| 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) |
3.80 | 2.26% | 16,400 | 0 | 0 |
150.10
180
180
|
|
2 tháng
(2025-11-28) |
10 | 6.18% | 35,500 | 0 | 0 |
133
180
180
|
|
3 tháng
(2025-10-29) |
12.20 | 7.64% | 46,900 | 0 | 0 |
133
180
180
|
|
6 tháng
(2025-07-31) |
24.70 | 16.79% | 82,200 | 0 | 0.0 |
133
180
180
|
|
12 tháng
(2025-02-03) |
102.68 | 148.54% | 207,236 | -1,900 | -0.6 |
68.14
191
180
|
|
24 tháng
(2024-02-07) |
135.42 | 372.26% | 297,510 | -2,500 | -0.7 |
36.38
191
180
|
|
36 tháng
(2023-02-13) |
139.33 | 429.18% | 490,157 | -700 | -0.6 |
30.35
191
180
|
|
60 tháng
(2021-02-22) |
139.71 | 435.40% | 2,833,330 | -1,748,100 | -61.8 |
18.70
191
180
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 13/11/2024 |
73.27
|
2,284 | 73.47 | 73.57 | 73.07 | 0 | 0 | 0 |
| 12/11/2024 |
72.98
|
1,400 | 73.07 | 73.17 | 69.72 | 0 | 0 | 0 |
| 11/11/2024 |
72.98
|
600 | 69.52 | 72.98 | 69.52 | 0 | 0 | 0 |
| 08/11/2024 |
75.05
|
100 | 75.05 | 75.05 | 75.05 | 0 | 0 | 0 |
| 07/11/2024 |
75.84
|
600 | 69.12 | 75.84 | 69.12 | 0 | 0 | 0 |
| 06/11/2024 |
73.17
|
0 | 73.17 | 73.17 | 73.17 | 0 | 0 | 0 |
| 05/11/2024 |
73.17
|
1,100 | 73.17 | 73.17 | 73.17 | 0 | 0 | 0 |
| 04/11/2024 |
73.96
|
100 | 73.96 | 73.96 | 73.96 | 0 | 0 | 0 |
| 01/11/2024 |
70.11
|
1,801 | 70.41 | 70.41 | 70.11 | 0 | 0 | 0 |
| 31/10/2024 |
71.99
|
1,400 | 71.99 | 71.99 | 70.21 | 600 | 0 | 0.0 |
| 30/10/2024 |
71.99
|
400 | 71.99 | 71.99 | 71.99 | 400 | 100 | 0.0 |
| 29/10/2024 |
73.17
|
0 | 73.17 | 73.17 | 73.17 | 0 | 0 | 0 |
| 28/10/2024 |
73.17
|
1,000 | 73.17 | 73.17 | 73.17 | 300 | 0 | 0.0 |
| 25/10/2024 |
80.38
|
0 | 80.38 | 80.38 | 80.38 | 0 | 0 | 0 |
| 24/10/2024 |
80.38
|
0 | 80.38 | 80.38 | 80.38 | 0 | 0 | 0 |
| 23/10/2024 |
80.97
|
1,300 | 73.17 | 80.97 | 73.17 | 0 | 0 | 0 |
| 22/10/2024 |
73.57
|
0 | 73.17 | 73.17 | 73.17 | 0 | 0 | 0 |
| 21/10/2024 |
73.57
|
1,900 | 73.07 | 73.57 | 73.07 | 0 | 0 | 0 |
| 18/10/2024 |
73.07
|
0 | 73.07 | 73.07 | 73.07 | 0 | 0 | 0 |
| 17/10/2024 |
73.07
|
0 | 73.07 | 73.07 | 73.07 | 0 | 0 | 0 |
| 16/10/2024 |
73.07
|
0 | 73.07 | 73.07 | 73.07 | 0 | 0 | 0 |
| 15/10/2024 |
72.88
|
600 | 74.06 | 74.06 | 72.88 | 100 | 0 | 0.0 |
| 14/10/2024 |
71.49
|
0 | 71.49 | 71.49 | 71.49 | 0 | 0 | 0 |
| 11/10/2024 |
71.49
|
0 | 71.49 | 71.49 | 71.49 | 0 | 0 | 0 |
| 10/10/2024 |
72.09
|
1,000 | 70.11 | 72.09 | 70.11 | 0 | 0 | 0 |
| 09/10/2024 |
72.09
|
0 | 72.09 | 72.09 | 72.09 | 0 | 0 | 0 |
| 08/10/2024 |
72.09
|
0 | 72.09 | 72.09 | 72.09 | 0 | 0 | 0 |
| 07/10/2024 |
73.07
|
800 | 73.07 | 73.07 | 71.10 | 100 | 0 | 0.0 |
| 04/10/2024 |
73.07
|
0 | 73.07 | 73.07 | 73.07 | 0 | 0 | 0 |
| 03/10/2024 |
73.07
|
0 | 73.07 | 73.07 | 73.07 | 0 | 0 | 0 |
| 02/10/2024 |
73.07
|
100 | 73.07 | 73.07 | 73.07 | 0 | 0 | 0 |
| 01/10/2024 |
72.09
|
0 | 72.09 | 72.09 | 72.09 | 0 | 0 | 0 |
| 30/09/2024 |
72.09
|
0 | 72.09 | 72.09 | 72.09 | 0 | 0 | 0 |
| 27/09/2024 |
72.09
|
101 | 72.09 | 72.09 | 72.09 | 0 | 0 | 0 |
| 26/09/2024 |
69.12
|
0 | 69.12 | 69.12 | 69.12 | 0 | 0 | 0 |
| 25/09/2024 |
69.12
|
0 | 69.12 | 69.12 | 69.12 | 0 | 0 | 0 |
| 24/09/2024 |
69.12
|
0 | 69.12 | 69.12 | 69.12 | 0 | 0 | 0 |
| 23/09/2024 |
69.12
|
200 | 69.12 | 69.12 | 69.12 | 0 | 0 | 0 |
| 20/09/2024 |
71.59
|
0 | 71.59 | 71.59 | 71.59 | 0 | 0 | 0 |
| 19/09/2024 |
71.59
|
0 | 71.59 | 71.59 | 71.59 | 0 | 0 | 0 |
| 18/09/2024 |
71.59
|
0 | 71.59 | 71.59 | 71.59 | 0 | 0 | 0 |
| 17/09/2024 |
72.09
|
600 | 71.10 | 72.09 | 71.10 | 0 | 0 | 0 |
| 16/09/2024 |
69.12
|
1 | 69.12 | 69.12 | 69.12 | 0 | 0 | 0 |
| 13/09/2024 |
69.12
|
0 | 69.12 | 69.12 | 69.12 | 0 | 0 | 0 |
| 12/09/2024 |
69.12
|
0 | 69.12 | 69.12 | 69.12 | 0 | 0 | 0 |
| 11/09/2024 |
69.12
|
0 | 69.12 | 69.12 | 69.12 | 0 | 0 | 0 |
| 10/09/2024 |
69.12
|
1 | 69.12 | 69.12 | 69.12 | 0 | 0 | 0 |
| 09/09/2024 |
69.12
|
0 | 69.12 | 69.12 | 69.12 | 0 | 0 | 0 |
| 06/09/2024 |
69.12
|
0 | 69.12 | 69.12 | 69.12 | 0 | 0 | 0 |
| 05/09/2024 |
69.12
|
0 | 69.12 | 69.12 | 69.12 | 0 | 0 | 0 |
| 04/09/2024 |
69.12
|
200 | 69.12 | 69.12 | 69.12 | 0 | 0 | 0 |
| 30/08/2024 |
69.22
|
0 | 69.22 | 69.22 | 69.22 | 0 | 0 | 0 |
| 29/08/2024 |
69.22
|
0 | 69.22 | 69.22 | 69.22 | 0 | 0 | 0 |
| 28/08/2024 |
69.22
|
0 | 69.22 | 69.22 | 69.22 | 0 | 0 | 0 |
| 27/08/2024 |
69.22
|
0 | 69.22 | 69.22 | 69.22 | 0 | 0 | 0 |
| 26/08/2024 |
69.22
|
0 | 69.22 | 69.22 | 69.22 | 0 | 0 | 0 |
| 23/08/2024 |
69.22
|
0 | 69.22 | 69.22 | 69.22 | 0 | 0 | 0 |
| 22/08/2024 |
69.22
|
100 | 69.22 | 69.22 | 69.22 | 0 | 0 | 0 |
| 21/08/2024 |
69.12
|
400 | 69.12 | 69.12 | 69.12 | 0 | 0 | 0 |
| 20/08/2024 |
69.22
|
0 | 69.22 | 69.22 | 69.22 | 0 | 0 | 0 |
| 19/08/2024 |
69.22
|
0 | 69.22 | 69.22 | 69.22 | 0 | 0 | 0 |
| 16/08/2024 |
69.22
|
0 | 69.22 | 69.22 | 69.22 | 0 | 0 | 0 |
| 15/08/2024 |
69.22
|
0 | 69.22 | 69.22 | 69.22 | 0 | 0 | 0 |
| 14/08/2024 |
69.22
|
0 | 69.22 | 69.22 | 69.22 | 0 | 0 | 0 |
| 13/08/2024 |
69.22
|
0 | 69.22 | 69.22 | 69.22 | 0 | 0 | 0 |
| 12/08/2024 |
69.22
|
100 | 69.22 | 69.22 | 69.22 | 0 | 0 | 0 |
| 09/08/2024 |
69.22
|
200 | 69.22 | 69.22 | 69.22 | 0 | 0 | 0 |
| 08/08/2024 |
69.22
|
0 | 69.22 | 69.22 | 69.22 | 0 | 0 | 0 |
| 07/08/2024 |
69.22
|
0 | 69.22 | 69.22 | 69.22 | 0 | 0 | 0 |
| 06/08/2024 |
69.22
|
0 | 69.22 | 69.22 | 69.22 | 0 | 0 | 0 |
| 05/08/2024 |
69.22
|
0 | 69.22 | 69.22 | 69.22 | 0 | 0 | 0 |
| 02/08/2024 |
69.22
|
0 | 69.22 | 69.22 | 69.22 | 0 | 0 | 0 |
| 01/08/2024 |
69.22
|
0 | 69.22 | 69.22 | 69.22 | 0 | 0 | 0 |
| 31/07/2024 |
69.22
|
0 | 69.22 | 69.22 | 69.22 | 0 | 0 | 0 |
| 30/07/2024 |
69.22
|
0 | 69.22 | 69.22 | 69.22 | 0 | 0 | 0 |
| 29/07/2024 |
69.22
|
0 | 69.22 | 69.22 | 69.22 | 0 | 0 | 0 |
| 26/07/2024 |
69.22
|
1 | 69.22 | 69.22 | 69.22 | 0 | 0 | 0 |
| 25/07/2024 |
69.22
|
2,700 | 69.22 | 69.22 | 69.22 | 0 | 2,700 | -0.2 |
| 24/07/2024 |
71.59
|
700 | 71.59 | 71.59 | 71.59 | 0 | 700 | -0.1 |
| 23/07/2024 |
71.59
|
901 | 71.59 | 71.59 | 71.59 | 0 | 0 | 0 |
| 22/07/2024 |
74.06
|
0 | 74.06 | 74.06 | 74.06 | 0 | 0 | 0 |
| 19/07/2024 |
74.06
|
100 | 74.06 | 74.06 | 74.06 | 0 | 100 | -0.0 |
| 18/07/2024 |
73.57
|
300 | 74.56 | 74.56 | 73.57 | 0 | 100 | -0.0 |
| 17/07/2024 |
74.75
|
500 | 74.75 | 74.75 | 70.31 | 0 | 300 | -0.0 |
| 16/07/2024 |
76.04
|
300 | 74.16 | 76.04 | 74.06 | 0 | 300 | -0.0 |
| 15/07/2024 |
76.04
|
0 | 76.04 | 76.04 | 76.04 | 0 | 0 | 0 |
| 12/07/2024 |
76.04
|
100 | 76.04 | 76.04 | 76.04 | 0 | 0 | 0 |
| 11/07/2024 |
78.01
|
0 | 78.01 | 78.01 | 78.01 | 0 | 0 | 0 |
| 10/07/2024 |
78.01
|
0 | 78.01 | 78.01 | 78.01 | 0 | 0 | 0 |
| 09/07/2024 |
78.01
|
0 | 78.01 | 78.01 | 78.01 | 0 | 0 | 0 |
| 08/07/2024 |
79.99
|
2,501 | 70.11 | 79.99 | 69.72 | 0 | 0 | 0 |
| 05/07/2024 |
69.62
|
0 | 69.62 | 69.62 | 69.62 | 0 | 0 | 0 |
| 04/07/2024 |
69.62
|
1,903 | 69.62 | 69.62 | 69.62 | 1,800 | 0 | 0.1 |
| 03/07/2024 |
62.41
|
200 | 62.41 | 62.41 | 62.41 | 200 | 0 | 0.0 |
| 02/07/2024 |
62.41
|
10 | 62.41 | 62.41 | 62.41 | 0 | 0 | 0 |
| 01/07/2024 |
62.41
|
200 | 62.41 | 62.41 | 62.41 | 0 | 0 | 0 |
| 28/06/2024 |
62.31
|
100 | 62.31 | 62.31 | 62.31 | 0 | 0 | 0 |
| 27/06/2024 |
60.04
|
0 | 60.04 | 60.04 | 60.04 | 0 | 0 | 0 |
| 26/06/2024 |
61.32
|
200 | 58.76 | 61.32 | 58.76 | 0 | 0 | 0 |
| 25/06/2024 |
58.66
|
0 | 58.66 | 58.66 | 58.66 | 0 | 0 | 0 |