| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-19) |
-1 | -1.37% | 13,100 | 0 | 0 |
69.50
73.50
69.50
|
|
2 tháng
(2026-04-20) |
-2 | -2.70% | 16,300 | 0 | 0 |
67.10
76
69.50
|
|
3 tháng
(2026-03-20) |
-3.50 | -4.64% | 51,000 | 0 | 0 |
67.10
76
69.50
|
|
6 tháng
(2025-12-22) |
3.50 | 5.11% | 81,100 | 0 | 0 |
65
79
69.50
|
|
12 tháng
(2025-06-23) |
-6 | -7.69% | 153,700 | 0 | 0 |
65
80
69.50
|
|
24 tháng
(2024-06-28) |
-8.54 | -10.60% | 331,521 | 0 | 0 |
65
88.73
69.50
|
|
36 tháng
(2023-07-04) |
16.66 | 30.10% | 553,289 | 0 | 0 |
51.59
88.73
69.50
|
|
60 tháng
(2021-07-14) |
48.26 | 203.33% | 1,131,154 | 0 | 0 |
17.61
88.73
69.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 05/11/2024 |
71.18
|
0 | 71.18 | 71.18 | 71.18 | 0 | 0 | 0 |
| 04/11/2024 |
71.18
|
700 | 72.05 | 72.05 | 71.18 | 0 | 0 | 0 |
| 01/11/2024 |
74.98
|
0 | 74.98 | 74.98 | 74.98 | 0 | 0 | 0 |
| 31/10/2024 |
74.98
|
0 | 74.98 | 74.98 | 74.98 | 0 | 0 | 0 |
| 30/10/2024 |
74.98
|
0 | 74.98 | 74.98 | 74.98 | 0 | 0 | 0 |
| 29/10/2024 |
74.98
|
0 | 74.98 | 74.98 | 74.98 | 0 | 0 | 0 |
| 28/10/2024 |
74.98
|
0 | 74.98 | 74.98 | 74.98 | 0 | 0 | 0 |
| 25/10/2024 |
74.98
|
0 | 74.98 | 74.98 | 74.98 | 0 | 0 | 0 |
| 24/10/2024 |
74.98
|
0 | 74.98 | 74.98 | 74.98 | 0 | 0 | 0 |
| 23/10/2024 |
74.98
|
300 | 74.98 | 74.98 | 74.98 | 0 | 0 | 0 |
| 22/10/2024 |
68.54
|
100 | 68.54 | 68.54 | 68.54 | 0 | 0 | 0 |
| 21/10/2024 |
72.64
|
1,600 | 73.61 | 73.61 | 72.64 | 0 | 0 | 0 |
| 18/10/2024 |
73.61
|
0 | 73.61 | 73.61 | 73.61 | 0 | 0 | 0 |
| 17/10/2024 |
73.61
|
0 | 73.61 | 73.61 | 73.61 | 0 | 0 | 0 |
| 16/10/2024 |
73.61
|
190 | 73.61 | 73.61 | 73.61 | 0 | 0 | 0 |
| 15/10/2024 |
73.61
|
3,400 | 73.91 | 73.91 | 73.61 | 0 | 0 | 0 |
| 14/10/2024 |
73.91
|
1 | 73.91 | 73.91 | 73.91 | 0 | 0 | 0 |
| 11/10/2024 |
73.91
|
0 | 73.91 | 73.91 | 73.91 | 0 | 0 | 0 |
| 10/10/2024 |
73.91
|
1,081 | 73.91 | 73.91 | 73.91 | 0 | 0 | 0 |
| 09/10/2024 |
74.10
|
0 | 74.10 | 74.10 | 74.10 | 0 | 0 | 0 |
| 08/10/2024 |
74.10
|
0 | 74.10 | 74.10 | 74.10 | 0 | 0 | 0 |
| 07/10/2024 |
74.10
|
100 | 74.10 | 74.10 | 74.10 | 0 | 0 | 0 |
| 04/10/2024 |
74.10
|
1 | 74.10 | 74.10 | 74.10 | 0 | 0 | 0 |
| 03/10/2024 |
74.10
|
800 | 74.10 | 74.10 | 74.10 | 0 | 0 | 0 |
| 02/10/2024 |
74.10
|
1,014 | 74.10 | 74.10 | 74.10 | 0 | 0 | 0 |
| 01/10/2024 |
74.10
|
2,000 | 74.10 | 74.10 | 74.10 | 0 | 0 | 0 |
| 30/09/2024 |
74.10
|
0 | 74.10 | 74.10 | 74.10 | 0 | 0 | 0 |
| 27/09/2024 |
74.10
|
1,000 | 74.10 | 74.10 | 74.10 | 0 | 0 | 0 |
| 26/09/2024 |
74.20
|
0 | 74.20 | 74.20 | 74.20 | 0 | 0 | 0 |
| 25/09/2024 |
74.20
|
0 | 74.20 | 74.20 | 74.20 | 0 | 0 | 0 |
| 24/09/2024 |
74.20
|
800 | 73.61 | 74.20 | 73.61 | 0 | 0 | 0 |
| 23/09/2024 |
74.10
|
100 | 74.10 | 74.10 | 74.10 | 0 | 0 | 0 |
| 20/09/2024 |
74.10
|
0 | 74.10 | 74.10 | 74.10 | 0 | 0 | 0 |
| 19/09/2024 |
74.10
|
1,000 | 74.10 | 74.10 | 74.10 | 0 | 0 | 0 |
| 18/09/2024 |
74.10
|
1,000 | 74.10 | 74.10 | 74.10 | 0 | 0 | 0 |
| 17/09/2024 |
74.10
|
2,000 | 74.20 | 74.20 | 74.10 | 0 | 0 | 0 |
| 16/09/2024 |
74.20
|
1,000 | 74.20 | 74.20 | 74.20 | 0 | 0 | 0 |
| 13/09/2024 |
75.08
|
1,400 | 76.05 | 76.05 | 75.08 | 0 | 0 | 0 |
| 12/09/2024 |
76.05
|
614 | 75.08 | 76.05 | 75.08 | 0 | 0 | 0 |
| 11/09/2024 |
73.13
|
1,100 | 75.86 | 75.86 | 73.13 | 0 | 0 | 0 |
| 10/09/2024 |
73.13
|
1,100 | 74.59 | 74.59 | 73.13 | 0 | 0 | 0 |
| 09/09/2024 |
74.69
|
600 | 74.69 | 74.69 | 74.69 | 0 | 0 | 0 |
| 06/09/2024 |
74.69
|
3,400 | 75.95 | 75.95 | 74.69 | 0 | 0 | 0 |
| 05/09/2024 |
74.69
|
1,010 | 74.69 | 74.69 | 74.69 | 0 | 0 | 0 |
| 04/09/2024 |
74.59
|
600 | 75.08 | 75.08 | 74.59 | 0 | 0 | 0 |
| 30/08/2024 |
74.00
|
3,300 | 74.10 | 74.10 | 74.00 | 0 | 0 | 0 |
| 29/08/2024 |
74.10
|
0 | 74.10 | 74.10 | 74.10 | 0 | 0 | 0 |
| 28/08/2024 |
74.10
|
2,500 | 74.10 | 74.20 | 74.10 | 0 | 0 | 0 |
| 27/08/2024 |
75.08
|
0 | 75.08 | 75.08 | 75.08 | 0 | 0 | 0 |
| 26/08/2024 |
75.08
|
0 | 75.08 | 75.08 | 75.08 | 0 | 0 | 0 |
| 23/08/2024 |
75.08
|
600 | 75.08 | 75.56 | 75.08 | 0 | 0 | 0 |
| 22/08/2024 |
76.25
|
505 | 76.25 | 76.25 | 76.25 | 0 | 0 | 0 |
| 21/08/2024 |
76.15
|
501 | 76.15 | 76.15 | 76.15 | 0 | 0 | 0 |
| 20/08/2024 |
76.05
|
0 | 76.05 | 76.05 | 76.05 | 0 | 0 | 0 |
| 19/08/2024 |
76.05
|
100 | 76.05 | 76.05 | 76.05 | 0 | 0 | 0 |
| 16/08/2024 |
76.05
|
1 | 76.05 | 76.05 | 76.05 | 0 | 0 | 0 |
| 15/08/2024 |
76.05
|
0 | 76.05 | 76.05 | 76.05 | 0 | 0 | 0 |
| 14/08/2024 |
76.05
|
0 | 76.05 | 76.05 | 76.05 | 0 | 0 | 0 |
| 13/08/2024 |
76.05
|
0 | 76.05 | 76.05 | 76.05 | 0 | 0 | 0 |
| 12/08/2024 |
76.05
|
2,001 | 77.03 | 77.03 | 76.05 | 0 | 0 | 0 |
| 09/08/2024 |
74.59
|
500 | 74.10 | 74.59 | 74.10 | 0 | 0 | 0 |
| 08/08/2024 |
74.20
|
0 | 74.20 | 74.20 | 74.20 | 0 | 0 | 0 |
| 07/08/2024 |
74.20
|
300 | 74.10 | 74.20 | 74.10 | 0 | 0 | 0 |
| 06/08/2024 |
74.10
|
700 | 74.10 | 74.10 | 74.10 | 0 | 0 | 0 |
| 05/08/2024 |
74.10
|
500 | 77.32 | 77.32 | 74.10 | 0 | 0 | 0 |
| 02/08/2024 |
74.20
|
3,800 | 74.69 | 74.69 | 74.10 | 0 | 0 | 0 |
| 01/08/2024 |
74.69
|
2,000 | 75.17 | 75.17 | 74.69 | 0 | 0 | 0 |
| 31/07/2024 |
74.69
|
700 | 74.78 | 74.78 | 74.69 | 0 | 0 | 0 |
| 30/07/2024 |
74.59
|
100 | 74.59 | 74.59 | 74.59 | 0 | 0 | 0 |
| 29/07/2024 |
78.00
|
0 | 78.00 | 78.00 | 78.00 | 0 | 0 | 0 |
| 26/07/2024 |
78.00
|
500 | 78.00 | 78.00 | 78.00 | 0 | 0 | 0 |
| 25/07/2024 |
80.73
|
0 | 80.73 | 80.73 | 80.73 | 0 | 0 | 0 |
| 24/07/2024 |
80.73
|
2,000 | 80.73 | 80.73 | 80.73 | 0 | 0 | 0 |
| 23/07/2024 |
80.83
|
106 | 80.83 | 80.83 | 80.83 | 0 | 0 | 0 |
| 22/07/2024 |
78.00
|
1,855 | 78.39 | 78.39 | 78.00 | 0 | 0 | 0 |
| 19/07/2024 |
82.78
|
3,800 | 81.41 | 82.78 | 81.32 | 0 | 0 | 0 |
| 18/07/2024 |
82.88
|
3,400 | 80.15 | 82.88 | 79.85 | 0 | 0 | 0 |
| 17/07/2024 |
88.73
|
2,200 | 79.95 | 88.73 | 79.95 | 0 | 0 | 0 |
| 16/07/2024 |
81.12
|
4,100 | 81.41 | 81.41 | 78.98 | 0 | 0 | 0 |
| 15/07/2024 |
82.68
|
2,200 | 81.41 | 82.78 | 75.76 | 0 | 0 | 0 |
| 12/07/2024 |
81.32
|
901 | 83.27 | 83.27 | 72.44 | 0 | 0 | 0 |
| 11/07/2024 |
79.46
|
600 | 79.46 | 79.46 | 79.46 | 0 | 0 | 0 |
| 10/07/2024 |
80.93
|
1,301 | 82.39 | 89.41 | 80.93 | 0 | 0 | 0 |
| 09/07/2024 |
81.32
|
2 | 81.32 | 81.32 | 81.32 | 0 | 0 | 0 |
| 08/07/2024 |
81.32
|
200 | 79.85 | 81.32 | 79.85 | 0 | 0 | 0 |
| 05/07/2024 |
82.29
|
200 | 82.29 | 82.29 | 82.29 | 0 | 0 | 0 |
| 04/07/2024 |
79.95
|
400 | 82.58 | 82.58 | 79.95 | 0 | 0 | 0 |
| 03/07/2024 |
82.68
|
0 | 82.68 | 82.68 | 82.68 | 0 | 0 | 0 |
| 02/07/2024 |
82.68
|
0 | 82.68 | 82.68 | 82.68 | 0 | 0 | 0 |
| 01/07/2024 |
82.68
|
105 | 82.68 | 82.68 | 82.68 | 0 | 0 | 0 |
| 28/06/2024 |
80.54
|
6,600 | 80.93 | 80.93 | 77.03 | 0 | 0 | 0 |
| 27/06/2024 |
84.63
|
3,600 | 76.54 | 84.63 | 76.44 | 0 | 0 | 0 |
| 26/06/2024 |
84.73
|
600 | 82.88 | 84.73 | 82.88 | 0 | 0 | 0 |
| 25/06/2024 |
86.78
|
330 | 78.98 | 86.78 | 78.98 | 0 | 0 | 0 |
| 24/06/2024 |
87.75
|
402 | 81.51 | 88.24 | 81.41 | 0 | 0 | 0 |
| 21/06/2024 |
81.51
|
0 | 81.51 | 81.51 | 81.51 | 0 | 0 | 0 |
| 20/06/2024 |
81.51
|
3,100 | 74.20 | 81.61 | 74.20 | 0 | 0 | 0 |
| 19/06/2024 |
74.20
|
612 | 74.20 | 74.20 | 74.20 | 0 | 0 | 0 |
| 18/06/2024 |
74.20
|
7,800 | 75.08 | 75.17 | 74.20 | 0 | 0 | 0 |
| 17/06/2024 |
75.17
|
1,800 | 75.08 | 75.27 | 75.08 | 0 | 0 | 0 |