| 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) |
-0.60 | -0.88% | 193,800 | -15,200 | -1.0 |
67.60
69.90
69
|
|
2 tháng
(2026-01-12) |
-5.10 | -6.99% | 530,900 | -71,100 | -4.9 |
67.60
73
69
|
|
3 tháng
(2025-12-15) |
-3.70 | -5.17% | 763,400 | -126,400 | -8.7 |
67.60
74
69
|
|
6 tháng
(2025-09-15) |
-11.10 | -14.05% | 1,463,000 | -202,500 | -14.5 |
67.60
80.40
69
|
|
12 tháng
(2025-03-18) |
-12.01 | -15.03% | 3,491,700 | -223,731 | -16.0 |
67.60
80.91
69
|
|
24 tháng
(2024-03-25) |
44.43 | 189.33% | 25,816,853 | 3,412,125 | 305.2 |
23.38
98.45
69
|
|
36 tháng
(2023-03-29) |
55.36 | 441.61% | 53,318,769 | 4,811,360 | 344.5 |
12.32
98.45
69
|
|
60 tháng
(2021-04-08) |
52.17 | 331.60% | 58,606,859 | 4,510,175 | 331.3 |
11.60
98.45
69
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 01/08/2024 |
63.36
|
87,218 | 63.63 | 64.09 | 62.73 | 0 | 11,000 | -0.8 |
| 31/07/2024 |
64.09
|
35,708 | 64.27 | 64.90 | 63.63 | 0 | 12,800 | -0.9 |
| 30/07/2024 |
64.27
|
55,295 | 63.91 | 64.54 | 63.36 | 200 | 3,900 | -0.3 |
| 29/07/2024 |
64.54
|
84,216 | 63.63 | 65.71 | 63.63 | 2,800 | 3,000 | -0.0 |
| 26/07/2024 |
64.36
|
45,209 | 64.45 | 64.90 | 63.63 | 0 | 0 | 0 |
| 25/07/2024 |
64.54
|
84,508 | 62.55 | 64.81 | 62.55 | 15,200 | 2,400 | 0.9 |
| 24/07/2024 |
64.00
|
87,451 | 64.99 | 64.99 | 62.55 | 0 | 20,400 | -1.4 |
| 23/07/2024 |
64.54
|
78,156 | 64.09 | 65.89 | 63.45 | 500 | 11,700 | -0.8 |
| 22/07/2024 |
64.09
|
414,154 | 61.65 | 64.09 | 57.32 | 43,100 | 1,500 | 2.9 |
| 19/07/2024 |
63.36
|
78,642 | 63.27 | 66.70 | 63.09 | 0 | 2,700 | -0.2 |
| 18/07/2024 |
65.35
|
167,989 | 71.76 | 71.76 | 62.46 | 9,900 | 31,500 | -1.5 |
| 17/07/2024 |
66.79
|
314,457 | 70.40 | 71.94 | 59.39 | 15,700 | 30,100 | -1.2 |
| 16/07/2024 |
65.98
|
247,772 | 61.47 | 65.98 | 60.93 | 4,800 | 18,800 | -1.0 |
| 15/07/2024 |
60.02
|
253,394 | 55.51 | 60.02 | 54.43 | 22,100 | 5,400 | 1.1 |
| 12/07/2024 |
54.61
|
183,132 | 53.43 | 55.06 | 52.98 | 21,600 | 24,700 | -0.2 |
| 11/07/2024 |
53.43
|
66,060 | 53.34 | 53.98 | 52.71 | 0 | 17,000 | -1.0 |
| 10/07/2024 |
53.34
|
39,844 | 54.16 | 54.16 | 53.34 | 0 | 5,300 | -0.3 |
| 09/07/2024 |
53.89
|
130,864 | 52.17 | 54.07 | 51.72 | 9,600 | 400 | 0.5 |
| 08/07/2024 |
52.35
|
109,221 | 51.72 | 52.62 | 51.00 | 0 | 16,000 | -0.9 |
| 05/07/2024 |
51.63
|
102,962 | 52.35 | 52.71 | 51.27 | 0 | 16,500 | -0.9 |
| 04/07/2024 |
51.72
|
82,090 | 51.00 | 52.26 | 51.00 | 0 | 6,200 | -0.4 |
| 03/07/2024 |
51.00
|
203,342 | 47.21 | 51.36 | 47.21 | 26,100 | 8,000 | 0.8 |
| 02/07/2024 |
47.57
|
38,511 | 47.39 | 48.20 | 47.21 | 3,500 | 3,400 | 0.0 |
| 01/07/2024 |
47.39
|
67,724 | 47.84 | 48.65 | 47.39 | 600 | 5,200 | -0.2 |
| 28/06/2024 |
47.84
|
278,206 | 46.58 | 47.84 | 46.39 | 34,300 | 1,500 | 1.7 |
| 27/06/2024 |
46.85
|
118,506 | 46.85 | 47.21 | 46.21 | 13,200 | 800 | 0.6 |
| 26/06/2024 |
46.67
|
106,818 | 46.76 | 47.03 | 45.94 | 3,700 | 200 | 0.2 |
| 25/06/2024 |
46.76
|
82,526 | 46.03 | 47.75 | 46.03 | 3,700 | 5,200 | -0.1 |
| 24/06/2024 |
46.67
|
116,930 | 47.03 | 48.56 | 45.58 | 0 | 18,500 | -1.0 |
| 21/06/2024 |
46.94
|
343,226 | 46.12 | 46.94 | 44.32 | 1,100 | 2,500 | -0.1 |
| 20/06/2024 |
46.12
|
93,135 | 46.94 | 47.03 | 45.22 | 1,029 | 3,300 | -0.1 |
| 19/06/2024 |
46.94
|
180,371 | 43.33 | 47.39 | 43.33 | 25,900 | 2,200 | 1.2 |
| 18/06/2024 |
43.33
|
51,104 | 43.33 | 43.42 | 42.60 | 0 | 0 | 0 |
| 17/06/2024 |
43.15
|
70,027 | 42.33 | 43.42 | 41.97 | 6,800 | 1,100 | 0.3 |
| 14/06/2024 |
42.33
|
70,192 | 42.42 | 42.96 | 42.24 | 0 | 1,300 | -0.1 |
| 13/06/2024 |
42.87
|
59,819 | 42.96 | 43.69 | 41.97 | 1,100 | 1,900 | -0.0 |
| 12/06/2024 |
43.15
|
120,206 | 41.61 | 43.24 | 41.61 | 800 | 3,000 | -0.1 |
| 11/06/2024 |
41.97
|
181,089 | 42.42 | 43.15 | 41.52 | 0 | 5,800 | -0.3 |
| 10/06/2024 |
43.33
|
107,305 | 43.33 | 43.87 | 41.97 | 600 | 6,400 | -0.3 |
| 07/06/2024 |
43.33
|
173,130 | 41.07 | 43.87 | 40.62 | 0 | 0 | 0 |
| 06/06/2024 |
40.62
|
176,916 | 39.26 | 40.62 | 39.26 | 500 | 16,000 | -0.7 |
| 05/06/2024 |
40.08
|
142,782 | 37.55 | 40.53 | 37.19 | 2,900 | 800 | 0.1 |
| 04/06/2024 |
38.00
|
93,360 | 38.90 | 38.90 | 37.46 | 0 | 3,900 | -0.2 |
| 03/06/2024 |
38.36
|
105,091 | 36.38 | 38.54 | 36.38 | 2,100 | 2,300 | -0.0 |
| 31/05/2024 |
36.47
|
154,526 | 35.47 | 37.01 | 35.11 | 0 | 1,000 | -0.0 |
| 30/05/2024 |
35.47
|
76,569 | 35.02 | 35.92 | 34.75 | 1,800 | 0 | 0.1 |
| 29/05/2024 |
35.65
|
107,352 | 36.01 | 36.01 | 34.57 | 0 | 840 | -0.0 |
| 28/05/2024 |
35.47
|
61,626 | 34.84 | 35.65 | 34.48 | 500 | 4,700 | -0.2 |
| 27/05/2024 |
34.84
|
133,262 | 31.77 | 36.01 | 31.77 | 4,400 | 4,129 | 0.0 |
| 24/05/2024 |
32.86
|
101,022 | 33.04 | 33.31 | 32.04 | 4,800 | 6,400 | -0.1 |
| 23/05/2024 |
33.04
|
169,404 | 32.86 | 33.04 | 31.77 | 4,500 | 6,600 | -0.1 |
| 22/05/2024 |
32.40
|
284,821 | 33.04 | 33.31 | 32.13 | 2,400 | 300 | 0.1 |
| 21/05/2024 |
33.04
|
295,496 | 32.95 | 33.22 | 31.68 | 1,800 | 4,000 | -0.1 |
| 20/05/2024 |
32.13
|
246,313 | 31.23 | 32.49 | 30.96 | 1,100 | 3,000 | -0.1 |
| 17/05/2024 |
31.23
|
124,165 | 31.59 | 31.77 | 30.78 | 700 | 8,100 | -0.3 |
| 16/05/2024 |
30.69
|
375,846 | 31.77 | 33.04 | 30.60 | 1,200 | 8,000 | -0.2 |
| 15/05/2024 |
32.31
|
161,341 | 32.22 | 33.67 | 32.22 | 7,000 | 5,200 | 0.1 |
| 14/05/2024 |
32.22
|
478,410 | 28.88 | 32.22 | 28.88 | 2,700 | 1,960 | 0.0 |
| 13/05/2024 |
29.34
|
397,184 | 26.90 | 29.79 | 26.90 | 1,600 | 9,200 | -0.2 |
| 10/05/2024 |
27.08
|
226,613 | 25.91 | 27.08 | 25.91 | 1,500 | 300 | 0.0 |
| 09/05/2024 |
25.91
|
84,050 | 26.18 | 26.99 | 25.91 | 300 | 2,100 | -0.1 |
| 08/05/2024 |
26.18
|
123,020 | 25.36 | 26.18 | 25.36 | 0 | 7,000 | -0.2 |
| 07/05/2024 |
25.45
|
64,400 | 25.27 | 25.54 | 25.27 | 0 | 0 | 0 |
| 06/05/2024 |
25.45
|
64,215 | 25.18 | 26.00 | 24.73 | 3,100 | 4,200 | -0.0 |
| 03/05/2024 |
25.18
|
45,358 | 24.37 | 25.45 | 24.37 | 1,800 | 1,000 | 0.0 |
| 02/05/2024 |
25.27
|
82,155 | 25.45 | 25.63 | 25.00 | 1,600 | 1,000 | 0.0 |
| 26/04/2024 |
25.54
|
101,998 | 26.54 | 26.54 | 25.45 | 100 | 3,000 | -0.1 |
| 25/04/2024 |
26.09
|
161,234 | 25.91 | 27.08 | 25.63 | 900 | 2,600 | -0.0 |
| 24/04/2024 |
25.91
|
290,652 | 24.73 | 26.18 | 24.64 | 0 | 200 | -0.0 |
| 23/04/2024 |
24.64
|
32,227 | 24.46 | 24.64 | 24.46 | 0 | 0 | 0 |
| 22/04/2024 |
24.64
|
57,145 | 24.37 | 25.09 | 24.28 | 100 | 0 | 0.0 |
| 19/04/2024 |
24.64
|
183,181 | 24.10 | 24.91 | 24.01 | 0 | 0 | 0 |
| 17/04/2024 |
24.10
|
104,912 | 24.01 | 24.55 | 23.92 | 100 | 0 | 0.0 |
| 16/04/2024 |
23.83
|
69,693 | 23.74 | 24.19 | 23.56 | 0 | 0 | 0 |
| 15/04/2024 |
24.19
|
51,170 | 24.28 | 24.73 | 23.92 | 200 | 2,400 | -0.1 |
| 12/04/2024 |
24.28
|
29,562 | 24.19 | 24.55 | 23.92 | 0 | 0 | 0 |
| 11/04/2024 |
23.92
|
56,400 | 23.92 | 24.37 | 23.56 | 0 | 0 | 0 |
| 10/04/2024 |
24.01
|
27,067 | 24.19 | 24.28 | 23.92 | 0 | 0 | 0 |
| 09/04/2024 |
24.10
|
45,802 | 23.74 | 24.55 | 23.74 | 0 | 2,000 | -0.1 |
| 08/04/2024 |
24.28
|
23,602 | 24.19 | 24.46 | 23.92 | 0 | 0 | 0 |
| 05/04/2024 |
24.19
|
173,170 | 24.55 | 24.64 | 22.20 | 3,300 | 25,800 | -0.6 |
| 04/04/2024 |
24.64
|
155,522 | 24.64 | 25.00 | 24.19 | 0 | 9,300 | -0.3 |
| 03/04/2024 |
24.73
|
60,430 | 24.64 | 25.00 | 24.64 | 0 | 100 | -0.0 |
| 02/04/2024 |
24.82
|
213,865 | 24.82 | 25.27 | 24.55 | 2,800 | 300 | 0.1 |
| 01/04/2024 |
24.82
|
179,879 | 24.10 | 25.00 | 24.10 | 2,600 | 4,300 | -0.0 |
| 29/03/2024 |
24.28
|
144,603 | 23.65 | 25.27 | 23.65 | 0 | 1,000 | -0.0 |
| 28/03/2024 |
23.74
|
118,111 | 23.47 | 23.92 | 23.47 | 1,000 | 3,000 | -0.1 |
| 27/03/2024 |
23.56
|
54,403 | 23.38 | 23.83 | 22.57 | 2,100 | 0 | 0.1 |
| 26/03/2024 |
23.38
|
51,740 | 23.74 | 23.92 | 23.38 | 0 | 0 | 0 |
| 25/03/2024 |
23.47
|
121,401 | 23.65 | 23.74 | 23.11 | 0 | 31,700 | -0.8 |
| 22/03/2024 |
23.56
|
171,052 | 23.47 | 23.83 | 23.20 | 0 | 50,000 | -1.3 |
| 21/03/2024 |
23.47
|
382,607 | 22.84 | 23.47 | 22.84 | 3,000 | 0 | 0.1 |
| 20/03/2024 |
23.02
|
37,700 | 22.57 | 23.38 | 22.57 | 200 | 0 | 0.0 |
| 19/03/2024 |
22.66
|
25,832 | 23.02 | 23.29 | 21.66 | 0 | 400 | -0.0 |
| 18/03/2024 |
23.11
|
137,614 | 22.93 | 23.20 | 22.20 | 0 | 2,000 | -0.1 |
| 15/03/2024 |
22.93
|
38,889 | 22.93 | 23.20 | 22.84 | 100 | 600 | -0.0 |
| 14/03/2024 |
23.02
|
73,753 | 23.11 | 23.38 | 23.02 | 3,000 | 20,300 | -0.4 |
| 13/03/2024 |
23.11
|
66,552 | 23.20 | 23.20 | 23.02 | 2,400 | 6,900 | -0.1 |
| 12/03/2024 |
23.20
|
81,773 | 22.57 | 23.29 | 22.57 | 400 | 40,600 | -1.0 |
| 11/03/2024 |
23.11
|
90,933 | 23.56 | 23.83 | 22.75 | 0 | 60,000 | -1.5 |