| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-12) |
-0.70 | -1.24% | 192,900 | 24,100 | 0 |
55
57.20
55
|
|
2 tháng
(2026-07-13) |
-8.30 | -12.99% | 360,000 | 11,754 | 0 |
55
63.90
55
|
|
3 tháng
(2026-06-15) |
-11.80 | -17.51% | 445,200 | 6,154 | 0 |
55
67.40
55
|
|
6 tháng
(2026-03-16) |
-13.40 | -19.42% | 865,800 | -21,046 | -0.7 |
55
75
55
|
|
12 tháng
(2025-09-16) |
-22.13 | -28.47% | 2,339,800 | -223,546 | -15.2 |
55
80.40
55
|
|
24 tháng
(2024-09-23) |
-9.21 | -14.21% | 13,070,603 | 3,608,579 | 315.3 |
55
98.45
55
|
|
36 tháng
(2023-09-27) |
38.27 | 220.83% | 41,683,051 | 4,786,203 | 343.8 |
17.15
98.45
55
|
|
60 tháng
(2021-10-07) |
41.37 | 290.78% | 57,944,507 | 4,492,629 | 330.7 |
11.60
98.45
55
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 27/06/2025 |
74.27
|
17,900 | 74.18 | 74.45 | 73.91 | 0 | 100 | -0.0 |
| 26/06/2025 |
74.18
|
9,100 | 74.55 | 74.55 | 72.73 | 0 | 0 | 0 |
| 25/06/2025 |
74.55
|
15,700 | 74.09 | 74.55 | 72.91 | 0 | 0 | 0 |
| 24/06/2025 |
74.09
|
11,300 | 75.36 | 75.36 | 73.27 | 0 | 0 | 0 |
| 23/06/2025 |
74.09
|
4,000 | 74.09 | 74.55 | 73.82 | 0 | 0 | 0 |
| 20/06/2025 |
74.64
|
5,200 | 74.55 | 75 | 73.64 | 0 | 4,000 | -0.3 |
| 19/06/2025 |
74.55
|
6,300 | 74.73 | 74.73 | 74.18 | 0 | 0 | 0 |
| 18/06/2025 |
74.73
|
6,900 | 74.73 | 75.09 | 73.91 | 0 | 0 | 0 |
| 17/06/2025 |
74.73
|
29,300 | 74.73 | 74.82 | 74.27 | 0 | 0 | 0 |
| 16/06/2025 |
74.73
|
4,700 | 75.36 | 75.36 | 74.09 | 0 | 0 | 0 |
| 13/06/2025 |
74.55
|
5,000 | 74.91 | 75.27 | 74.09 | 0 | 0 | 0 |
| 12/06/2025 |
74.91
|
4,000 | 74.91 | 75.09 | 74.36 | 0 | 0 | 0 |
| 11/06/2025 |
74.91
|
4,100 | 74.36 | 75.36 | 74.36 | 0 | 0 | 0 |
| 10/06/2025 |
74.82
|
6,000 | 74.55 | 75.36 | 74.27 | 0 | 0 | 0 |
| 09/06/2025 |
74.55
|
4,100 | 75.09 | 75.45 | 74.18 | 0 | 1,100 | -0.1 |
| 06/06/2025 |
75.09
|
5,700 | 75.36 | 75.36 | 74.27 | 0 | 0 | 0 |
| 05/06/2025 |
75.36
|
10,700 | 75.09 | 75.45 | 74.55 | 0 | 0 | 0 |
| 04/06/2025 |
75.45
|
8,200 | 74.82 | 75.91 | 74.82 | 0 | 0 | 0 |
| 03/06/2025 |
75.45
|
6,800 | 75.09 | 76.18 | 75 | 0 | 0 | 0 |
| 02/06/2025 |
75.36
|
10,700 | 75.09 | 75.36 | 74.73 | 0 | 0 | 0 |
| 30/05/2025 |
75.09
|
3,100 | 75.27 | 75.27 | 74.64 | 0 | 0 | 0 |
| 29/05/2025 |
75.27
|
13,300 | 75 | 75.64 | 74.36 | 0 | 0 | 0 |
| 28/05/2025 |
75
|
17,800 | 75 | 75.64 | 74.45 | 2,000 | 0 | 0.2 |
| 27/05/2025 |
75
|
7,700 | 75 | 75.45 | 74.73 | 700 | 0 | 0.1 |
| 26/05/2025 |
74.73
|
13,800 | 74.55 | 75.09 | 74.27 | 800 | 0 | 0.1 |
| 23/05/2025 |
74.73
|
6,600 | 74.91 | 75.09 | 74.36 | 0 | 0 | 0 |
| 22/05/2025 |
74.91
|
14,300 | 74.82 | 76.09 | 74.82 | 0 | 200 | -0.0 |
| 21/05/2025 |
74.91
|
11,000 | 74.55 | 75.36 | 74.45 | 0 | 0 | 0 |
| 20/05/2025 |
75
|
9,300 | 74.55 | 76.09 | 74.55 | 0 | 0 | 0 |
| 19/05/2025 |
75.45
|
15,400 | 75 | 76.36 | 74.55 | 0 | 0 | 0 |
| 16/05/2025 |
75.64
|
23,400 | 76.27 | 76.45 | 74.82 | 0 | 0 | 0 |
| 15/05/2025 |
76.27
|
10,700 | 76.27 | 77.55 | 75.09 | 0 | 0 | 0 |
| 14/05/2025 |
76.27
|
5,900 | 77.09 | 77.09 | 75.55 | 0 | 0 | 0 |
| 13/05/2025 |
76.18
|
12,300 | 76.18 | 78.18 | 75.91 | 0 | 4,000 | 0 |
| 12/05/2025 |
76.18
|
9,700 | 75.91 | 77.73 | 75.45 | 0 | 0 | 0 |
| 09/05/2025 |
76.09
|
6,100 | 76.09 | 77.27 | 75.27 | 0 | 0 | 0 |
| 08/05/2025 |
76.09
|
13,000 | 75.55 | 77.27 | 75 | 0 | 0 | 0 |
| 07/05/2025 |
75.64
|
31,900 | 75.36 | 75.82 | 74.73 | 0 | 0 | 0 |
| 06/05/2025 |
75.45
|
25,000 | 75.45 | 76 | 74.55 | 0 | 0 | 0 |
| 05/05/2025 |
75.45
|
7,800 | 75.45 | 76.09 | 74.55 | 200 | 0 | 0 |
| 29/04/2025 |
75.73
|
9,400 | 76.27 | 76.27 | 74.82 | 0 | 0 | 0 |
| 28/04/2025 |
75.82
|
8,800 | 75.82 | 76 | 75 | 0 | 0 | 0 |
| 25/04/2025 |
75.82
|
28,300 | 75 | 75.82 | 74.55 | 0 | 0 | 0 |
| 24/04/2025 |
75.36
|
17,900 | 75.45 | 77.09 | 74.64 | 0 | 0 | 0 |
| 23/04/2025 |
76
|
11,900 | 77.55 | 77.55 | 75 | 900 | 0 | 0.1 |
| 22/04/2025 |
76
|
15,200 | 76.64 | 76.64 | 74.55 | 0 | 0 | 0 |
| 21/04/2025 |
76.64
|
12,800 | 77.27 | 77.27 | 75.55 | 0 | 2,700 | -0.2 |
| 18/04/2025 |
77.27
|
10,500 | 76.55 | 78.18 | 76.55 | 0 | 0 | 0 |
| 17/04/2025 |
76.82
|
13,400 | 75.91 | 77.27 | 75.91 | 0 | 5,000 | -0.4 |
| 16/04/2025 |
75.91
|
14,600 | 77.27 | 78 | 75.91 | 0 | 0 | 0 |
| 15/04/2025 |
77.45
|
10,100 | 78.73 | 78.73 | 76.91 | 100 | 0 | 0.0 |
| 14/04/2025 |
77.36
|
22,200 | 79 | 79.55 | 77.36 | 0 | 0 | 0 |
| 11/04/2025 |
79
|
36,900 | 79 | 79.91 | 77.27 | 0 | 1,000 | -0.1 |
| 10/04/2025 |
79
|
56,000 | 72.73 | 80.82 | 72.73 | 0 | 0 | 0 |
| 09/04/2025 |
73.55
|
36,800 | 74.09 | 75 | 71.82 | 0 | 100 | -0.0 |
| 08/04/2025 |
75
|
70,100 | 75.45 | 78.18 | 73.27 | 0 | 1,060 | -0.1 |
| 04/04/2025 |
76.27
|
94,000 | 73.64 | 77.82 | 72.27 | 98 | 500 | -0.0 |
| 03/04/2025 |
75.91
|
101,400 | 78.73 | 79.36 | 74.64 | 0 | 500 | -0.0 |
| 02/04/2025 |
79.36
|
25,500 | 79.18 | 79.82 | 78.64 | 200 | 0 | 0.0 |
| 01/04/2025 |
79.18
|
4,000 | 78.64 | 80.18 | 78.64 | 0 | 0 | 0 |
| 31/03/2025 |
78.73
|
17,100 | 80.27 | 80.27 | 78.73 | 0 | 0 | 0 |
| 28/03/2025 |
79.82
|
19,300 | 79.09 | 80.45 | 78.91 | 0 | 0 | 0 |
| 27/03/2025 |
79.82
|
19,100 | 79.45 | 80 | 78.73 | 0 | 0 | 0 |
| 26/03/2025 |
79.09
|
12,100 | 80 | 80 | 79.09 | 0 | 0 | 0 |
| 25/03/2025 |
79.64
|
15,300 | 80.18 | 80.18 | 79.09 | 0 | 0 | 0 |
| 24/03/2025 |
79.82
|
16,300 | 80.09 | 80.82 | 79.09 | 0 | 1,000 | -0.1 |
| 21/03/2025 |
79.91
|
15,700 | 80.09 | 80.36 | 79.55 | 0 | 0 | 0 |
| 20/03/2025 |
80.09
|
22,000 | 80 | 80.55 | 79.55 | 0 | 68 | -0.0 |
| 19/03/2025 |
80
|
32,800 | 80.82 | 80.82 | 79.55 | 0 | 0 | 0 |
| 18/03/2025 |
79.91
|
19,500 | 80.18 | 80.18 | 79.45 | 0 | 301 | -0.0 |
| 17/03/2025 |
79.91
|
9,500 | 80.64 | 80.73 | 79.36 | 0 | 111 | 0 |
| 14/03/2025 |
79.45
|
18,400 | 79.55 | 80.91 | 79.45 | 0 | 0 | 0 |
| 13/03/2025 |
80.18
|
32,800 | 80 | 80.91 | 79.36 | 0 | 0 | 0 |
| 12/03/2025 |
80
|
39,800 | 79.91 | 80.82 | 79.27 | 0 | 0 | 0 |
| 11/03/2025 |
79.91
|
56,600 | 78.91 | 80 | 78.64 | 0 | 300 | -0.0 |
| 10/03/2025 |
78.82
|
28,700 | 79.91 | 80.36 | 78.82 | 0 | 1,600 | -0.1 |
| 07/03/2025 |
79.91
|
15,700 | 80 | 80.82 | 79.36 | 0 | 1,200 | -0.1 |
| 06/03/2025 |
79.55
|
37,600 | 80.09 | 81.36 | 79.36 | 1 | 3,200 | -0.3 |
| 05/03/2025 |
80.82
|
44,900 | 81.91 | 81.91 | 79.82 | 0 | 3,500 | -0.3 |
| 04/03/2025 |
81.27
|
56,100 | 82.27 | 82.27 | 79.18 | 0 | 8,400 | -0.7 |
| 03/03/2025 |
81.91
|
35,200 | 81.64 | 83 | 81.64 | 0 | 4,800 | -0.4 |
| 28/02/2025 |
81.64
|
114,700 | 79.18 | 84.55 | 79.18 | 9,800 | 3,700 | 0.5 |
| 27/02/2025 |
79.09
|
53,200 | 77.82 | 79.18 | 77.82 | 6,900 | 200 | 0.6 |
| 26/02/2025 |
78.45
|
31,300 | 77.82 | 78.55 | 77.64 | 4,600 | 200 | 0.4 |
| 25/02/2025 |
77.82
|
33,000 | 78.27 | 78.73 | 77.82 | 1,400 | 200 | 0.1 |
| 24/02/2025 |
78.45
|
30,700 | 77.91 | 79 | 77.73 | 1,800 | 700 | 0.1 |
| 21/02/2025 |
78.45
|
20,500 | 78.36 | 79.09 | 77.91 | 1,000 | 1,400 | -0.0 |
| 20/02/2025 |
78.73
|
29,700 | 78.73 | 79.64 | 77.82 | 1,400 | 300 | 0.1 |
| 19/02/2025 |
78.73
|
33,200 | 79.18 | 79.18 | 77.73 | 0 | 600 | -0.1 |
| 18/02/2025 |
78.64
|
30,800 | 78.64 | 79.73 | 77.82 | 2,200 | 400 | 0.2 |
| 17/02/2025 |
78.64
|
16,700 | 79.09 | 80 | 77.73 | 400 | 1,400 | -0.1 |
| 14/02/2025 |
78.64
|
45,700 | 80 | 80 | 78.09 | 600 | 3,500 | -0.3 |
| 13/02/2025 |
78.64
|
84,600 | 79.45 | 79.91 | 78.64 | 0 | 7,200 | -0.6 |
| 12/02/2025 |
79.45
|
17,840 | 80.09 | 80.36 | 79.36 | 0 | 3,600 | -0.3 |
| 11/02/2025 |
80.18
|
49,434 | 80 | 80.18 | 79.09 | 100 | 4,000 | -0.3 |
| 10/02/2025 |
79
|
19,962 | 80.45 | 80.82 | 79 | 0 | 3,000 | -0.3 |
| 07/02/2025 |
80.45
|
204,437 | 79.91 | 81.82 | 79.55 | 105,300 | 3,600 | 9.1 |
| 06/02/2025 |
79.91
|
37,180 | 79.91 | 80.73 | 79.36 | 0 | 3,500 | -0.3 |
| 05/02/2025 |
79.91
|
29,410 | 79.09 | 80.27 | 78.36 | 1,000 | 0 | 0.1 |
| 04/02/2025 |
79.45
|
30,717 | 78.82 | 79.91 | 78.64 | 2,600 | 1,200 | 0.1 |