| 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) |
-0.60 | -0.88% | 193,800 | -15,200 | -1.0 |
67.60
69.90
69
|
|
2 tháng
(2026-01-12) |
-5.10 | -6.99% | 530,900 | -71,100 | -4.9 |
67.60
73
69
|
|
3 tháng
(2025-12-15) |
-3.70 | -5.17% | 763,400 | -126,400 | -8.7 |
67.60
74
69
|
|
6 tháng
(2025-09-15) |
-11.10 | -14.05% | 1,463,000 | -202,500 | -14.5 |
67.60
80.40
69
|
|
12 tháng
(2025-03-18) |
-12.01 | -15.03% | 3,491,700 | -223,731 | -16.0 |
67.60
80.91
69
|
|
24 tháng
(2024-03-25) |
44.43 | 189.33% | 25,816,853 | 3,412,125 | 305.2 |
23.38
98.45
69
|
|
36 tháng
(2023-03-29) |
55.36 | 441.61% | 53,318,769 | 4,811,360 | 344.5 |
12.32
98.45
69
|
|
60 tháng
(2021-04-08) |
52.17 | 331.60% | 58,606,859 | 4,510,175 | 331.3 |
11.60
98.45
69
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 15/10/2025 |
76.36
|
2,300 | 77.18 | 80 | 76.36 | 0 | 0 | 0 |
| 14/10/2025 |
77.18
|
4,500 | 77.27 | 77.27 | 76.36 | 0 | 100 | -0.0 |
| 13/10/2025 |
77.73
|
7,900 | 78 | 78 | 76.36 | 0 | 2,300 | -0.2 |
| 10/10/2025 |
78
|
19,300 | 76.36 | 78.09 | 76.36 | 0 | 2,000 | -0.2 |
| 09/10/2025 |
76.36
|
22,900 | 77.64 | 77.64 | 76.36 | 0 | 0 | 0 |
| 08/10/2025 |
76.36
|
6,100 | 76.18 | 76.45 | 76.18 | 0 | 2,000 | -0.2 |
| 07/10/2025 |
76.36
|
6,000 | 77.27 | 77.36 | 76.36 | 0 | 0 | 0 |
| 06/10/2025 |
77.27
|
19,400 | 76.36 | 77.45 | 76 | 100 | 2,000 | -0.2 |
| 03/10/2025 |
76.36
|
8,300 | 76.36 | 77.09 | 75.82 | 200 | 2,000 | -0.2 |
| 02/10/2025 |
76.36
|
5,500 | 76.82 | 77.18 | 76.36 | 0 | 2,000 | -0.2 |
| 01/10/2025 |
76.82
|
4,700 | 76.36 | 77.09 | 75.36 | 0 | 800 | -0.1 |
| 30/09/2025 |
77.09
|
1,700 | 78 | 78 | 76.45 | 0 | 200 | -0.0 |
| 29/09/2025 |
77.82
|
6,400 | 77.91 | 77.91 | 76 | 0 | 2,000 | -0.2 |
| 26/09/2025 |
76.36
|
3,200 | 78 | 78 | 75.73 | 0 | 0 | 0 |
| 25/09/2025 |
76.36
|
800 | 76.55 | 78.09 | 76.36 | 0 | 0 | 0 |
| 24/09/2025 |
77.18
|
4,800 | 76.36 | 78 | 75.45 | 0 | 1,600 | -0.1 |
| 23/09/2025 |
77.09
|
1,500 | 77.27 | 77.27 | 76.55 | 0 | 300 | -0.0 |
| 22/09/2025 |
77.27
|
4,400 | 78.64 | 78.64 | 76.82 | 0 | 1,600 | -0.1 |
| 19/09/2025 |
77.27
|
2,700 | 77.27 | 78.18 | 76.82 | 0 | 400 | -0.0 |
| 18/09/2025 |
78.36
|
3,100 | 78.64 | 78.64 | 77.27 | 0 | 0 | 0 |
| 17/09/2025 |
77.73
|
2,300 | 81.82 | 81.82 | 77.27 | 0 | 1,500 | -0.1 |
| 16/09/2025 |
77.73
|
800 | 77.73 | 78.64 | 77.73 | 0 | 0 | 0 |
| 15/09/2025 |
79
|
7,100 | 78.18 | 79.91 | 78.18 | 0 | 0 | 0 |
| 12/09/2025 |
78.18
|
14,300 | 76.73 | 80 | 76.36 | 0 | 1,800 | -0.2 |
| 11/09/2025 |
76.73
|
5,000 | 76.64 | 77.27 | 76.36 | 0 | 1,400 | -0.1 |
| 10/09/2025 |
76.64
|
2,000 | 76.91 | 78 | 76.64 | 0 | 0 | 0 |
| 09/09/2025 |
76.64
|
3,300 | 76.36 | 77.27 | 76.36 | 0 | 200 | -0.0 |
| 08/09/2025 |
76.36
|
7,700 | 77.73 | 77.73 | 76.36 | 100 | 0 | 0.0 |
| 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 |