| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-06-29) |
-19.30 | -12.84% | 84,165,500 | -7,236,836 | 0 |
126.90
154.10
131.90
|
|
2 tháng
(2026-05-29) |
-19.22 | -12.80% | 188,968,500 | -21,601,541 | 0 |
126.90
156
131.90
|
|
3 tháng
(2026-04-29) |
-9.59 | -6.82% | 317,621,500 | -34,403,296 | 0 |
126.90
157.93
131.90
|
|
6 tháng
(2026-01-29) |
27.96 | 27.14% | 687,411,300 | -109,509,011 | -2,528.9 |
85.13
157.93
131.90
|
|
12 tháng
(2025-08-04) |
42.21 | 47.55% | 1,487,408,500 | -189,967,270 | -10,895.2 |
83.68
157.93
131.90
|
|
24 tháng
(2024-08-07) |
95.18 | 265.69% | 3,827,968,000 | -334,339,785 | -15,592.6 |
35
157.93
131.90
|
|
36 tháng
(2023-08-14) |
72.07 | 122.28% | 5,613,110,300 | -666,210,780 | -29,159.0 |
33.22
157.93
131.90
|
|
60 tháng
(2021-08-23) |
54.93 | 72.20% | 7,534,047,500 | -601,243,541 | -26,183.7 |
33.22
157.93
131.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 24/07/2018 |
59.74
|
52,950 | 60.47 | 60.47 | 57.78 | 7,170 | 26,980 | -2.1 |
| 23/07/2018 |
60.47
|
140,470 | 59.97 | 61.42 | 57.78 | 167,430 | 220,600 | -5.7 |
| 20/07/2018 |
59.97
|
361,710 | 59.74 | 60.58 | 59.52 | 62,050 | 297,070 | -25.1 |
| 19/07/2018 |
59.74
|
359,780 | 60.25 | 60.58 | 59.74 | 51,660 | 336,440 | -30.5 |
| 18/07/2018 |
60.25
|
115,930 | 59.46 | 61.70 | 60.02 | 2,300 | 61,500 | -6.4 |
| 17/07/2018 |
59.46
|
410,540 | 59.46 | 62.27 | 59.46 | 298,530 | 644,370 | -37.5 |
| 16/07/2018 |
59.46
|
93,750 | 61.31 | 61.98 | 59.46 | 3,760 | 84,160 | -8.7 |
| 13/07/2018 |
61.31
|
57,420 | 61.70 | 62.27 | 60.19 | 107,140 | 127,440 | -2.2 |
| 12/07/2018 |
61.70
|
113,470 | 61.54 | 62.15 | 60.58 | 65,010 | 91,480 | -2.9 |
| 11/07/2018 |
61.54
|
86,370 | 62.27 | 62.27 | 60.58 | 204,900 | 230,660 | -2.8 |
| 10/07/2018 |
62.27
|
298,180 | 63.28 | 63.28 | 60.86 | 565,910 | 750,460 | -20.2 |
| 09/07/2018 |
63.28
|
134,390 | 63.11 | 63.61 | 63.11 | 231,390 | 271,230 | -4.5 |
| 06/07/2018 |
63.11
|
497,040 | 63.95 | 63.95 | 62.55 | 419,650 | 414,640 | 0.5 |
| 05/07/2018 |
63.95
|
1,208,630 | 62.15 | 64.51 | 62.15 | 282,330 | 1,119,210 | -94.9 |
| 04/07/2018 |
62.15
|
1,358,170 | 58.11 | 62.15 | 57.27 | 317,800 | 1,313,440 | -109.3 |
| 03/07/2018 |
58.11
|
165,430 | 62.43 | 62.43 | 58.11 | 22,140 | 74,720 | -5.5 |
| 02/07/2018 |
62.43
|
456,190 | 63.05 | 63.11 | 61.70 | 374,590 | 423,710 | -5.5 |
| 29/06/2018 |
63.05
|
321,730 | 61.70 | 63.39 | 60.86 | 640,870 | 634,910 | 0.8 |
| 28/06/2018 |
61.70
|
185,920 | 61.70 | 63.39 | 60.58 | 78,390 | 176,430 | -10.8 |
| 27/06/2018 |
61.70
|
305,740 | 64.51 | 64.51 | 61.70 | 46,890 | 280,770 | -26.2 |
| 26/06/2018 |
64.51
|
112,440 | 64.79 | 64.79 | 64.00 | 63,070 | 67,340 | -0.5 |
| 25/06/2018 |
64.79
|
214,260 | 64.06 | 65.01 | 64.06 | 94,390 | 89,870 | 0.5 |
| 22/06/2018 |
64.06
|
83,230 | 64.51 | 64.51 | 63.95 | 28,660 | 66,740 | -4.4 |
| 21/06/2018 |
64.51
|
117,280 | 64.51 | 64.57 | 63.95 | 43,360 | 52,230 | -1.0 |
| 20/06/2018 |
64.51
|
613,980 | 64.51 | 65.07 | 60.08 | 60,650 | 533,850 | -53.9 |
| 19/06/2018 |
64.51
|
770,730 | 65.35 | 65.35 | 64.34 | 770,860 | 1,069,010 | -34.3 |
| 18/06/2018 |
65.35
|
626,280 | 65.35 | 66.19 | 65.07 | 173,010 | 458,230 | -33.2 |
| 15/06/2018 |
65.35
|
213,150 | 65.63 | 66.02 | 65.35 | 141,520 | 83,640 | 6.8 |
| 14/06/2018 |
65.63
|
624,230 | 66.19 | 66.47 | 65.24 | 343,370 | 470,260 | -14.8 |
| 13/06/2018 |
66.19
|
289,590 | 66.19 | 66.42 | 65.97 | 82,690 | 132,430 | -5.9 |
| 12/06/2018 |
66.19
|
816,310 | 67.31 | 67.31 | 65.63 | 668,360 | 1,021,460 | -41.8 |
| 11/06/2018 |
67.31
|
425,790 | 67.31 | 67.76 | 66.75 | 744,750 | 647,240 | 11.7 |
| 08/06/2018 |
67.31
|
462,940 | 67.31 | 67.82 | 65.91 | 269,460 | 255,600 | 1.7 |
| 07/06/2018 |
67.31
|
1,167,210 | 67.31 | 68.44 | 62.60 | 539,290 | 758,390 | -25.4 |
| 06/06/2018 |
67.31
|
712,230 | 66.19 | 67.82 | 65.63 | 662,540 | 609,380 | 6.3 |
| 05/06/2018 |
66.19
|
1,229,890 | 66.14 | 66.75 | 65.63 | 1,017,370 | 1,383,320 | -43.1 |
| 04/06/2018 |
66.14
|
1,762,630 | 65.35 | 66.14 | 64.79 | 861,270 | 1,126,680 | -31.1 |
| 01/06/2018 |
65.35
|
814,870 | 64.57 | 65.91 | 64.23 | 578,320 | 849,060 | -31.4 |
| 31/05/2018 |
64.57
|
1,178,690 | 65.63 | 65.91 | 64.57 | 229,090 | 945,220 | -83.1 |
| 30/05/2018 |
65.63
|
2,448,260 | 65.07 | 65.63 | 63.39 | 405,910 | 2,025,820 | -185.6 |
| 29/05/2018 |
65.07
|
884,320 | 65.63 | 65.74 | 63.44 | 988,110 | 1,271,370 | -32.8 |
| 28/05/2018 |
65.63
|
2,944,740 | 65.91 | 66.19 | 62.27 | 1,259,180 | 1,339,430 | -9.9 |
| 25/05/2018 |
65.91
|
1,749,720 | 64.23 | 67.26 | 64.23 | 1,225,800 | 1,761,500 | -61.8 |
| 24/05/2018 |
64.23
|
1,937,240 | 61.87 | 64.40 | 61.76 | 939,830 | 2,305,600 | -153.8 |
| 23/05/2018 |
61.87
|
4,839,580 | 66.30 | 66.30 | 61.70 | 1,483,450 | 4,321,750 | -313.1 |
| 22/05/2018 |
66.30
|
20 | 61.98 | 66.30 | 66.30 | 0 | 0 | 0 |
| 21/05/2018 |
61.98
|
0 | 61.98 | 61.98 | 61.98 | 0 | 0 | 0 |
| 18/05/2018 |
61.98
|
0 | 61.98 | 61.98 | 61.98 | 248,892,250 | 0 | 28,547.9 |
| 17/05/2018 |
61.98
|
18,000 | 61.98 | 61.98 | 61.98 | 0 | 0 | 0 |
| 30/11/-0001 |
21.32
|
3,808,700 | 21.20 | 21.48 | 21.20 | 0 | 0 | 0 |