| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-11-04) |
1.50 | 1.47% | 526,900 | -700 | -0.1 |
101.50
108.20
104
|
|
2 tháng
(2025-10-06) |
9.10 | 9.64% | 1,092,700 | -13,400 | -1.3 |
92.70
108.20
104
|
|
3 tháng
(2025-09-05) |
11.20 | 12.13% | 1,450,800 | -82,400 | -7.6 |
91.20
108.20
104
|
|
6 tháng
(2025-06-09) |
15.30 | 17.35% | 3,544,000 | 20,000 | -2.6 |
88.20
108.20
104
|
|
12 tháng
(2024-12-09) |
20.57 | 24.80% | 6,675,569 | -32,100 | -7.2 |
78.65
108.20
104
|
|
24 tháng
(2023-12-15) |
19.83 | 23.69% | 11,413,428 | -128,340 | -16.2 |
74.75
108.20
104
|
|
36 tháng
(2022-12-20) |
41.52 | 66.99% | 19,679,018 | 57,100 | -0.5 |
56.94
108.20
104
|
|
60 tháng
(2021-11-03) |
97.91 | 1,750.31% | 26,794,510 | 73,500 | 1.5 |
5.59
140.45
104
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 24/09/2024 |
79.43
|
5,315 | 79.43 | 79.61 | 79.43 | 1,300 | 0 | 0.1 |
| 23/09/2024 |
80.06
|
4,901 | 79.43 | 80.15 | 79.25 | 0 | 0 | 0 |
| 20/09/2024 |
79.43
|
17,200 | 79.34 | 80.24 | 79.25 | 0 | 5,500 | -0.5 |
| 19/09/2024 |
79.25
|
5,203 | 79.25 | 79.52 | 79.25 | 600 | 0 | 0.1 |
| 18/09/2024 |
79.97
|
2,613 | 79.25 | 80.15 | 79.25 | 300 | 800 | -0.0 |
| 17/09/2024 |
79.25
|
2,804 | 78.98 | 79.25 | 78.80 | 0 | 0 | 0 |
| 16/09/2024 |
79.07
|
7,615 | 79.25 | 79.25 | 78.98 | 0 | 0 | 0 |
| 13/09/2024 |
79.25
|
1,305 | 78.98 | 79.25 | 78.89 | 400 | 0 | 0.0 |
| 12/09/2024 |
78.71
|
11,627 | 78.80 | 80.06 | 78.71 | 3,000 | 3,000 | -0.0 |
| 11/09/2024 |
78.71
|
4,915 | 78.71 | 78.71 | 78.62 | 2,900 | 1,700 | 0.1 |
| 10/09/2024 |
79.25
|
1,337 | 80.96 | 80.96 | 78.44 | 500 | 300 | 0.0 |
| 09/09/2024 |
78.53
|
6,503 | 80.15 | 80.15 | 78.53 | 0 | 0 | 0 |
| 06/09/2024 |
80.33
|
9,106 | 80.60 | 80.60 | 80.24 | 6,700 | 2,200 | 0.4 |
| 05/09/2024 |
80.51
|
16,514 | 81.14 | 81.14 | 80.51 | 10,100 | 0 | 0.9 |
| 04/09/2024 |
81.50
|
33,831 | 79.61 | 81.50 | 79.61 | 9,100 | 0 | 0.8 |
| 30/08/2024 |
79.70
|
4,401 | 78.89 | 79.79 | 78.89 | 0 | 800 | -0.1 |
| 29/08/2024 |
78.89
|
2,520 | 79.79 | 79.79 | 78.89 | 0 | 100 | -0.0 |
| 28/08/2024 |
79.25
|
6,252 | 78.98 | 79.34 | 78.98 | 0 | 0 | 0 |
| 27/08/2024 |
78.80
|
10,212 | 79.25 | 79.25 | 78.35 | 0 | 2,000 | -0.2 |
| 26/08/2024 |
79.25
|
5,646 | 79.70 | 79.97 | 79.16 | 0 | 0 | 0 |
| 23/08/2024 |
79.25
|
16,361 | 79.88 | 79.88 | 78.35 | 0 | 7,900 | -0.7 |
| 22/08/2024 |
79.07
|
6,724 | 79.88 | 79.88 | 79.07 | 0 | 1,100 | -0.1 |
| 21/08/2024 |
79.70
|
13,010 | 79.07 | 79.79 | 78.98 | 100 | 800 | -0.1 |
| 20/08/2024 |
78.53
|
9,123 | 79.25 | 79.25 | 78.53 | 0 | 300 | -0.0 |
| 19/08/2024 |
78.35
|
21,660 | 78.08 | 78.35 | 78.08 | 0 | 2,054 | -0.2 |
| 16/08/2024 |
78.08
|
16,885 | 78.44 | 78.80 | 77.63 | 100 | 3,100 | -0.3 |
| 15/08/2024 |
77.45
|
4,316 | 78.35 | 80.96 | 77.45 | 0 | 1,000 | -0.1 |
| 14/08/2024 |
78.35
|
4,250 | 78.35 | 81.05 | 78.17 | 0 | 600 | -0.1 |
| 13/08/2024 |
78.26
|
16,335 | 78.89 | 79.25 | 78.26 | 0 | 4,800 | -0.4 |
| 12/08/2024 |
78.89
|
4,895 | 78.35 | 79.70 | 78.17 | 0 | 0 | 0 |
| 09/08/2024 |
78.53
|
3,500 | 77.54 | 78.53 | 77.54 | 0 | 1,900 | -0.2 |
| 08/08/2024 |
77.45
|
2,681 | 77.45 | 77.72 | 77.00 | 0 | 0 | 0 |
| 07/08/2024 |
77.99
|
3,286 | 78.26 | 78.26 | 76.55 | 0 | 600 | -0.1 |
| 06/08/2024 |
76.10
|
11,054 | 75.65 | 76.10 | 74.30 | 0 | 0 | 0 |
| 05/08/2024 |
74.75
|
18,680 | 78.17 | 78.17 | 72.14 | 0 | 100 | -0.0 |
| 02/08/2024 |
78.08
|
10,475 | 79.16 | 79.25 | 77.72 | 0 | 200 | -0.0 |
| 01/08/2024 |
78.35
|
32,908 | 80.06 | 80.06 | 78.35 | 0 | 4,500 | -0.4 |
| 31/07/2024 |
79.97
|
5,913 | 80.15 | 80.15 | 79.97 | 0 | 1,800 | -0.2 |
| 30/07/2024 |
80.15
|
4,402 | 80.60 | 80.60 | 80.15 | 0 | 1,200 | -0.1 |
| 29/07/2024 |
80.15
|
4,348 | 80.69 | 80.69 | 80.15 | 0 | 1,200 | -0.1 |
| 26/07/2024 |
80.96
|
7,903 | 81.77 | 81.77 | 80.96 | 0 | 0 | 0 |
| 25/07/2024 |
80.87
|
3,416 | 81.05 | 81.05 | 80.60 | 0 | 1,000 | -0.1 |
| 24/07/2024 |
79.61
|
12,459 | 80.24 | 80.24 | 78.35 | 0 | 0 | 0 |
| 23/07/2024 |
79.79
|
17,101 | 81.14 | 81.14 | 79.25 | 0 | 0 | 0 |
| 22/07/2024 |
81.14
|
17,607 | 82.40 | 82.40 | 81.05 | 0 | 0 | 0 |
| 19/07/2024 |
82.49
|
6,707 | 82.94 | 83.03 | 82.49 | 0 | 0 | 0 |
| 18/07/2024 |
82.85
|
12,042 | 82.67 | 83.21 | 82.67 | 0 | 0 | 0 |
| 17/07/2024 |
83.21
|
19,519 | 83.48 | 83.66 | 82.67 | 0 | 0 | 0 |
| 16/07/2024 |
83.30
|
15,795 | 83.12 | 83.75 | 82.85 | 100 | 0 | 0.0 |
| 15/07/2024 |
82.94
|
15,029 | 84.20 | 84.20 | 82.85 | 0 | 11,800 | -1.1 |
| 12/07/2024 |
83.48
|
4,280 | 83.48 | 83.75 | 83.39 | 0 | 0 | 0 |
| 11/07/2024 |
83.48
|
10,458 | 83.57 | 83.57 | 83.30 | 0 | 0 | 0 |
| 10/07/2024 |
83.48
|
9,701 | 83.93 | 83.93 | 83.39 | 0 | 0 | 0 |
| 09/07/2024 |
83.93
|
7,814 | 83.66 | 84.20 | 83.30 | 0 | 0 | 0 |
| 08/07/2024 |
83.66
|
11,571 | 83.75 | 84.38 | 83.66 | 0 | 0 | 0 |
| 05/07/2024 |
83.57
|
8,700 | 83.66 | 83.66 | 83.21 | 0 | 0 | 0 |
| 04/07/2024 |
83.57
|
3,709 | 83.39 | 84.38 | 83.39 | 0 | 0 | 0 |
| 03/07/2024 |
83.30
|
6,023 | 83.75 | 83.84 | 83.30 | 0 | 1 | -0.0 |
| 02/07/2024 |
82.85
|
14,107 | 83.48 | 83.48 | 82.85 | 100 | 9,400 | -0.9 |
| 01/07/2024 |
83.30
|
8,716 | 83.12 | 83.39 | 83.12 | 0 | 0 | 0 |
| 28/06/2024 |
83.12
|
14,403 | 83.75 | 84.20 | 83.12 | 0 | 0 | 0 |
| 27/06/2024 |
83.39
|
6,900 | 84.20 | 84.20 | 83.39 | 0 | 0 | 0 |
| 26/06/2024 |
84.20
|
5,700 | 83.75 | 84.20 | 83.48 | 0 | 0 | 0 |
| 25/06/2024 |
83.57
|
7,655 | 86.28 | 86.28 | 83.39 | 15 | 200 | -0.0 |
| 24/06/2024 |
86.28
|
45,045 | 85.56 | 86.46 | 82.85 | 0 | 1,600 | -0.2 |
| 21/06/2024 |
85.56
|
23,833 | 87.27 | 87.27 | 85.56 | 0 | 9,800 | -0.9 |
| 20/06/2024 |
87.27
|
21,561 | 87.18 | 88.26 | 85.02 | 0 | 0 | 0 |
| 19/06/2024 |
86.19
|
16,988 | 88.71 | 89.79 | 86.10 | 4,000 | 0 | 0.4 |
| 18/06/2024 |
87.90
|
70,925 | 85.11 | 90.78 | 83.57 | 0 | 0 | 0 |
| 17/06/2024 |
83.57
|
10,397 | 84.20 | 84.20 | 83.30 | 0 | 0 | 0 |
| 14/06/2024 |
83.48
|
25,029 | 83.48 | 83.93 | 83.21 | 200 | 0 | 0.0 |
| 13/06/2024 |
83.30
|
16,789 | 83.30 | 83.75 | 83.03 | 0 | 0 | 0 |
| 12/06/2024 |
83.21
|
8,453 | 83.03 | 83.21 | 82.67 | 39 | 600 | -0.1 |
| 11/06/2024 |
82.94
|
21,063 | 82.76 | 83.75 | 82.58 | 0 | 0 | 0 |
| 10/06/2024 |
82.67
|
25,412 | 82.58 | 83.03 | 82.49 | 0 | 6,600 | -0.6 |
| 07/06/2024 |
82.58
|
24,911 | 83.57 | 83.57 | 82.58 | 0 | 0 | 0 |
| 06/06/2024 |
83.30
|
16,868 | 83.66 | 83.75 | 83.30 | 0 | 1,400 | -0.1 |
| 05/06/2024 |
83.75
|
21,479 | 84.56 | 84.56 | 82.85 | 100 | 0 | 0.0 |
| 04/06/2024 |
84.38
|
14,938 | 85.02 | 85.02 | 84.20 | 100 | 100 | -0 |
| 03/06/2024 |
85.02
|
24,133 | 85.11 | 85.11 | 84.84 | 0 | 0 | 0 |
| 31/05/2024 |
84.93
|
6,302 | 85.11 | 85.20 | 84.74 | 0 | 100 | -0.0 |
| 30/05/2024 |
85.11
|
13,320 | 85.38 | 85.38 | 84.65 | 0 | 0 | 0 |
| 29/05/2024 |
85.38
|
34,557 | 85.02 | 86.01 | 84.93 | 0 | 100 | -0.0 |
| 28/05/2024 |
84.93
|
13,921 | 84.84 | 85.38 | 84.74 | 0 | 500 | -0.0 |
| 27/05/2024 |
84.74
|
10,632 | 84.65 | 85.56 | 84.65 | 0 | 200 | -0.0 |
| 24/05/2024 |
84.65
|
57,102 | 85.38 | 85.56 | 84.65 | 0 | 200 | -0.0 |
| 23/05/2024 |
85.38
|
5,821 | 86.46 | 86.46 | 85.29 | 0 | 0 | 0 |
| 22/05/2024 |
85.11
|
13,355 | 85.20 | 85.56 | 85.11 | 0 | 400 | -0.0 |
| 21/05/2024 |
85.02
|
17,728 | 86.01 | 86.01 | 84.84 | 0 | 1,900 | -0.2 |
| 20/05/2024 |
86.01
|
7,131 | 85.56 | 86.46 | 85.56 | 0 | 0 | 0 |
| 17/05/2024 |
85.38
|
15,025 | 85.92 | 85.92 | 85.11 | 0 | 100 | -0.0 |
| 16/05/2024 |
85.92
|
10,714 | 85.11 | 87.99 | 85.11 | 0 | 0 | 0 |
| 15/05/2024 |
85.11
|
13,423 | 84.65 | 85.29 | 84.65 | 0 | 100 | -0.0 |
| 14/05/2024 |
84.65
|
11,428 | 84.65 | 84.65 | 84.02 | 0 | 0 | 0 |
| 13/05/2024 |
84.65
|
23,204 | 86.64 | 86.64 | 84.38 | 100 | 200 | -0.0 |
| 10/05/2024 |
86.01
|
10,274 | 87.36 | 87.36 | 86.01 | 0 | 0 | 0 |
| 09/05/2024 |
86.10
|
27,499 | 84.93 | 88.26 | 84.93 | 0 | 0 | 0 |
| 08/05/2024 |
84.65
|
11,607 | 86.19 | 86.19 | 84.56 | 0 | 0 | 0 |
| 07/05/2024 |
86.19
|
10,468 | 85.56 | 86.46 | 84.65 | 0 | 0 | 0 |
| 06/05/2024 |
85.11
|
16,935 | 84.47 | 85.11 | 84.47 | 200 | 0 | 0.0 |