| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-07-06) |
-6.50 | -8.67% | 4,300 | 0 | 0 |
68.50
75
73.20
|
|
2 tháng
(2026-06-04) |
-5 | -6.80% | 32,200 | 0 | 0 |
65.10
75
73.20
|
|
3 tháng
(2026-05-05) |
1.40 | 2.09% | 36,900 | 0 | 0 |
65.10
76
73.20
|
|
6 tháng
(2026-02-04) |
-2.50 | -3.52% | 94,800 | 0 | 0 |
65.10
79
73.20
|
|
12 tháng
(2025-08-08) |
-5.40 | -7.31% | 162,700 | 0 | 0 |
65
79
73.20
|
|
24 tháng
(2024-08-13) |
-7.55 | -9.93% | 312,050 | 0 | 0 |
65
87
73.20
|
|
36 tháng
(2023-08-21) |
13.35 | 24.20% | 537,389 | 0 | 0 |
51.59
88.73
73.20
|
|
60 tháng
(2021-08-30) |
46.94 | 217.78% | 1,150,687 | 0 | 0 |
17.61
88.73
73.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 19/12/2024 |
71.18
|
0 | 71.18 | 71.18 | 71.18 | 0 | 0 | 0 |
| 18/12/2024 |
71.18
|
100 | 71.18 | 71.18 | 71.18 | 0 | 0 | 0 |
| 17/12/2024 |
71.18
|
0 | 71.18 | 71.18 | 71.18 | 0 | 0 | 0 |
| 16/12/2024 |
71.18
|
2,000 | 71.18 | 71.18 | 71.18 | 0 | 0 | 0 |
| 13/12/2024 |
71.18
|
0 | 71.18 | 71.18 | 71.18 | 0 | 0 | 0 |
| 12/12/2024 |
71.18
|
200 | 71.18 | 71.18 | 71.18 | 0 | 0 | 0 |
| 11/12/2024 |
70.49
|
1,600 | 70.59 | 71.18 | 70.49 | 0 | 0 | 0 |
| 10/12/2024 |
70.49
|
3,000 | 70.40 | 71.18 | 70.40 | 0 | 0 | 0 |
| 09/12/2024 |
70.40
|
1,300 | 70.40 | 71.18 | 70.40 | 0 | 0 | 0 |
| 06/12/2024 |
70.40
|
0 | 70.40 | 70.40 | 70.40 | 0 | 0 | 0 |
| 05/12/2024 |
70.40
|
300 | 70.40 | 70.40 | 70.40 | 0 | 0 | 0 |
| 04/12/2024 |
71.18
|
0 | 71.18 | 71.18 | 71.18 | 0 | 0 | 0 |
| 03/12/2024 |
71.18
|
0 | 71.18 | 71.18 | 71.18 | 0 | 0 | 0 |
| 02/12/2024 |
71.18
|
0 | 71.18 | 71.18 | 71.18 | 0 | 0 | 0 |
| 29/11/2024 |
71.18
|
0 | 71.18 | 71.18 | 71.18 | 0 | 0 | 0 |
| 28/11/2024 |
71.18
|
0 | 71.18 | 71.18 | 71.18 | 0 | 0 | 0 |
| 27/11/2024 |
71.18
|
500 | 71.18 | 71.18 | 71.18 | 0 | 0 | 0 |
| 26/11/2024 |
70.40
|
0 | 70.40 | 70.40 | 70.40 | 0 | 0 | 0 |
| 25/11/2024 |
70.40
|
0 | 70.40 | 70.40 | 70.40 | 0 | 0 | 0 |
| 22/11/2024 |
70.40
|
0 | 70.40 | 70.40 | 70.40 | 0 | 0 | 0 |
| 21/11/2024 |
70.40
|
0 | 70.40 | 70.40 | 70.40 | 0 | 0 | 0 |
| 20/11/2024 |
70.40
|
0 | 70.40 | 70.40 | 70.40 | 0 | 0 | 0 |
| 19/11/2024 |
70.40
|
200 | 70.40 | 70.40 | 70.40 | 0 | 0 | 0 |
| 18/11/2024 |
72.44
|
0 | 72.44 | 72.44 | 72.44 | 0 | 0 | 0 |
| 15/11/2024 |
72.44
|
0 | 72.44 | 72.44 | 72.44 | 0 | 0 | 0 |
| 14/11/2024 |
72.44
|
0 | 72.44 | 72.44 | 72.44 | 0 | 0 | 0 |
| 13/11/2024 |
72.44
|
0 | 72.44 | 72.44 | 72.44 | 0 | 0 | 0 |
| 12/11/2024 |
72.44
|
0 | 72.44 | 72.44 | 72.44 | 0 | 0 | 0 |
| 11/11/2024 |
72.44
|
0 | 72.44 | 72.44 | 72.44 | 0 | 0 | 0 |
| 08/11/2024 |
72.44
|
0 | 72.44 | 72.44 | 72.44 | 0 | 0 | 0 |
| 07/11/2024 |
72.44
|
400 | 72.44 | 72.44 | 72.44 | 0 | 0 | 0 |
| 06/11/2024 |
72.15
|
1,000 | 72.15 | 72.15 | 72.15 | 0 | 0 | 0 |
| 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 |