| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-11-04) |
0.30 | 0.44% | 34,600 | 2,500 | 0.2 |
68
69.70
68.70
|
|
2 tháng
(2025-10-06) |
-2 | -2.82% | 156,200 | 7,600 | 0.5 |
67.70
71
68.70
|
|
3 tháng
(2025-09-05) |
-5.63 | -7.54% | 510,100 | 14,500 | 1.1 |
67.70
78.22
68.70
|
|
6 tháng
(2025-06-09) |
-5.81 | -7.77% | 789,700 | 40,100 | 3.1 |
67.70
78.22
68.70
|
|
12 tháng
(2024-12-09) |
-3.78 | -5.20% | 1,325,069 | 42,980 | 3.4 |
67.70
80.61
68.70
|
|
24 tháng
(2023-12-15) |
15.28 | 28.44% | 2,570,883 | -7,520 | -1.3 |
53.72
92.16
68.70
|
|
36 tháng
(2022-12-20) |
35.25 | 104.43% | 3,762,475 | -30,910 | -2.1 |
32.93
92.16
68.70
|
|
60 tháng
(2020-12-30) |
27.81 | 67.53% | 5,542,674 | 32,254 | 1.1 |
32.11
92.16
68.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 15/07/2025 |
73.89
|
13,200 | 75.46 | 75.46 | 73.89 | 0 | 0 | 0 |
| 14/07/2025 |
74.53
|
400 | 74.72 | 74.72 | 74.53 | 0 | 0 | 0 |
| 11/07/2025 |
74.81
|
4,400 | 74.99 | 77.30 | 74.63 | 0 | 300 | -0.0 |
| 10/07/2025 |
74.99
|
1,400 | 74.63 | 74.99 | 74.53 | 0 | 0 | 0 |
| 09/07/2025 |
74.53
|
6,300 | 77.76 | 77.76 | 74.53 | 0 | 0 | 0 |
| 08/07/2025 |
75.09
|
700 | 74.63 | 74.63 | 74.63 | 0 | 0 | 0 |
| 07/07/2025 |
75.18
|
6,300 | 74.72 | 75.18 | 74.63 | 0 | 0 | 0 |
| 04/07/2025 |
74.63
|
300 | 74.63 | 74.63 | 74.63 | 0 | 0 | 0 |
| 03/07/2025 |
74.63
|
1,500 | 74.63 | 75.18 | 74.63 | 0 | 0 | 0 |
| 02/07/2025 |
75.18
|
6,100 | 75.09 | 75.27 | 75.09 | 0 | 0 | 0 |
| 01/07/2025 |
75.09
|
2,600 | 74.63 | 74.63 | 74.35 | 0 | 0 | 0 |
| 30/06/2025 |
74.90
|
9,800 | 73.80 | 74.99 | 73.80 | 0 | 0 | 0 |
| 27/06/2025 |
75.27
|
1,000 | 75.46 | 75.46 | 74.53 | 0 | 0 | 0 |
| 26/06/2025 |
75.36
|
2,800 | 74.72 | 75.36 | 74.72 | 1,000 | 0 | 0.1 |
| 25/06/2025 |
74.72
|
1,700 | 75.55 | 75.55 | 74.44 | 0 | 0 | 0 |
| 24/06/2025 |
75.55
|
0 | 75.55 | 75.55 | 75.55 | 0 | 0 | 0 |
| 23/06/2025 |
75.55
|
800 | 75.55 | 75.55 | 75.55 | 0 | 0 | 0 |
| 20/06/2025 |
75.27
|
1,200 | 74.63 | 74.63 | 74.44 | 0 | 0 | 0 |
| 19/06/2025 |
75.55
|
1,600 | 75.55 | 75.55 | 75.55 | 0 | 0 | 0 |
| 18/06/2025 |
75.55
|
0 | 75.55 | 75.55 | 75.55 | 0 | 0 | 0 |
| 17/06/2025 |
75.55
|
3,200 | 75.55 | 75.55 | 75.55 | 3,000 | 0 | 0.2 |
| 16/06/2025 |
75.46
|
4,300 | 75.55 | 75.55 | 75.46 | 2,000 | 0 | 0.2 |
| 13/06/2025 |
75.46
|
3,000 | 74.81 | 74.81 | 74.72 | 0 | 0 | 0 |
| 12/06/2025 |
75.55
|
0 | 75.55 | 75.55 | 75.55 | 0 | 0 | 0 |
| 11/06/2025 |
75.55
|
4,100 | 75.64 | 75.64 | 75.55 | 0 | 0 | 0 |
| 10/06/2025 |
75.55
|
500 | 75.55 | 75.73 | 75.55 | 0 | 0 | 0 |
| 09/06/2025 |
74.81
|
700 | 74.63 | 75.55 | 74.63 | 0 | 0 | 0 |
| 06/06/2025 |
74.26
|
2,500 | 74.26 | 74.44 | 74.26 | 500 | 0 | 0.0 |
| 05/06/2025 |
74.17
|
1,100 | 75.09 | 75.09 | 75.09 | 0 | 0 | 0 |
| 04/06/2025 |
74.63
|
4,100 | 73.34 | 74.63 | 73.34 | 500 | 0 | 0.0 |
| 03/06/2025 |
73.89
|
1,700 | 73.70 | 73.98 | 73.70 | 800 | 200 | 0.0 |
| 02/06/2025 |
73.70
|
300 | 73.70 | 73.70 | 73.70 | 0 | 0 | 0 |
| 30/05/2025 |
73.89
|
1,600 | 73.24 | 73.52 | 73.24 | 0 | 0 | 0 |
| 29/05/2025 |
74.07
|
1,000 | 73.61 | 73.61 | 73.34 | 0 | 0 | 0 |
| 28/05/2025 |
73.43
|
2,000 | 73.52 | 73.52 | 73.43 | 0 | 0 | 0 |
| 27/05/2025 |
73.15
|
2,200 | 73.15 | 73.15 | 72.97 | 0 | 0 | 0 |
| 26/05/2025 |
73.15
|
1,100 | 73.06 | 73.15 | 73.06 | 0 | 0 | 0 |
| 23/05/2025 |
73.15
|
1,200 | 73.15 | 73.15 | 73.15 | 0 | 0 | 0 |
| 22/05/2025 |
73.24
|
1,200 | 72.88 | 73.24 | 72.78 | 0 | 0 | 0 |
| 21/05/2025 |
73.15
|
2,100 | 72.78 | 73.15 | 72.78 | 100 | 0 | 0.0 |
| 20/05/2025 |
72.78
|
2,400 | 73.06 | 73.06 | 72.78 | 0 | 0 | 0 |
| 19/05/2025 |
72.78
|
14,200 | 72.78 | 73.34 | 72.78 | 0 | 0 | 0 |
| 16/05/2025 |
72.60
|
0 | 72.60 | 72.60 | 72.60 | 0 | 0 | 0 |
| 15/05/2025 |
72.60
|
1,800 | 72.60 | 72.69 | 72.51 | 0 | 0 | 0 |
| 14/05/2025 |
72.60
|
10,200 | 73.61 | 73.61 | 72.60 | 0 | 0 | 0 |
| 13/05/2025 |
73.61
|
3,600 | 73.52 | 73.70 | 73.06 | 0 | 0 | 0 |
| 12/05/2025 |
72.97
|
800 | 72.97 | 73.34 | 72.97 | 0 | 0 | 0 |
| 09/05/2025 |
72.97
|
1,200 | 73.15 | 73.15 | 73.06 | 0 | 0 | 0 |
| 08/05/2025 |
72.97
|
900 | 72.97 | 72.97 | 72.97 | 0 | 0 | 0 |
| 07/05/2025 |
73.24
|
1,800 | 73.34 | 73.34 | 73.15 | 0 | 0 | 0 |
| 06/05/2025 |
72.97
|
7,700 | 73.70 | 73.70 | 72.97 | 0 | 0 | 0 |
| 05/05/2025 |
73.43
|
2,400 | 73.24 | 73.43 | 73.24 | 0 | 300 | 0 |
| 29/04/2025 |
73.24
|
0 | 73.24 | 73.24 | 73.24 | 0 | 0 | 0 |
| 28/04/2025 |
73.24
|
100 | 73.24 | 73.24 | 73.24 | 0 | 0 | 0 |
| 25/04/2025 |
73.61
|
2,200 | 73.61 | 73.70 | 73.24 | 100 | 0 | 0.0 |
| 24/04/2025 |
72.69
|
0 | 72.69 | 72.69 | 72.69 | 0 | 0 | 0 |
| 23/04/2025 |
72.69
|
11,100 | 72.51 | 72.78 | 72.51 | 400 | 0 | 0.0 |
| 22/04/2025 |
72.60
|
900 | 71.86 | 72.60 | 71.86 | 0 | 0 | 0 |
| 21/04/2025 |
73.34
|
2,200 | 73.80 | 73.80 | 72.78 | 0 | 100 | -0.0 |
| 18/04/2025 |
73.34
|
5,000 | 73.43 | 73.70 | 72.78 | 0 | 0 | 0 |
| 17/04/2025 |
73.43
|
1,800 | 72.78 | 73.43 | 72.14 | 0 | 0 | 0 |
| 16/04/2025 |
72.97
|
1,600 | 72.97 | 72.97 | 72.88 | 0 | 100 | -0.0 |
| 15/04/2025 |
74.17
|
0 | 74.17 | 74.17 | 74.17 | 0 | 0 | 0 |
| 14/04/2025 |
74.17
|
7,200 | 73.80 | 74.17 | 72.32 | 0 | 0 | 0 |
| 11/04/2025 |
73.80
|
4,500 | 78.77 | 78.77 | 72.97 | 0 | 100 | -0.0 |
| 10/04/2025 |
74.53
|
10,500 | 71.86 | 74.53 | 71.86 | 200 | 0 | 0.0 |
| 09/04/2025 |
67.81
|
4,500 | 65.41 | 71.31 | 65.41 | 0 | 0 | 0 |
| 08/04/2025 |
70.76
|
7,700 | 71.95 | 71.95 | 68.18 | 0 | 0 | 0 |
| 04/04/2025 |
71.86
|
16,200 | 65.51 | 72.32 | 65.51 | 0 | 0 | 0 |
| 03/04/2025 |
71.86
|
7,200 | 75.55 | 76.19 | 70.02 | 100 | 400 | -0.0 |
| 02/04/2025 |
77.30
|
1,500 | 78.31 | 78.31 | 77.11 | 0 | 0 | 0 |
| 01/04/2025 |
77.39
|
8,200 | 78.31 | 78.31 | 77.30 | 0 | 0 | 0 |
| 31/03/2025 |
77.39
|
5,900 | 77.30 | 82.00 | 76.56 | 0 | 0 | 0 |
| 28/03/2025 |
76.19
|
1,600 | 76.10 | 76.47 | 76.10 | 0 | 0 | 0 |
| 27/03/2025 |
76.10
|
14,000 | 75.55 | 76.84 | 75.55 | 0 | 400 | -0.0 |
| 26/03/2025 |
75.09
|
5,700 | 75.09 | 75.09 | 74.63 | 400 | 700 | -0.0 |
| 25/03/2025 |
75.09
|
1,500 | 74.90 | 75.55 | 74.90 | 0 | 0 | 0 |
| 24/03/2025 |
74.72
|
3,300 | 74.90 | 74.90 | 74.63 | 0 | 0 | 0 |
| 21/03/2025 |
75.18
|
400 | 75.82 | 75.82 | 75.18 | 0 | 0 | 0 |
| 20/03/2025 |
74.63
|
2,300 | 75.09 | 75.36 | 74.63 | 0 | 0 | 0 |
| 19/03/2025 |
74.81
|
4,800 | 75.18 | 75.18 | 74.07 | 0 | 0 | 0 |
| 18/03/2025 |
75.18
|
1,000 | 75.09 | 75.18 | 75.09 | 0 | 0 | 0 |
| 17/03/2025 |
75.09
|
5,600 | 74.81 | 75.55 | 74.81 | 0 | 0 | 0 |
| 14/03/2025 |
74.81
|
2,800 | 74.17 | 74.81 | 73.98 | 0 | 600 | -0.0 |
| 13/03/2025 |
73.89
|
2,200 | 74.99 | 74.99 | 73.89 | 0 | 100 | -0.0 |
| 12/03/2025 |
74.90
|
1,400 | 74.63 | 75.18 | 74.63 | 0 | 500 | -0.0 |
| 11/03/2025 |
74.53
|
600 | 74.44 | 74.53 | 74.44 | 0 | 0 | 0 |
| 10/03/2025 |
74.44
|
1,000 | 75.55 | 75.55 | 74.35 | 0 | 0 | 0 |
| 07/03/2025 |
75.55
|
2,500 | 74.63 | 76.19 | 74.63 | 0 | 100 | -0.0 |
| 06/03/2025 |
75.36
|
2,200 | 76.28 | 76.38 | 74.63 | 0 | 0 | 0 |
| 05/03/2025 |
74.53
|
15,100 | 74.63 | 74.63 | 73.70 | 0 | 1,500 | -0.1 |
| 04/03/2025 |
74.63
|
34,900 | 75.18 | 75.55 | 74.35 | 0 | 1,500 | -0.1 |
| 03/03/2025 |
76.47
|
3,300 | 75.27 | 76.47 | 74.63 | 0 | 1,500 | -0.1 |
| 28/02/2025 |
75.18
|
31,800 | 79.14 | 79.14 | 74.63 | 0 | 200 | -0.0 |
| 27/02/2025 |
75.55
|
4,400 | 74.72 | 75.55 | 74.53 | 0 | 1,500 | -0.1 |
| 26/02/2025 |
75.36
|
4,100 | 75.55 | 75.55 | 75.18 | 0 | 1,500 | -0.1 |
| 25/02/2025 |
75.55
|
19,900 | 76.84 | 76.84 | 75.27 | 0 | 0 | 0 |
| 24/02/2025 |
76.75
|
19,100 | 75.55 | 77.21 | 75.55 | 0 | 0 | 0 |
| 21/02/2025 |
76.10
|
5,900 | 76.10 | 76.47 | 76.10 | 0 | 0 | 0 |
| 20/02/2025 |
76.10
|
1,700 | 76.47 | 76.47 | 76.10 | 0 | 0 | 0 |