| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-13) |
-1.20 | -1.82% | 31,000 | -8,500 | 0 |
64.30
66.10
64.90
|
|
2 tháng
(2026-04-13) |
-2.60 | -3.85% | 60,500 | -15,400 | 0 |
64.30
68
64.90
|
|
3 tháng
(2026-03-16) |
-1.10 | -1.67% | 101,000 | -21,600 | -0.4 |
62.90
68
64.90
|
|
6 tháng
(2025-12-15) |
-3.10 | -4.56% | 266,000 | -23,400 | -0.5 |
61.60
69
64.90
|
|
12 tháng
(2025-06-17) |
-10.65 | -14.09% | 1,057,700 | 15,100 | 2.4 |
61.60
78.22
64.90
|
|
24 tháng
(2024-06-24) |
-19.39 | -23.01% | 2,034,880 | -16,321 | -0.2 |
61.60
87.26
64.90
|
|
36 tháng
(2023-06-28) |
29.50 | 83.34% | 3,859,744 | -38,910 | -2.0 |
34.58
92.16
64.90
|
|
60 tháng
(2021-07-08) |
20.97 | 47.72% | 5,371,547 | 15,754 | 1.0 |
32.11
92.16
64.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 20/08/2025 |
71.59
|
4,300 | 71.68 | 71.86 | 71.13 | 0 | 0 | 0 |
| 19/08/2025 |
71.68
|
600 | 70.94 | 71.68 | 70.94 | 0 | 0 | 0 |
| 18/08/2025 |
71.40
|
700 | 70.94 | 71.40 | 70.94 | 0 | 0 | 0 |
| 15/08/2025 |
71.40
|
2,200 | 71.59 | 71.86 | 70.94 | 0 | 0 | 0 |
| 14/08/2025 |
71.59
|
700 | 71.86 | 71.86 | 70.66 | 0 | 0 | 0 |
| 13/08/2025 |
71.49
|
2,300 | 71.59 | 71.68 | 71.40 | 100 | 0 | 0.0 |
| 12/08/2025 |
71.59
|
600 | 71.40 | 71.59 | 70.94 | 0 | 0 | 0 |
| 11/08/2025 |
71.40
|
1,900 | 70.94 | 71.40 | 70.94 | 0 | 0 | 0 |
| 08/08/2025 |
71.03
|
7,800 | 71.40 | 71.68 | 70.85 | 300 | 0 | 0.0 |
| 07/08/2025 |
71.77
|
3,900 | 71.77 | 72.23 | 71.22 | 0 | 300 | -0.0 |
| 06/08/2025 |
71.77
|
2,000 | 71.68 | 71.77 | 70.11 | 200 | 0 | 0.0 |
| 05/08/2025 |
71.77
|
2,900 | 70.48 | 73.06 | 70.39 | 100 | 0 | 0.0 |
| 04/08/2025 |
71.31
|
200 | 70.66 | 71.31 | 70.66 | 0 | 0 | 0 |
| 01/08/2025 |
71.31
|
4,700 | 71.40 | 71.40 | 70.02 | 400 | 0 | 0.0 |
| 31/07/2025 |
71.40
|
400 | 70.76 | 71.68 | 70.76 | 0 | 100 | -0.0 |
| 30/07/2025 |
71.40
|
1,500 | 70.85 | 71.40 | 70.85 | 0 | 300 | -0.0 |
| 29/07/2025 |
70.85
|
19,300 | 71.13 | 71.13 | 70.85 | 0 | 0 | 0 |
| 28/07/2025 |
71.13
|
20,500 | 72.14 | 72.14 | 70.94 | 1,000 | 0 | 0.1 |
| 25/07/2025 |
72.14
|
6,800 | 71.86 | 72.23 | 71.22 | 500 | 0 | 0.0 |
| 24/07/2025 |
71.86
|
1,800 | 71.31 | 71.86 | 71.31 | 0 | 0 | 0 |
| 23/07/2025 |
71.86
|
6,700 | 71.86 | 72.05 | 71.03 | 100 | 200 | -0.0 |
| 22/07/2025 |
72.05
|
7,200 | 72.32 | 72.32 | 71.86 | 0 | 0 | 0 |
| 21/07/2025 |
71.86
|
36,200 | 73.70 | 73.70 | 70.02 | 1,300 | 0 | 0.1 |
| 18/07/2025 |
75.55
|
10,000 | 74.63 | 75.36 | 74.63 | 100 | 0 | 0.0 |
| 17/07/2025 |
74.17
|
11,600 | 73.70 | 75.55 | 73.70 | 8,800 | 0 | 0.7 |
| 16/07/2025 |
73.89
|
3,400 | 76.19 | 76.19 | 73.89 | 3,000 | 0 | 0.2 |
| 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 |