| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-11) |
-0.70 | -0.62% | 64,400 | 0 | 0 |
107.20
117.90
112.30
|
|
2 tháng
(2026-01-12) |
-3.80 | -3.28% | 136,400 | 0 | 0 |
107.20
117.90
112.30
|
|
3 tháng
(2025-12-15) |
12 | 12% | 214,100 | 0 | 0 |
99
117.90
112.30
|
|
6 tháng
(2025-09-15) |
19.80 | 21.48% | 353,500 | 0 | 0 |
90.70
117.90
112.30
|
|
12 tháng
(2025-03-18) |
25.75 | 29.85% | 695,900 | -5,200 | -0.5 |
74.72
117.90
112.30
|
|
24 tháng
(2024-03-25) |
40.55 | 56.75% | 1,122,800 | -13,200 | -1.4 |
66.41
117.90
112.30
|
|
36 tháng
(2023-03-29) |
64.71 | 136.84% | 1,325,200 | -36,030 | -3.8 |
42.38
117.90
112.30
|
|
60 tháng
(2021-04-08) |
87.79 | 362.62% | 2,650,800 | -61,002 | -26.5 |
22.14
117.90
112.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 23/12/2024 |
68.92
|
600 | 68.92 | 68.92 | 68.60 | 0 | 0 | 0 |
| 20/12/2024 |
69.24
|
0 | 69.24 | 69.24 | 69.24 | 0 | 0 | 0 |
| 19/12/2024 |
69.24
|
0 | 69.24 | 69.24 | 69.24 | 0 | 0 | 0 |
| 18/12/2024 |
69.24
|
0 | 69.24 | 69.24 | 69.24 | 0 | 0 | 0 |
| 17/12/2024 |
69.24
|
0 | 69.24 | 69.24 | 69.24 | 0 | 0 | 0 |
| 16/12/2024 |
69.24
|
600 | 68.28 | 69.24 | 67.63 | 0 | 0 | 0 |
| 13/12/2024 |
68.28
|
800 | 68.85 | 68.85 | 67.82 | 0 | 0 | 0 |
| 12/12/2024 |
68.92
|
2,700 | 65.05 | 68.92 | 65.05 | 0 | 0 | 0 |
| 11/12/2024 |
69.24
|
0 | 69.24 | 69.24 | 69.24 | 0 | 0 | 0 |
| 10/12/2024 |
69.24
|
2,300 | 66.66 | 69.24 | 66.66 | 0 | 400 | -0.0 |
| 09/12/2024 |
66.41
|
600 | 66.34 | 66.41 | 66.34 | 0 | 0 | 0 |
| 06/12/2024 |
69.69
|
0 | 69.69 | 69.69 | 69.69 | 0 | 0 | 0 |
| 05/12/2024 |
69.69
|
0 | 69.69 | 69.69 | 69.69 | 0 | 0 | 0 |
| 04/12/2024 |
69.69
|
6,500 | 66.34 | 70.14 | 66.34 | 0 | 0 | 0 |
| 03/12/2024 |
66.99
|
2,800 | 66.99 | 66.99 | 66.99 | 0 | 0 | 0 |
| 02/12/2024 |
66.99
|
100 | 66.99 | 66.99 | 66.99 | 0 | 0 | 0 |
| 29/11/2024 |
70.21
|
0 | 70.21 | 70.21 | 70.21 | 0 | 0 | 0 |
| 28/11/2024 |
70.21
|
100 | 70.21 | 70.21 | 70.21 | 0 | 0 | 0 |
| 27/11/2024 |
68.28
|
700 | 68.28 | 68.28 | 68.28 | 0 | 0 | 0 |
| 26/11/2024 |
71.43
|
500 | 71.43 | 71.43 | 71.43 | 0 | 0 | 0 |
| 25/11/2024 |
71.43
|
17,400 | 67.63 | 71.50 | 66.99 | 0 | 0 | 0 |
| 22/11/2024 |
71.95
|
0 | 71.95 | 71.95 | 71.95 | 0 | 0 | 0 |
| 21/11/2024 |
71.95
|
100 | 71.95 | 71.95 | 71.95 | 0 | 0 | 0 |
| 20/11/2024 |
71.50
|
900 | 71.50 | 71.50 | 71.50 | 0 | 0 | 0 |
| 19/11/2024 |
71.17
|
100 | 71.17 | 71.17 | 71.17 | 0 | 0 | 0 |
| 18/11/2024 |
66.73
|
5,000 | 71.24 | 71.24 | 66.73 | 0 | 0 | 0 |
| 15/11/2024 |
71.37
|
0 | 71.37 | 71.37 | 71.37 | 0 | 0 | 0 |
| 14/11/2024 |
71.37
|
1,400 | 69.63 | 71.37 | 68.92 | 0 | 0 | 0 |
| 13/11/2024 |
69.56
|
3,200 | 71.50 | 71.50 | 69.56 | 0 | 0 | 0 |
| 12/11/2024 |
71.50
|
100 | 71.50 | 71.50 | 71.50 | 0 | 0 | 0 |
| 11/11/2024 |
69.56
|
1,500 | 69.56 | 69.56 | 69.56 | 0 | 0 | 0 |
| 08/11/2024 |
68.28
|
1,100 | 68.28 | 68.28 | 68.28 | 0 | 0 | 0 |
| 07/11/2024 |
67.95
|
100 | 67.95 | 67.95 | 67.95 | 0 | 0 | 0 |
| 06/11/2024 |
67.95
|
100 | 67.95 | 67.95 | 67.95 | 0 | 0 | 0 |
| 05/11/2024 |
68.28
|
2,400 | 67.95 | 68.28 | 67.63 | 0 | 0 | 0 |
| 04/11/2024 |
68.28
|
500 | 68.28 | 68.28 | 68.28 | 0 | 0 | 0 |
| 01/11/2024 |
68.28
|
0 | 68.28 | 68.28 | 68.28 | 0 | 0 | 0 |
| 31/10/2024 |
68.28
|
1,000 | 68.28 | 68.28 | 68.28 | 0 | 0 | 0 |
| 30/10/2024 |
67.63
|
0 | 67.63 | 67.63 | 67.63 | 0 | 0 | 0 |
| 29/10/2024 |
67.63
|
3,200 | 68.28 | 68.28 | 67.63 | 0 | 0 | 0 |
| 28/10/2024 |
67.63
|
0 | 67.63 | 67.63 | 67.63 | 0 | 0 | 0 |
| 25/10/2024 |
67.63
|
2,200 | 70.85 | 70.85 | 67.63 | 0 | 0 | 0 |
| 24/10/2024 |
71.62
|
0 | 71.62 | 71.62 | 71.62 | 0 | 0 | 0 |
| 23/10/2024 |
71.62
|
500 | 71.62 | 71.62 | 71.62 | 0 | 0 | 0 |
| 22/10/2024 |
71.50
|
0 | 71.50 | 71.50 | 71.50 | 0 | 0 | 0 |
| 21/10/2024 |
71.50
|
200 | 71.50 | 71.50 | 71.50 | 0 | 0 | 0 |
| 18/10/2024 |
69.56
|
100 | 69.56 | 69.56 | 69.56 | 0 | 0 | 0 |
| 17/10/2024 |
68.28
|
0 | 68.28 | 68.28 | 68.28 | 0 | 0 | 0 |
| 16/10/2024 |
68.28
|
5,200 | 68.66 | 68.66 | 68.28 | 0 | 0 | 0 |
| 15/10/2024 |
68.92
|
500 | 68.92 | 68.92 | 68.92 | 0 | 0 | 0 |
| 14/10/2024 |
68.92
|
1,100 | 68.66 | 71.17 | 68.66 | 0 | 0 | 0 |
| 11/10/2024 |
69.56
|
200 | 68.92 | 69.56 | 68.92 | 0 | 0 | 0 |
| 10/10/2024 |
68.79
|
400 | 69.89 | 69.89 | 68.79 | 0 | 0 | 0 |
| 09/10/2024 |
68.73
|
0 | 68.73 | 68.73 | 68.73 | 0 | 0 | 0 |
| 08/10/2024 |
68.73
|
0 | 68.73 | 68.73 | 68.73 | 0 | 0 | 0 |
| 07/10/2024 |
68.73
|
400 | 72.14 | 72.14 | 68.73 | 0 | 0 | 0 |
| 04/10/2024 |
69.56
|
800 | 70.21 | 70.21 | 68.73 | 0 | 0 | 0 |
| 03/10/2024 |
71.43
|
0 | 71.43 | 71.43 | 71.43 | 0 | 0 | 0 |
| 02/10/2024 |
71.43
|
0 | 71.43 | 71.43 | 71.43 | 0 | 0 | 0 |
| 01/10/2024 |
71.43
|
200 | 71.50 | 71.50 | 71.43 | 0 | 0 | 0 |
| 30/09/2024 |
68.92
|
1,600 | 70.53 | 70.53 | 68.92 | 0 | 0 | 0 |
| 27/09/2024 |
70.59
|
500 | 72.08 | 72.08 | 70.59 | 0 | 0 | 0 |
| 26/09/2024 |
72.14
|
1,800 | 70.85 | 72.14 | 70.85 | 0 | 0 | 0 |
| 25/09/2024 |
71.43
|
300 | 71.43 | 71.43 | 71.43 | 0 | 0 | 0 |
| 24/09/2024 |
69.89
|
200 | 69.89 | 69.89 | 69.89 | 0 | 0 | 0 |
| 23/09/2024 |
69.69
|
200 | 69.69 | 69.69 | 69.69 | 0 | 0 | 0 |
| 20/09/2024 |
71.50
|
0 | 71.50 | 71.50 | 71.50 | 0 | 0 | 0 |
| 19/09/2024 |
71.50
|
0 | 71.50 | 71.50 | 71.50 | 0 | 0 | 0 |
| 18/09/2024 |
71.50
|
1,400 | 69.63 | 71.50 | 69.63 | 0 | 0 | 0 |
| 17/09/2024 |
71.50
|
1,500 | 71.50 | 71.50 | 71.50 | 0 | 0 | 0 |
| 16/09/2024 |
70.85
|
1,500 | 69.24 | 70.85 | 69.24 | 0 | 0 | 0 |
| 13/09/2024 |
71.17
|
1,800 | 69.69 | 71.56 | 69.69 | 0 | 0 | 0 |
| 12/09/2024 |
72.53
|
100 | 72.53 | 72.53 | 72.53 | 0 | 0 | 0 |
| 11/09/2024 |
71.56
|
1,700 | 71.50 | 71.56 | 71.50 | 0 | 0 | 0 |
| 10/09/2024 |
70.85
|
14,300 | 72.14 | 72.14 | 70.85 | 0 | 1,200 | -0.1 |
| 09/09/2024 |
72.46
|
2,300 | 72.14 | 72.46 | 72.14 | 0 | 0 | 0 |
| 06/09/2024 |
73.11
|
7,100 | 73.11 | 73.11 | 72.78 | 0 | 0 | 0 |
| 05/09/2024 |
73.11
|
12,200 | 73.43 | 73.75 | 73.11 | 0 | 0 | 0 |
| 04/09/2024 |
73.75
|
7,900 | 73.49 | 74.07 | 73.49 | 0 | 0 | 0 |
| 30/08/2024 |
74.07
|
8,300 | 74.07 | 74.72 | 74.07 | 0 | 0 | 0 |
| 29/08/2024 |
74.72
|
1,600 | 74.72 | 74.72 | 74.72 | 0 | 0 | 0 |
| 28/08/2024 |
74.72
|
2,100 | 74.72 | 74.72 | 74.72 | 0 | 0 | 0 |
| 27/08/2024 |
74.07
|
0 | 74.07 | 74.07 | 74.07 | 0 | 0 | 0 |
| 26/08/2024 |
74.07
|
0 | 74.07 | 74.07 | 74.07 | 0 | 0 | 0 |
| 23/08/2024 |
74.07
|
0 | 74.07 | 74.07 | 74.07 | 0 | 0 | 0 |
| 22/08/2024 |
74.07
|
400 | 74.07 | 74.07 | 74.07 | 0 | 0 | 0 |
| 21/08/2024 |
76.00
|
200 | 76.00 | 76.00 | 76.00 | 0 | 0 | 0 |
| 20/08/2024 |
74.46
|
1,400 | 74.39 | 74.46 | 74.39 | 0 | 1,400 | -0.2 |
| 19/08/2024 |
73.49
|
0 | 73.49 | 73.49 | 73.49 | 0 | 0 | 0 |
| 16/08/2024 |
73.49
|
0 | 73.49 | 73.49 | 73.49 | 0 | 0 | 0 |
| 15/08/2024 |
73.49
|
2,100 | 76.00 | 76.00 | 73.49 | 0 | 0 | 0 |
| 14/08/2024 |
76.00
|
600 | 74.07 | 76.00 | 74.07 | 0 | 0 | 0 |
| 13/08/2024 |
76.00
|
0 | 76.00 | 76.00 | 76.00 | 0 | 0 | 0 |
| 12/08/2024 |
76.00
|
0 | 76.00 | 76.00 | 76.00 | 0 | 0 | 0 |
| 09/08/2024 |
76.00
|
1,200 | 75.36 | 76.00 | 75.36 | 0 | 0 | 0 |
| 08/08/2024 |
75.36
|
0 | 75.36 | 75.36 | 75.36 | 0 | 0 | 0 |
| 07/08/2024 |
75.36
|
0 | 75.36 | 75.36 | 75.36 | 0 | 0 | 0 |
| 06/08/2024 |
75.36
|
1,300 | 75.36 | 75.36 | 75.36 | 0 | 0 | 0 |
| 05/08/2024 |
75.36
|
1,200 | 73.43 | 75.36 | 73.43 | 0 | 0 | 0 |
| 02/08/2024 |
75.36
|
0 | 75.36 | 75.36 | 75.36 | 0 | 0 | 0 |