| 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) |
| 27/03/2025 |
76.10
|
14,000 | 75.55 | 76.84 | 75.55 | 0 | 400 | -0.0 |
| 26/03/2025 |
75.09
|
5,700 | 75.09 | 75.09 | 74.63 | 400 | 700 | -0.0 |
| 25/03/2025 |
75.09
|
1,500 | 74.90 | 75.55 | 74.90 | 0 | 0 | 0 |
| 24/03/2025 |
74.72
|
3,300 | 74.90 | 74.90 | 74.63 | 0 | 0 | 0 |
| 21/03/2025 |
75.18
|
400 | 75.82 | 75.82 | 75.18 | 0 | 0 | 0 |
| 20/03/2025 |
74.63
|
2,300 | 75.09 | 75.36 | 74.63 | 0 | 0 | 0 |
| 19/03/2025 |
74.81
|
4,800 | 75.18 | 75.18 | 74.07 | 0 | 0 | 0 |
| 18/03/2025 |
75.18
|
1,000 | 75.09 | 75.18 | 75.09 | 0 | 0 | 0 |
| 17/03/2025 |
75.09
|
5,600 | 74.81 | 75.55 | 74.81 | 0 | 0 | 0 |
| 14/03/2025 |
74.81
|
2,800 | 74.17 | 74.81 | 73.98 | 0 | 600 | -0.0 |
| 13/03/2025 |
73.89
|
2,200 | 74.99 | 74.99 | 73.89 | 0 | 100 | -0.0 |
| 12/03/2025 |
74.90
|
1,400 | 74.63 | 75.18 | 74.63 | 0 | 500 | -0.0 |
| 11/03/2025 |
74.53
|
600 | 74.44 | 74.53 | 74.44 | 0 | 0 | 0 |
| 10/03/2025 |
74.44
|
1,000 | 75.55 | 75.55 | 74.35 | 0 | 0 | 0 |
| 07/03/2025 |
75.55
|
2,500 | 74.63 | 76.19 | 74.63 | 0 | 100 | -0.0 |
| 06/03/2025 |
75.36
|
2,200 | 76.28 | 76.38 | 74.63 | 0 | 0 | 0 |
| 05/03/2025 |
74.53
|
15,100 | 74.63 | 74.63 | 73.70 | 0 | 1,500 | -0.1 |
| 04/03/2025 |
74.63
|
34,900 | 75.18 | 75.55 | 74.35 | 0 | 1,500 | -0.1 |
| 03/03/2025 |
76.47
|
3,300 | 75.27 | 76.47 | 74.63 | 0 | 1,500 | -0.1 |
| 28/02/2025 |
75.18
|
31,800 | 79.14 | 79.14 | 74.63 | 0 | 200 | -0.0 |
| 27/02/2025 |
75.55
|
4,400 | 74.72 | 75.55 | 74.53 | 0 | 1,500 | -0.1 |
| 26/02/2025 |
75.36
|
4,100 | 75.55 | 75.55 | 75.18 | 0 | 1,500 | -0.1 |
| 25/02/2025 |
75.55
|
19,900 | 76.84 | 76.84 | 75.27 | 0 | 0 | 0 |
| 24/02/2025 |
76.75
|
19,100 | 75.55 | 77.21 | 75.55 | 0 | 0 | 0 |
| 21/02/2025 |
76.10
|
5,900 | 76.10 | 76.47 | 76.10 | 0 | 0 | 0 |
| 20/02/2025 |
76.10
|
1,700 | 76.47 | 76.47 | 76.10 | 0 | 0 | 0 |
| 19/02/2025 |
77.02
|
3,200 | 76.84 | 77.02 | 76.10 | 0 | 200 | -0.0 |
| 18/02/2025 |
76.93
|
0 | 76.93 | 76.93 | 76.93 | 0 | 0 | 0 |
| 17/02/2025 |
76.93
|
4,300 | 76.75 | 79.05 | 76.47 | 200 | 0 | 0.0 |
| 14/02/2025 |
76.75
|
400 | 78.77 | 78.77 | 76.75 | 0 | 0 | 0 |
| 13/02/2025 |
78.96
|
0 | 78.96 | 78.96 | 78.96 | 0 | 0 | 0 |
| 12/02/2025 |
78.96
|
2,919 | 79.14 | 79.23 | 75.64 | 0 | 200 | -0.0 |
| 11/02/2025 |
79.14
|
517 | 79.14 | 79.14 | 79.14 | 0 | 0 | 0 |
| 10/02/2025 |
79.23
|
29 | 79.23 | 79.23 | 79.23 | 0 | 0 | 0 |
| 07/02/2025 |
79.23
|
300 | 79.23 | 79.23 | 79.23 | 0 | 0 | 0 |
| 06/02/2025 |
80.06
|
4,700 | 80.15 | 80.15 | 80.06 | 0 | 0 | 0 |
| 05/02/2025 |
77.94
|
1,800 | 77.39 | 77.94 | 77.39 | 0 | 0 | 0 |
| 04/02/2025 |
78.22
|
4,110 | 78.68 | 78.77 | 76.47 | 0 | 0 | 0 |
| 03/02/2025 |
78.77
|
700 | 80.61 | 80.61 | 78.77 | 0 | 0 | 0 |
| 24/01/2025 |
80.61
|
8,801 | 77.48 | 80.61 | 77.48 | 100 | 100 | 0 |
| 23/01/2025 |
80.15
|
25,682 | 77.39 | 80.61 | 77.39 | 300 | 0 | 0.0 |
| 22/01/2025 |
76.47
|
13,138 | 73.70 | 76.93 | 71.77 | 0 | 100 | -0.0 |
| 21/01/2025 |
72.88
|
1,610 | 73.24 | 73.24 | 72.78 | 0 | 0 | 0 |
| 20/01/2025 |
71.86
|
18,819 | 69.56 | 73.24 | 69.56 | 100 | 0 | 0.0 |
| 17/01/2025 |
69.47
|
1,105 | 69.56 | 69.56 | 68.18 | 900 | 0 | 0.1 |
| 16/01/2025 |
68.18
|
2,401 | 69.56 | 69.56 | 68.18 | 0 | 0 | 0 |
| 15/01/2025 |
68.64
|
407 | 68.64 | 68.64 | 68.64 | 0 | 0 | 0 |
| 14/01/2025 |
68.64
|
631 | 69.10 | 69.10 | 68.64 | 0 | 0 | 0 |
| 13/01/2025 |
68.27
|
606 | 68.18 | 68.27 | 68.18 | 0 | 0 | 0 |
| 10/01/2025 |
68.18
|
2,803 | 69.10 | 69.10 | 68.18 | 0 | 0 | 0 |
| 09/01/2025 |
69.10
|
4,020 | 69.65 | 69.65 | 69.10 | 100 | 1,500 | -0.1 |
| 08/01/2025 |
70.02
|
1,227 | 70.66 | 70.66 | 70.02 | 0 | 0 | 0 |
| 07/01/2025 |
70.66
|
300 | 70.66 | 70.66 | 70.66 | 0 | 0 | 0 |
| 06/01/2025 |
70.66
|
945 | 70.85 | 70.85 | 70.66 | 0 | 600 | -0.0 |
| 03/01/2025 |
71.13
|
1,900 | 70.94 | 71.13 | 70.02 | 0 | 1,800 | -0.1 |
| 02/01/2025 |
71.13
|
4,400 | 71.13 | 71.13 | 71.13 | 0 | 0 | 0 |
| 31/12/2024 |
71.13
|
1,902 | 73.06 | 73.06 | 71.13 | 0 | 100 | -0.0 |
| 30/12/2024 |
71.40
|
2,829 | 71.40 | 71.59 | 71.40 | 300 | 0 | 0.0 |
| 27/12/2024 |
71.40
|
7,624 | 71.86 | 71.86 | 71.03 | 2,000 | 500 | 0.1 |
| 26/12/2024 |
71.40
|
1,300 | 71.40 | 71.40 | 71.31 | 1,000 | 0 | 0.1 |
| 25/12/2024 |
71.40
|
4,126 | 71.40 | 71.77 | 70.30 | 0 | 0 | 0 |
| 24/12/2024 |
71.68
|
2,301 | 71.77 | 71.77 | 70.02 | 0 | 0 | 0 |
| 23/12/2024 |
71.86
|
402 | 70.30 | 71.86 | 70.30 | 0 | 0 | 0 |
| 20/12/2024 |
71.86
|
3,200 | 71.86 | 72.14 | 71.40 | 0 | 0 | 0 |
| 19/12/2024 |
70.20
|
1,761 | 71.40 | 71.40 | 70.02 | 0 | 1,500 | -0.1 |
| 18/12/2024 |
71.86
|
11,017 | 71.59 | 73.61 | 71.59 | 6,200 | 200 | 0.5 |
| 17/12/2024 |
71.68
|
3,448 | 70.57 | 71.68 | 70.57 | 1,000 | 0 | 0.1 |
| 16/12/2024 |
70.66
|
5,227 | 71.95 | 72.05 | 70.66 | 5,000 | 0 | 0.4 |
| 13/12/2024 |
70.02
|
700 | 70.11 | 70.11 | 70.02 | 0 | 0 | 0 |
| 12/12/2024 |
70.11
|
7,359 | 70.48 | 70.48 | 70.02 | 200 | 1,520 | -0.1 |
| 11/12/2024 |
70.94
|
2,285 | 71.95 | 71.95 | 70.94 | 0 | 0 | 0 |
| 10/12/2024 |
71.95
|
2,912 | 71.95 | 72.69 | 71.95 | 100 | 0 | 0.0 |
| 09/12/2024 |
72.78
|
4,706 | 71.86 | 72.78 | 71.86 | 2,000 | 100 | 0.1 |
| 06/12/2024 |
71.13
|
4,515 | 71.77 | 71.77 | 70.66 | 1,700 | 1,600 | 0.0 |
| 05/12/2024 |
71.77
|
4,600 | 70.02 | 71.77 | 70.02 | 0 | 1,500 | -0.1 |
| 04/12/2024 |
71.77
|
23,327 | 73.52 | 73.52 | 70.02 | 200 | 0 | 0.0 |
| 03/12/2024 |
71.86
|
2,400 | 71.86 | 71.86 | 71.86 | 0 | 2,200 | -0.2 |
| 02/12/2024 |
71.86
|
4,201 | 71.77 | 71.86 | 71.77 | 0 | 1,100 | -0.1 |
| 29/11/2024 |
72.14
|
4,102 | 72.78 | 74.44 | 71.77 | 0 | 100 | -0.0 |
| 28/11/2024 |
71.86
|
2,625 | 71.86 | 71.86 | 71.86 | 0 | 0 | 0 |
| 27/11/2024 |
71.86
|
2,000 | 71.86 | 71.86 | 71.86 | 0 | 2,000 | -0.2 |
| 26/11/2024 |
71.86
|
2,507 | 71.86 | 71.86 | 71.86 | 0 | 1,400 | -0.1 |
| 25/11/2024 |
71.86
|
803 | 71.49 | 71.86 | 71.49 | 100 | 500 | -0.0 |
| 22/11/2024 |
71.49
|
433 | 71.22 | 71.49 | 71.22 | 0 | 0 | 0 |
| 21/11/2024 |
73.61
|
1,517 | 74.81 | 74.81 | 73.61 | 100 | 0 | 0.0 |
| 20/11/2024 |
74.81
|
1,824 | 70.94 | 74.81 | 70.94 | 100 | 0 | 0.0 |
| 19/11/2024 |
71.03
|
2,421 | 71.22 | 71.22 | 69.65 | 200 | 1,500 | -0.1 |
| 18/11/2024 |
71.86
|
721 | 71.86 | 71.86 | 71.86 | 0 | 0 | 0 |
| 15/11/2024 |
72.14
|
2,811 | 73.06 | 73.06 | 71.86 | 0 | 1,500 | -0.1 |
| 14/11/2024 |
73.70
|
718 | 73.06 | 73.70 | 73.06 | 100 | 300 | -0.0 |
| 13/11/2024 |
73.24
|
1,600 | 73.70 | 73.70 | 73.24 | 0 | 1,500 | -0.1 |
| 12/11/2024 |
73.70
|
5,120 | 73.80 | 73.80 | 73.24 | 0 | 1,500 | -0.1 |
| 11/11/2024 |
74.63
|
916 | 75.64 | 75.64 | 74.63 | 0 | 0 | 0 |
| 08/11/2024 |
73.98
|
4,216 | 74.63 | 74.63 | 73.80 | 0 | 1,500 | -0.1 |
| 07/11/2024 |
74.63
|
15,504 | 75.73 | 75.73 | 74.17 | 0 | 200 | -0.0 |
| 06/11/2024 |
74.44
|
12,365 | 74.63 | 75.46 | 74.44 | 0 | 0 | 0 |
| 05/11/2024 |
74.63
|
1,809 | 78.68 | 78.68 | 74.35 | 0 | 1,500 | -0.1 |
| 04/11/2024 |
74.99
|
17,032 | 79.05 | 79.05 | 74.63 | 0 | 1,500 | -0.1 |
| 01/11/2024 |
77.30
|
12,200 | 79.42 | 79.42 | 75.55 | 0 | 1,500 | -0.1 |
| 31/10/2024 |
77.21
|
5,242 | 77.39 | 79.51 | 76.93 | 0 | 1,500 | -0.1 |