| 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) |
-7.10 | -6.89% | 124,795,300 | -12,772,500 | -1,189.7 |
88.40
111
98
|
|
2 tháng
(2026-01-12) |
-34.30 | -26.34% | 320,389,400 | -36,676,300 | -3,824.5 |
88.40
134
98
|
|
3 tháng
(2025-12-15) |
3.40 | 3.68% | 467,209,800 | -43,217,400 | -4,694.8 |
88.40
149.50
98
|
|
6 tháng
(2025-09-15) |
-8.60 | -8.23% | 862,094,600 | -82,655,200 | -8,650.0 |
86.90
149.50
98
|
|
12 tháng
(2025-03-18) |
48.60 | 102.75% | 1,779,927,300 | -164,344,946 | -12,089.8 |
47
149.50
98
|
|
24 tháng
(2024-03-25) |
53.35 | 125.38% | 4,093,427,800 | -454,033,567 | -23,628.4 |
34.50
149.50
98
|
|
36 tháng
(2023-03-29) |
47.90 | 99.79% | 5,321,341,200 | -556,347,155 | -27,529.0 |
34.50
149.50
98
|
|
60 tháng
(2021-04-08) |
22.43 | 30.53% | 7,583,780,900 | -484,086,947 | -22,390.7 |
34.50
149.50
98
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 01/08/2018 |
63.26
|
320,670 | 64.25 | 64.31 | 63.20 | 8,290 | 307,010 | -32.6 |
| 31/07/2018 |
64.25
|
170,450 | 64.37 | 65.24 | 63.38 | 33,670 | 109,690 | -8.4 |
| 30/07/2018 |
64.37
|
324,540 | 61.69 | 64.37 | 61.17 | 294,670 | 358,510 | -6.8 |
| 27/07/2018 |
61.69
|
67,370 | 61.75 | 62.04 | 61.17 | 195,220 | 209,210 | -1.5 |
| 26/07/2018 |
61.75
|
205,970 | 62.04 | 62.80 | 61.75 | 73,850 | 172,960 | -10.5 |
| 25/07/2018 |
62.04
|
123,900 | 62.04 | 62.33 | 61.40 | 137,120 | 158,150 | -2.2 |
| 24/07/2018 |
62.04
|
52,950 | 62.80 | 62.80 | 60.00 | 7,170 | 26,980 | -2.1 |
| 23/07/2018 |
62.80
|
140,470 | 62.27 | 63.79 | 60.00 | 167,430 | 220,600 | -5.7 |
| 20/07/2018 |
62.27
|
361,710 | 62.04 | 62.91 | 61.81 | 62,050 | 297,070 | -25.1 |
| 19/07/2018 |
62.04
|
359,780 | 62.56 | 62.91 | 62.04 | 51,660 | 336,440 | -30.5 |
| 18/07/2018 |
62.56
|
115,930 | 61.75 | 64.08 | 62.33 | 2,300 | 61,500 | -6.4 |
| 17/07/2018 |
61.75
|
410,540 | 61.75 | 64.66 | 61.75 | 298,530 | 644,370 | -37.5 |
| 16/07/2018 |
61.75
|
93,750 | 63.67 | 64.37 | 61.75 | 3,760 | 84,160 | -8.7 |
| 13/07/2018 |
63.67
|
57,420 | 64.08 | 64.66 | 62.51 | 107,140 | 127,440 | -2.2 |
| 12/07/2018 |
64.08
|
113,470 | 63.90 | 64.54 | 62.91 | 65,010 | 91,480 | -2.9 |
| 11/07/2018 |
63.90
|
86,370 | 64.66 | 64.66 | 62.91 | 204,900 | 230,660 | -2.8 |
| 10/07/2018 |
64.66
|
298,180 | 65.71 | 65.71 | 63.20 | 565,910 | 750,460 | -20.2 |
| 09/07/2018 |
65.71
|
134,390 | 65.53 | 66.06 | 65.53 | 231,390 | 271,230 | -4.5 |
| 06/07/2018 |
65.53
|
497,040 | 66.41 | 66.41 | 64.95 | 419,650 | 414,640 | 0.5 |
| 05/07/2018 |
66.41
|
1,208,630 | 64.54 | 66.99 | 64.54 | 282,330 | 1,119,210 | -94.9 |
| 04/07/2018 |
64.54
|
1,358,170 | 60.35 | 64.54 | 59.48 | 317,800 | 1,313,440 | -109.3 |
| 03/07/2018 |
60.35
|
165,430 | 64.84 | 64.84 | 60.35 | 22,140 | 74,720 | -5.5 |
| 02/07/2018 |
64.84
|
456,190 | 65.48 | 65.53 | 64.08 | 374,590 | 423,710 | -5.5 |
| 29/06/2018 |
65.48
|
321,730 | 64.08 | 65.83 | 63.20 | 640,870 | 634,910 | 0.8 |
| 28/06/2018 |
64.08
|
185,920 | 64.08 | 65.83 | 62.91 | 78,390 | 176,430 | -10.8 |
| 27/06/2018 |
64.08
|
305,740 | 66.99 | 66.99 | 64.08 | 46,890 | 280,770 | -26.2 |
| 26/06/2018 |
66.99
|
112,440 | 67.28 | 67.28 | 66.47 | 63,070 | 67,340 | -0.5 |
| 25/06/2018 |
67.28
|
214,260 | 66.52 | 67.51 | 66.52 | 94,390 | 89,870 | 0.5 |
| 22/06/2018 |
66.52
|
83,230 | 66.99 | 66.99 | 66.41 | 28,660 | 66,740 | -4.4 |
| 21/06/2018 |
66.99
|
117,280 | 66.99 | 67.05 | 66.41 | 43,360 | 52,230 | -1.0 |
| 20/06/2018 |
66.99
|
613,980 | 66.99 | 67.57 | 62.39 | 60,650 | 533,850 | -53.9 |
| 19/06/2018 |
66.99
|
770,730 | 67.86 | 67.86 | 66.82 | 770,860 | 1,069,010 | -34.3 |
| 18/06/2018 |
67.86
|
626,280 | 67.86 | 68.74 | 67.57 | 173,010 | 458,230 | -33.2 |
| 15/06/2018 |
67.86
|
213,150 | 68.16 | 68.56 | 67.86 | 141,520 | 83,640 | 6.8 |
| 14/06/2018 |
68.16
|
624,230 | 68.74 | 69.03 | 67.75 | 343,370 | 470,260 | -14.8 |
| 13/06/2018 |
68.74
|
289,590 | 68.74 | 68.97 | 68.51 | 82,690 | 132,430 | -5.9 |
| 12/06/2018 |
68.74
|
816,310 | 69.90 | 69.90 | 68.16 | 668,360 | 1,021,460 | -41.8 |
| 11/06/2018 |
69.90
|
425,790 | 69.90 | 70.37 | 69.32 | 744,750 | 647,240 | 11.7 |
| 08/06/2018 |
69.90
|
462,940 | 69.90 | 70.43 | 68.45 | 269,460 | 255,600 | 1.7 |
| 07/06/2018 |
69.90
|
1,167,210 | 69.90 | 71.07 | 65.01 | 539,290 | 758,390 | -25.4 |
| 06/06/2018 |
69.90
|
712,230 | 68.74 | 70.43 | 68.16 | 662,540 | 609,380 | 6.3 |
| 05/06/2018 |
68.74
|
1,229,890 | 68.68 | 69.32 | 68.16 | 1,017,370 | 1,383,320 | -43.1 |
| 04/06/2018 |
68.68
|
1,762,630 | 67.86 | 68.68 | 67.28 | 861,270 | 1,126,680 | -31.1 |
| 01/06/2018 |
67.86
|
814,870 | 67.05 | 68.45 | 66.70 | 578,320 | 849,060 | -31.4 |
| 31/05/2018 |
67.05
|
1,178,690 | 68.16 | 68.45 | 67.05 | 229,090 | 945,220 | -83.1 |
| 30/05/2018 |
68.16
|
2,448,260 | 67.57 | 68.16 | 65.83 | 405,910 | 2,025,820 | -185.6 |
| 29/05/2018 |
67.57
|
884,320 | 68.16 | 68.27 | 65.88 | 988,110 | 1,271,370 | -32.8 |
| 28/05/2018 |
68.16
|
2,944,740 | 68.45 | 68.74 | 64.66 | 1,259,180 | 1,339,430 | -9.9 |
| 25/05/2018 |
68.45
|
1,749,720 | 66.70 | 69.84 | 66.70 | 1,225,800 | 1,761,500 | -61.8 |
| 24/05/2018 |
66.70
|
1,937,240 | 64.25 | 66.87 | 64.14 | 939,830 | 2,305,600 | -153.8 |
| 23/05/2018 |
64.25
|
4,839,580 | 68.85 | 68.85 | 64.08 | 1,483,450 | 4,321,750 | -313.1 |
| 22/05/2018 |
68.85
|
20 | 64.37 | 68.85 | 68.85 | 0 | 0 | 0 |
| 21/05/2018 |
64.37
|
0 | 64.37 | 64.37 | 64.37 | 0 | 0 | 0 |
| 18/05/2018 |
64.37
|
0 | 64.37 | 64.37 | 64.37 | 248,892,250 | 0 | 28,547.9 |
| 17/05/2018 |
64.37
|
18,000 | 64.37 | 64.37 | 64.37 | 0 | 0 | 0 |
| 30/11/-0001 |
22.14
|
3,808,700 | 22.02 | 22.31 | 22.02 | 0 | 0 | 0 |