| 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) |
1.40 | 2.90% | 186,100 | 0 | -0.0 |
48.20
51.70
49
|
|
2 tháng
(2025-12-01) |
-7.70 | -13.44% | 325,500 | -600 | -0.0 |
48.20
57.30
49
|
|
3 tháng
(2025-10-30) |
-9.40 | -15.93% | 410,000 | -600 | -0.0 |
48.20
65
49
|
|
6 tháng
(2025-08-01) |
-23.45 | -32.10% | 559,700 | -15,200 | -0.9 |
48.20
73.05
49
|
|
12 tháng
(2025-02-03) |
-4.53 | -8.37% | 2,452,654 | 166,701 | 12.9 |
48.20
82.85
49
|
|
24 tháng
(2024-02-15) |
41.10 | 483.32% | 5,895,402 | 165,901 | 12.9 |
8.41
82.85
49
|
|
36 tháng
(2023-02-13) |
43.33 | 691.11% | 7,626,618 | 134,101 | 12.7 |
4.95
82.85
49
|
|
60 tháng
(2021-02-23) |
44.47 | 867.19% | 9,207,156 | 139,801 | 12.7 |
4.89
82.85
49
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 08/09/2025 |
65.77
|
300 | 64.03 | 65.77 | 64.03 | 0 | 0 | 0 |
| 05/09/2025 |
65.87
|
800 | 63.83 | 65.97 | 63.83 | 0 | 0 | 0 |
| 04/09/2025 |
63.35
|
5,400 | 66.74 | 67.91 | 63.35 | 300 | 300 | -0 |
| 03/09/2025 |
63.35
|
800 | 63.06 | 63.35 | 63.06 | 100 | 300 | -0.0 |
| 29/08/2025 |
63.06
|
12,100 | 64.80 | 64.80 | 63.06 | 300 | 1,500 | -0.1 |
| 28/08/2025 |
63.06
|
3,500 | 64.51 | 64.51 | 63.06 | 0 | 1,900 | 0 |
| 27/08/2025 |
62.96
|
6,400 | 62.57 | 64.03 | 62.57 | 0 | 2,000 | -0.1 |
| 26/08/2025 |
62.47
|
4,700 | 62.77 | 63.06 | 62.47 | 0 | 0 | 0 |
| 25/08/2025 |
65.48
|
0 | 65.48 | 65.48 | 65.48 | 0 | 0 | 0 |
| 22/08/2025 |
65.48
|
300 | 66.65 | 66.65 | 65.48 | 0 | 0 | 0 |
| 21/08/2025 |
65.00
|
0 | 65.00 | 65.00 | 65.00 | 0 | 0 | 0 |
| 20/08/2025 |
65.00
|
400 | 65.87 | 65.87 | 65.00 | 0 | 0 | 0 |
| 19/08/2025 |
64.03
|
12,600 | 62.57 | 64.03 | 61.12 | 500 | 0 | 0.0 |
| 18/08/2025 |
65.87
|
400 | 63.06 | 65.87 | 63.06 | 0 | 0 | 0 |
| 15/08/2025 |
63.25
|
2,800 | 65.48 | 65.58 | 63.25 | 0 | 0 | 0 |
| 14/08/2025 |
63.54
|
15,500 | 65.58 | 65.68 | 63.25 | 0 | 0 | 0 |
| 13/08/2025 |
66.74
|
1,200 | 66.94 | 66.94 | 65.97 | 0 | 0 | 0 |
| 12/08/2025 |
67.03
|
1,800 | 67.13 | 67.13 | 67.03 | 0 | 0 | 0 |
| 11/08/2025 |
67.23
|
8,700 | 67.42 | 67.81 | 66.26 | 0 | 0 | 0 |
| 08/08/2025 |
68.10
|
5,600 | 69.36 | 69.75 | 67.42 | 0 | 0 | 0 |
| 07/08/2025 |
70.14
|
200 | 68.88 | 70.14 | 68.88 | 0 | 0 | 0 |
| 06/08/2025 |
67.42
|
4,300 | 69.75 | 69.75 | 67.13 | 1,000 | 900 | 0.0 |
| 05/08/2025 |
70.14
|
8,900 | 68.00 | 71.79 | 67.71 | 500 | 2,000 | -0.1 |
| 04/08/2025 |
73.05
|
0 | 73.05 | 73.05 | 73.05 | 0 | 0 | 0 |
| 01/08/2025 |
73.05
|
0 | 73.05 | 73.05 | 73.05 | 0 | 0 | 0 |
| 31/07/2025 |
73.05
|
8,100 | 71.69 | 73.44 | 68.20 | 100 | 0 | 0.0 |
| 30/07/2025 |
73.24
|
11,300 | 73.05 | 73.24 | 73.05 | 0 | 0 | 0 |
| 29/07/2025 |
72.95
|
1,100 | 73.05 | 75.47 | 72.95 | 0 | 0 | 0 |
| 28/07/2025 |
73.05
|
5,000 | 76.15 | 76.15 | 71.30 | 0 | 0 | 0 |
| 25/07/2025 |
73.24
|
8,000 | 73.24 | 73.63 | 73.24 | 0 | 0 | 0 |
| 24/07/2025 |
73.24
|
2,000 | 73.24 | 73.24 | 72.76 | 0 | 0 | 0 |
| 23/07/2025 |
73.24
|
6,400 | 73.24 | 73.24 | 72.08 | 0 | 0 | 0 |
| 22/07/2025 |
76.15
|
2,300 | 73.73 | 76.15 | 73.63 | 0 | 0 | 0 |
| 21/07/2025 |
74.12
|
0 | 74.12 | 74.12 | 74.12 | 0 | 0 | 0 |
| 18/07/2025 |
74.12
|
4,400 | 71.79 | 74.12 | 71.30 | 0 | 0 | 0 |
| 17/07/2025 |
73.63
|
11,500 | 72.76 | 73.63 | 71.79 | 0 | 0 | 0 |
| 16/07/2025 |
74.60
|
13,100 | 72.95 | 74.60 | 72.95 | 0 | 0 | 0 |
| 15/07/2025 |
74.70
|
6,100 | 74.79 | 74.79 | 73.73 | 0 | 0 | 0 |
| 14/07/2025 |
74.79
|
0 | 74.79 | 74.79 | 74.79 | 0 | 0 | 0 |
| 11/07/2025 |
74.79
|
10,700 | 74.79 | 74.79 | 74.70 | 0 | 0 | 0 |
| 10/07/2025 |
74.79
|
3,200 | 74.79 | 74.79 | 74.79 | 0 | 0 | 0 |
| 09/07/2025 |
74.70
|
12,700 | 74.41 | 75.18 | 74.41 | 0 | 0 | 0 |
| 08/07/2025 |
75.18
|
300 | 74.99 | 75.18 | 74.99 | 0 | 0 | 0 |
| 07/07/2025 |
75.09
|
3,100 | 75.18 | 75.18 | 74.60 | 0 | 800 | -0.1 |
| 04/07/2025 |
74.89
|
11,000 | 76.06 | 76.15 | 75.18 | 0 | 0 | 0 |
| 03/07/2025 |
75.96
|
8,600 | 75.67 | 80.52 | 75.67 | 0 | 800 | -0.1 |
| 02/07/2025 |
74.70
|
2,600 | 75.67 | 75.67 | 75.18 | 0 | 0 | 0 |
| 01/07/2025 |
76.54
|
2,900 | 74.70 | 76.54 | 74.31 | 0 | 0 | 0 |
| 30/06/2025 |
74.60
|
8,400 | 72.85 | 74.70 | 72.85 | 0 | 0 | 0 |
| 27/06/2025 |
74.31
|
10,000 | 73.82 | 74.70 | 73.82 | 0 | 0 | 0 |
| 26/06/2025 |
76.06
|
900 | 73.24 | 76.06 | 73.24 | 0 | 0 | 0 |
| 25/06/2025 |
74.60
|
16,700 | 74.99 | 74.99 | 74.60 | 0 | 0 | 0 |
| 24/06/2025 |
75.57
|
600 | 75.57 | 75.57 | 75.57 | 0 | 0 | 0 |
| 23/06/2025 |
76.15
|
4,200 | 74.70 | 74.70 | 73.73 | 0 | 0 | 0 |
| 20/06/2025 |
76.64
|
1,800 | 76.35 | 77.61 | 75.67 | 0 | 0 | 0 |
| 19/06/2025 |
76.54
|
1,200 | 74.70 | 76.64 | 74.70 | 0 | 0 | 0 |
| 18/06/2025 |
75.67
|
3,100 | 75.47 | 75.67 | 75.47 | 0 | 0 | 0 |
| 17/06/2025 |
75.38
|
3,300 | 77.51 | 77.51 | 75.28 | 0 | 200 | -0.0 |
| 16/06/2025 |
77.41
|
2,500 | 74.21 | 74.70 | 74.21 | 0 | 0 | 0 |
| 13/06/2025 |
74.70
|
2,400 | 74.70 | 74.70 | 73.73 | 0 | 0 | 0 |
| 12/06/2025 |
74.70
|
8,000 | 74.70 | 74.70 | 74.41 | 0 | 0 | 0 |
| 11/06/2025 |
74.70
|
10,700 | 74.70 | 74.70 | 74.70 | 1,000 | 0 | 0.1 |
| 10/06/2025 |
74.31
|
5,900 | 74.31 | 74.31 | 74.31 | 0 | 0 | 0 |
| 09/06/2025 |
73.82
|
9,000 | 72.76 | 73.73 | 72.08 | 158,000 | 0 | 12.0 |
| 06/06/2025 |
73.24
|
3,100 | 73.24 | 73.24 | 73.15 | 0 | 0 | 0 |
| 05/06/2025 |
73.63
|
1,100 | 72.76 | 72.95 | 72.76 | 0 | 0 | 0 |
| 04/06/2025 |
73.73
|
2,800 | 74.50 | 74.50 | 73.73 | 0 | 700 | -0.1 |
| 03/06/2025 |
74.60
|
1,900 | 72.76 | 73.73 | 72.76 | 0 | 0 | 0 |
| 02/06/2025 |
74.70
|
600 | 74.70 | 74.70 | 74.70 | 0 | 0 | 0 |
| 30/05/2025 |
71.79
|
71,500 | 74.50 | 75.67 | 70.82 | 1,700 | 300 | 0.1 |
| 29/05/2025 |
76.06
|
6,900 | 80.52 | 80.52 | 75.18 | 0 | 600 | -0.0 |
| 28/05/2025 |
75.76
|
14,400 | 77.61 | 77.61 | 76.64 | 500 | 0 | 0.0 |
| 27/05/2025 |
78.00
|
16,100 | 78.48 | 78.68 | 77.71 | 1,300 | 0 | 0.1 |
| 26/05/2025 |
77.12
|
4,800 | 76.74 | 76.74 | 76.64 | 0 | 0 | 0 |
| 23/05/2025 |
77.12
|
1,800 | 76.64 | 77.12 | 76.35 | 0 | 0 | 0 |
| 22/05/2025 |
76.64
|
400 | 76.64 | 76.64 | 76.64 | 0 | 0 | 0 |
| 21/05/2025 |
77.51
|
19,800 | 78.48 | 78.48 | 76.64 | 0 | 0 | 0 |
| 20/05/2025 |
78.48
|
22,600 | 76.64 | 78.58 | 75.76 | 300 | 0 | 0.0 |
| 19/05/2025 |
76.54
|
1,300 | 75.67 | 76.15 | 75.67 | 0 | 0 | 0 |
| 16/05/2025 |
76.64
|
21,800 | 75.86 | 76.15 | 75.86 | 0 | 0 | 0 |
| 15/05/2025 |
76.06
|
1,400 | 76.15 | 76.15 | 76.06 | 0 | 0 | 0 |
| 14/05/2025 |
76.15
|
55,900 | 77.12 | 77.12 | 76.15 | 200 | 0 | 0 |
| 13/05/2025 |
77.12
|
34,000 | 78.58 | 78.58 | 75.67 | 0 | 0 | 0 |
| 12/05/2025 |
77.51
|
21,200 | 75.67 | 78.00 | 75.67 | 0 | 0 | 0 |
| 09/05/2025 |
76.15
|
7,500 | 76.44 | 76.44 | 74.70 | 0 | 1,100 | 0 |
| 08/05/2025 |
76.44
|
29,500 | 77.41 | 78.09 | 75.86 | 0 | 0 | 0 |
| 07/05/2025 |
78.58
|
27,200 | 79.74 | 79.74 | 77.61 | 0 | 0 | 0 |
| 06/05/2025 |
81.59
|
11,600 | 82.85 | 82.85 | 80.71 | 0 | 0 | 0 |
| 05/05/2025 |
82.85
|
23,400 | 80.03 | 82.56 | 79.55 | 100 | 0 | 0 |
| 29/04/2025 |
81.59
|
34,600 | 77.32 | 84.40 | 75.67 | 0 | 200 | -0.0 |
| 28/04/2025 |
77.32
|
57,900 | 68.88 | 77.32 | 68.88 | 100 | 0 | 0.0 |
| 25/04/2025 |
70.33
|
34,700 | 67.91 | 72.76 | 67.42 | 900 | 0 | 0.1 |
| 24/04/2025 |
69.27
|
3,500 | 67.52 | 69.27 | 67.42 | 0 | 0 | 0 |
| 23/04/2025 |
67.52
|
8,100 | 67.42 | 67.81 | 65.48 | 200 | 0 | 0.0 |
| 22/04/2025 |
66.74
|
11,600 | 66.84 | 67.91 | 64.51 | 2,200 | 0 | 0.2 |
| 21/04/2025 |
65.97
|
17,400 | 76.15 | 76.15 | 65.48 | 0 | 1,100 | -0.1 |
| 18/04/2025 |
72.66
|
300 | 66.55 | 72.66 | 66.55 | 0 | 0 | 0 |
| 17/04/2025 |
69.46
|
3,800 | 66.16 | 70.24 | 66.06 | 0 | 0 | 0 |
| 16/04/2025 |
69.46
|
1,400 | 65.97 | 69.56 | 65.97 | 0 | 100 | -0.0 |
| 15/04/2025 |
67.03
|
21,700 | 67.03 | 68.88 | 65.97 | 1,100 | 0 | 0.1 |