 17/04/2025 |
76.82
|
13,400 | 75.91 | 77.27 | 75.91 | 0 | 5,000 | -0.4 |
| 16/04/2025 |
75.91
|
14,600 | 77.27 | 78 | 75.91 | 0 | 0 | 0 |
| 15/04/2025 |
77.45
|
10,100 | 78.73 | 78.73 | 76.91 | 100 | 0 | 0.0 |
| 14/04/2025 |
77.36
|
22,200 | 79 | 79.55 | 77.36 | 0 | 0 | 0 |