| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-12-30) |
5 | 7.89% | 841,800 | 1,100 | 0.1 |
63.10
73
68.50
|
|
2 tháng
(2025-12-01) |
3.90 | 6.05% | 1,005,600 | -900 | -0.1 |
63.10
73
68.50
|
|
3 tháng
(2025-10-31) |
2.20 | 3.32% | 1,295,600 | 51,800 | 3.3 |
63.10
73
68.50
|
|
6 tháng
(2025-08-04) |
1.10 | 1.63% | 2,233,600 | 75,000 | 4.9 |
63.10
73
68.50
|
|
12 tháng
(2025-02-03) |
0.38 | 0.57% | 6,976,705 | 78,661 | 5.9 |
50.26
77.91
68.50
|
|
24 tháng
(2024-02-15) |
3.41 | 5.25% | 18,030,168 | -482,792 | -42.8 |
50.26
96.45
68.50
|
|
36 tháng
(2023-02-14) |
-18.25 | -21.06% | 18,828,954 | -473,804 | -40.8 |
50.26
96.45
68.50
|
|
60 tháng
(2021-02-24) |
-2.50 | -3.53% | 21,842,877 | 104,075 | 29.3 |
50.26
111.85
68.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 26/06/2024 |
88.35
|
79,996 | 88.61 | 89.64 | 86.97 | 800 | 0 | 0.1 |
| 25/06/2024 |
87.92
|
163,508 | 91.02 | 91.11 | 86.20 | 100 | 2,100 | -0.2 |
| 24/06/2024 |
90.50
|
271,502 | 92.66 | 94.90 | 88.78 | 100 | 0 | 0.0 |
| 21/06/2024 |
92.75
|
271,884 | 93.44 | 94.73 | 91.88 | 0 | 0 | 0 |
| 20/06/2024 |
93.52
|
110,723 | 93.09 | 93.95 | 91.54 | 100 | 0 | 0.0 |
| 19/06/2024 |
92.66
|
216,016 | 93.09 | 94.90 | 90.50 | 0 | 100 | -0.0 |
| 18/06/2024 |
93.09
|
196,873 | 96.71 | 99.99 | 92.66 | 0 | 0 | 0 |
| 17/06/2024 |
96.45
|
320,365 | 87.92 | 96.54 | 86.88 | 1,100 | 600 | 0.1 |
| 14/06/2024 |
87.49
|
299,294 | 86.97 | 91.37 | 85.33 | 200 | 1,000 | -0.1 |
| 13/06/2024 |
86.97
|
94,546 | 87.83 | 88.78 | 86.28 | 400 | 1,780 | -0.1 |
| 12/06/2024 |
87.83
|
171,599 | 86.20 | 90.50 | 84.64 | 1,700 | 0 | 0.2 |
| 11/06/2024 |
86.11
|
185,391 | 91.37 | 91.80 | 85.94 | 0 | 1,000 | -0.1 |
| 10/06/2024 |
90.76
|
108,470 | 89.73 | 93.95 | 89.21 | 3,780 | 600 | 0.3 |
| 07/06/2024 |
90.25
|
218,499 | 81.02 | 91.45 | 81.02 | 0 | 0 | 0 |
| 06/06/2024 |
81.02
|
169,424 | 83.78 | 83.87 | 79.39 | 2,600 | 21,700 | -1.8 |
| 05/06/2024 |
82.83
|
300,895 | 79.30 | 86.20 | 78.87 | 0 | 115,000 | -11.2 |
| 04/06/2024 |
78.35
|
265,167 | 73.27 | 79.73 | 73.27 | 1,600 | 67,500 | -6.0 |
| 03/06/2024 |
72.40
|
217,093 | 69.39 | 73.18 | 69.39 | 0 | 87,500 | -7.2 |
| 31/05/2024 |
68.53
|
10,065 | 68.44 | 69.65 | 68.44 | 0 | 1,200 | -0.1 |
| 30/05/2024 |
68.87
|
31,026 | 69.30 | 69.30 | 68.09 | 0 | 6,900 | -0.5 |
| 29/05/2024 |
69.30
|
31,402 | 69.82 | 70.25 | 68.44 | 100 | 4,300 | -0.3 |
| 28/05/2024 |
70.51
|
69,761 | 69.99 | 70.51 | 68.53 | 4,100 | 28,900 | -2.0 |
| 27/05/2024 |
69.56
|
44,850 | 72.58 | 73.70 | 69.30 | 3,400 | 4,400 | -0.1 |
| 24/05/2024 |
72.23
|
57,320 | 72.83 | 75.68 | 70.94 | 1,800 | 11,800 | -0.8 |
| 23/05/2024 |
72.75
|
111,349 | 67.84 | 72.83 | 67.84 | 200 | 46,000 | -3.8 |
| 22/05/2024 |
68.27
|
23,218 | 68.09 | 68.27 | 67.40 | 2,100 | 7,000 | -0.4 |
| 21/05/2024 |
68.09
|
31,207 | 68.70 | 68.70 | 67.84 | 0 | 6,300 | -0.5 |
| 20/05/2024 |
68.70
|
23,635 | 69.30 | 69.47 | 68.18 | 500 | 6,100 | -0.4 |
| 17/05/2024 |
69.21
|
26,521 | 69.39 | 70.85 | 68.53 | 0 | 4,100 | -0.3 |
| 16/05/2024 |
68.96
|
40,600 | 68.96 | 73.27 | 68.96 | 0 | 10,100 | -0.8 |
| 15/05/2024 |
69.99
|
37,130 | 68.96 | 70.68 | 67.84 | 100 | 14,500 | -1.2 |
| 14/05/2024 |
67.75
|
30,200 | 68.09 | 68.53 | 67.66 | 100 | 10,900 | -0.9 |
| 13/05/2024 |
68.09
|
30,103 | 70.94 | 71.11 | 68.01 | 0 | 3,100 | -0.3 |
| 10/05/2024 |
70.34
|
32,149 | 71.97 | 71.97 | 69.82 | 400 | 3,600 | -0.3 |
| 09/05/2024 |
71.80
|
60,821 | 71.20 | 73.18 | 69.82 | 500 | 18,300 | -1.5 |
| 08/05/2024 |
71.20
|
30,623 | 73.52 | 74.04 | 71.11 | 0 | 5,000 | -0.4 |
| 07/05/2024 |
74.47
|
69,020 | 74.99 | 74.99 | 73.35 | 0 | 23,000 | -2.0 |
| 06/05/2024 |
74.39
|
78,149 | 72.92 | 74.99 | 72.75 | 0 | 32,000 | -2.8 |
| 03/05/2024 |
71.63
|
48,361 | 68.09 | 73.27 | 68.01 | 100 | 15,800 | -1.3 |
| 02/05/2024 |
67.23
|
13,300 | 66.46 | 67.23 | 66.37 | 0 | 6,000 | -0.5 |
| 26/04/2024 |
66.37
|
4,945 | 66.28 | 66.37 | 66.20 | 0 | 200 | -0.0 |
| 25/04/2024 |
65.94
|
11,814 | 65.59 | 65.94 | 65.51 | 0 | 4,100 | -0.3 |
| 24/04/2024 |
65.94
|
1,406 | 66.37 | 66.63 | 65.51 | 0 | 0 | 0 |
| 23/04/2024 |
66.20
|
2,600 | 66.20 | 66.37 | 65.51 | 0 | 0 | 0 |
| 22/04/2024 |
65.51
|
1,402 | 65.34 | 65.51 | 65.34 | 0 | 0 | 0 |
| 19/04/2024 |
64.99
|
5,101 | 65.16 | 65.16 | 64.99 | 100 | 3,100 | -0.2 |
| 17/04/2024 |
64.82
|
14,631 | 65.25 | 65.25 | 64.82 | 1,400 | 6,500 | -0.4 |
| 16/04/2024 |
64.90
|
3,119 | 66.46 | 66.46 | 64.82 | 0 | 1,800 | -0.1 |
| 15/04/2024 |
65.08
|
7,900 | 67.06 | 67.15 | 65.08 | 100 | 2,100 | -0.2 |
| 12/04/2024 |
67.66
|
401 | 67.84 | 67.84 | 67.66 | 0 | 0 | 0 |
| 11/04/2024 |
67.23
|
2,616 | 67.75 | 67.75 | 67.23 | 0 | 200 | -0.0 |
| 10/04/2024 |
67.92
|
6,604 | 68.09 | 68.09 | 67.66 | 100 | 0 | 0.0 |
| 09/04/2024 |
67.23
|
2,505 | 67.23 | 67.23 | 67.23 | 0 | 1,005 | -0.1 |
| 08/04/2024 |
67.23
|
5,900 | 67.23 | 67.23 | 67.15 | 0 | 3,900 | -0.3 |
| 05/04/2024 |
67.23
|
0 | 67.23 | 67.23 | 67.23 | 0 | 0 | 0 |
| 04/04/2024 |
67.23
|
5,100 | 67.23 | 67.23 | 67.15 | 0 | 4,500 | -0.4 |
| 03/04/2024 |
67.66
|
1,800 | 67.84 | 67.92 | 67.66 | 0 | 300 | -0.0 |
| 02/04/2024 |
67.92
|
2,902 | 67.92 | 67.92 | 67.75 | 500 | 1,000 | -0.0 |
| 01/04/2024 |
67.49
|
1,712 | 68.09 | 68.18 | 67.32 | 0 | 900 | -0.1 |
| 29/03/2024 |
68.35
|
300 | 67.84 | 68.35 | 67.84 | 0 | 0 | 0 |
| 28/03/2024 |
67.32
|
1,100 | 68.09 | 68.09 | 67.32 | 0 | 0 | 0 |
| 27/03/2024 |
67.23
|
5,500 | 67.84 | 67.84 | 67.06 | 0 | 2,000 | -0.2 |
| 26/03/2024 |
67.84
|
400 | 67.84 | 67.84 | 67.84 | 0 | 0 | 0 |
| 25/03/2024 |
67.84
|
100 | 67.84 | 67.84 | 67.84 | 0 | 0 | 0 |
| 22/03/2024 |
67.84
|
914 | 67.75 | 67.84 | 67.75 | 0 | 300 | -0.0 |
| 21/03/2024 |
68.09
|
4,317 | 68.09 | 68.09 | 68.09 | 1,000 | 2,600 | -0.1 |
| 20/03/2024 |
67.40
|
3,302 | 68.44 | 68.44 | 67.32 | 0 | 0 | 0 |
| 19/03/2024 |
68.09
|
1,000 | 68.09 | 68.09 | 67.92 | 0 | 0 | 0 |
| 18/03/2024 |
67.23
|
4,102 | 67.92 | 68.53 | 67.23 | 0 | 0 | 0 |
| 15/03/2024 |
67.84
|
701 | 67.49 | 67.84 | 67.23 | 0 | 0 | 0 |
| 14/03/2024 |
67.58
|
1,705 | 67.32 | 67.66 | 67.23 | 100 | 0 | 0.0 |
| 13/03/2024 |
67.23
|
12,200 | 67.66 | 67.66 | 66.80 | 100 | 100 | -0 |
| 12/03/2024 |
67.40
|
2,017 | 68.01 | 68.09 | 67.40 | 0 | 0 | 0 |
| 11/03/2024 |
68.01
|
1,722 | 68.09 | 68.09 | 67.84 | 0 | 0 | 0 |
| 08/03/2024 |
67.66
|
4,707 | 69.13 | 69.13 | 67.66 | 0 | 0 | 0 |
| 07/03/2024 |
68.96
|
2,400 | 69.13 | 69.13 | 68.96 | 300 | 0 | 0.0 |
| 06/03/2024 |
69.13
|
6,600 | 68.44 | 69.13 | 68.18 | 0 | 0 | 0 |
| 05/03/2024 |
68.53
|
3,300 | 68.09 | 68.96 | 68.09 | 200 | 0 | 0.0 |
| 04/03/2024 |
68.96
|
7,025 | 69.04 | 70.16 | 68.53 | 0 | 0 | 0 |
| 01/03/2024 |
69.65
|
201 | 68.35 | 69.65 | 68.35 | 0 | 0 | 0 |
| 29/02/2024 |
68.70
|
3,000 | 67.66 | 68.87 | 67.66 | 0 | 0 | 0 |
| 28/02/2024 |
68.09
|
2,028 | 68.09 | 68.09 | 67.23 | 0 | 0 | 0 |
| 27/02/2024 |
68.53
|
2,107 | 68.96 | 68.96 | 68.09 | 0 | 0 | 0 |
| 26/02/2024 |
67.15
|
2,529 | 68.96 | 69.13 | 67.15 | 0 | 0 | 0 |
| 23/02/2024 |
68.96
|
9,942 | 68.18 | 69.04 | 68.18 | 0 | 200 | -0.0 |
| 22/02/2024 |
68.09
|
3,865 | 67.40 | 68.18 | 67.40 | 0 | 0 | 0 |
| 21/02/2024 |
67.49
|
6,000 | 67.66 | 67.66 | 66.89 | 200 | 0 | 0.0 |
| 20/02/2024 |
66.63
|
900 | 65.94 | 66.80 | 65.94 | 200 | 0 | 0.0 |
| 19/02/2024 |
66.28
|
4,100 | 67.49 | 67.49 | 65.16 | 1,600 | 100 | 0.1 |
| 16/02/2024 |
65.25
|
3,125 | 64.73 | 65.25 | 64.73 | 1,400 | 1,000 | 0.0 |
| 15/02/2024 |
64.99
|
7,616 | 64.90 | 65.08 | 64.13 | 3,600 | 3,400 | 0.0 |
| 07/02/2024 |
65.25
|
4,402 | 65.08 | 65.25 | 64.65 | 1,700 | 1,900 | -0.0 |
| 06/02/2024 |
64.39
|
7,406 | 64.22 | 72.49 | 64.22 | 4,200 | 5,700 | -0.1 |
| 05/02/2024 |
64.22
|
9,608 | 63.18 | 64.22 | 63.18 | 100 | 7,100 | -0.5 |
| 02/02/2024 |
63.35
|
4,880 | 62.92 | 63.35 | 62.92 | 0 | 2,000 | -0.1 |
| 01/02/2024 |
63.09
|
1,205 | 62.75 | 64.30 | 62.75 | 0 | 0 | 0 |
| 31/01/2024 |
62.49
|
1,700 | 65.34 | 65.34 | 62.49 | 1,000 | 0 | 0.1 |
| 30/01/2024 |
63.78
|
8,186 | 60.77 | 70.25 | 60.77 | 1,000 | 2,700 | -0.1 |
| 29/01/2024 |
60.85
|
900 | 61.20 | 61.20 | 60.85 | 0 | 300 | -0.0 |
| 26/01/2024 |
61.11
|
2,807 | 61.20 | 61.20 | 61.11 | 0 | 0 | 0 |