| 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) |
-4.90 | -6.28% | 120,693,700 | 3,614,100 | 278.8 |
68.20
80.90
73.90
|
|
2 tháng
(2026-01-12) |
-5.50 | -7% | 322,942,100 | 4,588,700 | 378.1 |
68.20
84.10
73.90
|
|
3 tháng
(2025-12-15) |
-0.40 | -0.54% | 401,777,200 | 8,433,000 | 680.3 |
68.20
84.10
73.90
|
|
6 tháng
(2025-09-15) |
-15.40 | -17.40% | 943,821,800 | -21,895,300 | -1,819.4 |
68.20
88.50
73.90
|
|
12 tháng
(2025-03-18) |
3.50 | 5.03% | 1,927,464,300 | -27,026,346 | -2,007.6 |
50.30
88.50
73.90
|
|
24 tháng
(2024-03-25) |
-2.40 | -3.18% | 3,112,021,900 | -72,431,232 | -5,209.2 |
50.30
88.50
73.90
|
|
36 tháng
(2023-03-29) |
-5.70 | -7.23% | 3,641,046,000 | -116,730,783 | -8,198.8 |
50.30
89.20
73.90
|
|
60 tháng
(2021-04-08) |
-3.06 | -4.01% | 4,286,509,000 | -131,293,979 | -12,015.9 |
50.30
142.29
73.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 01/08/2024 |
71.80
|
7,659,500 | 74.10 | 74.90 | 70.80 | 1,368,000 | 234,800 | 83.5 |
| 31/07/2024 |
74.10
|
3,565,400 | 75 | 75 | 74.10 | 738,300 | 652,400 | 6.4 |
| 30/07/2024 |
74.60
|
5,717,400 | 74 | 75.30 | 73.80 | 299,600 | 170,100 | 9.7 |
| 29/07/2024 |
74
|
3,719,200 | 74.80 | 74.90 | 73.70 | 299,600 | 170,100 | 9.7 |
| 26/07/2024 |
74
|
7,229,400 | 71 | 74 | 71 | 1,172,000 | 251,400 | 67.0 |
| 25/07/2024 |
71
|
1,645,300 | 71.10 | 71.40 | 70.80 | 94,300 | 286,100 | -13.6 |
| 24/07/2024 |
71.50
|
3,435,000 | 70.80 | 72.20 | 70.20 | 572,900 | 118,300 | 32.2 |
| 23/07/2024 |
71
|
3,375,900 | 72.40 | 72.40 | 70.10 | 468,514 | 455,440 | 0.9 |
| 22/07/2024 |
72.20
|
4,068,800 | 71.10 | 72.60 | 70.40 | 460,300 | 107,700 | 25.1 |
| 19/07/2024 |
71
|
4,785,600 | 71.50 | 71.60 | 70.70 | 553,300 | 1,855,100 | -92.6 |
| 18/07/2024 |
71.20
|
7,523,700 | 71.80 | 72.30 | 70.20 | 568,200 | 2,294,800 | -122.5 |
| 17/07/2024 |
71.80
|
5,875,500 | 74.30 | 74.30 | 71 | 69,800 | 1,495,000 | -104.6 |
| 16/07/2024 |
74
|
4,286,400 | 74.70 | 75.30 | 73.80 | 186,000 | 1,280,300 | -81.6 |
| 15/07/2024 |
74.50
|
2,888,200 | 74.80 | 75 | 74.20 | 90,400 | 1,191,400 | -82.1 |
| 12/07/2024 |
74.80
|
4,442,000 | 75.80 | 76.10 | 74.60 | 100,000 | 1,157,900 | -79.6 |
| 11/07/2024 |
75.80
|
3,833,600 | 77.20 | 77.20 | 75.80 | 272,200 | 996,600 | -55.1 |
| 10/07/2024 |
76.80
|
5,381,900 | 76.60 | 77.50 | 76.40 | 422,200 | 1,154,800 | -56.3 |
| 09/07/2024 |
76.50
|
5,982,100 | 76.20 | 76.50 | 75.50 | 495,100 | 2,552,500 | -156.3 |
| 08/07/2024 |
76.20
|
5,961,700 | 77 | 77 | 75.70 | 71,100 | 2,185,800 | -161.1 |
| 05/07/2024 |
76.70
|
2,539,100 | 77 | 77 | 76.30 | 369,200 | 174,400 | 14.9 |
| 04/07/2024 |
76.80
|
6,265,500 | 76.90 | 77.80 | 76.50 | 389,900 | 426,000 | -2.8 |
| 03/07/2024 |
76.50
|
2,551,200 | 76.50 | 76.60 | 75.80 | 338,700 | 83,100 | 19.5 |
| 02/07/2024 |
76.30
|
2,695,600 | 76.10 | 76.80 | 76 | 468,100 | 289,900 | 13.6 |
| 01/07/2024 |
76
|
2,944,600 | 74.70 | 76.20 | 74.70 | 156,700 | 640,700 | -36.6 |
| 28/06/2024 |
74.70
|
6,405,900 | 74.60 | 76.20 | 74.50 | 569,400 | 1,144,500 | -43.2 |
| 27/06/2024 |
74.50
|
3,765,600 | 73.90 | 75.20 | 73.60 | 970,300 | 847,000 | 9.1 |
| 26/06/2024 |
74
|
3,527,400 | 73.90 | 74.50 | 73.10 | 947,000 | 446,600 | 36.7 |
| 25/06/2024 |
73.90
|
5,262,400 | 74.20 | 74.50 | 73.60 | 1,060,800 | 561,000 | 37.0 |
| 24/06/2024 |
73.70
|
8,305,600 | 75.50 | 76.30 | 73.70 | 1,847,400 | 1,434,900 | 30.6 |
| 21/06/2024 |
76.20
|
3,974,100 | 75.80 | 77.50 | 75.50 | 835,800 | 923,100 | -6.5 |
| 20/06/2024 |
75.80
|
4,159,400 | 75.60 | 76.20 | 75.10 | 1,110,000 | 916,900 | 14.6 |
| 19/06/2024 |
75.60
|
6,657,600 | 76.70 | 76.70 | 74.90 | 734,100 | 1,486,700 | -56.9 |
| 18/06/2024 |
76.20
|
4,126,300 | 76.20 | 77.30 | 76.20 | 409,500 | 212,400 | 15.1 |
| 17/06/2024 |
76.20
|
6,242,500 | 78 | 78 | 76.20 | 439,500 | 1,530,000 | -83.9 |
| 14/06/2024 |
78
|
9,028,100 | 78.70 | 80.30 | 78 | 1,353,800 | 438,500 | 72.5 |
| 13/06/2024 |
78.60
|
6,210,400 | 78.50 | 78.80 | 78 | 1,507,300 | 433,500 | 84.2 |
| 12/06/2024 |
77.80
|
5,837,700 | 76 | 78.10 | 76 | 1,354,500 | 204,400 | 88.8 |
| 11/06/2024 |
75.80
|
6,573,500 | 77.20 | 77.50 | 75.70 | 427,250 | 1,254,080 | -63.1 |
| 10/06/2024 |
77.10
|
5,324,000 | 77.60 | 78 | 76.80 | 640,749 | 924,735 | -21.8 |
| 07/06/2024 |
77.60
|
4,621,100 | 78.50 | 78.60 | 77 | 313,423 | 175,038 | 10.7 |
| 06/06/2024 |
78.10
|
4,727,200 | 78.40 | 78.80 | 77.50 | 1,136,100 | 308,935 | 64.8 |
| 05/06/2024 |
78.10
|
7,549,800 | 77.50 | 79.40 | 77.50 | 1,867,100 | 105,600 | 138.6 |
| 04/06/2024 |
77.50
|
4,403,700 | 78 | 78 | 77.10 | 722,800 | 504,600 | 16.9 |
| 03/06/2024 |
77.70
|
6,570,000 | 77.30 | 78.50 | 76.80 | 805,000 | 216,100 | 45.9 |
| 31/05/2024 |
76.60
|
5,592,200 | 78 | 78.40 | 76.60 | 1,028,500 | 341,900 | 53.3 |
| 30/05/2024 |
77.20
|
11,161,400 | 74.30 | 77.40 | 74.10 | 572,000 | 391,600 | 13.5 |
| 29/05/2024 |
75
|
8,003,700 | 75.70 | 76.90 | 75 | 74,200 | 1,039,700 | -73.3 |
| 28/05/2024 |
75.50
|
5,100,400 | 74.20 | 75.50 | 73.80 | 109,000 | 893,000 | -58.5 |
| 27/05/2024 |
73.50
|
3,881,500 | 73.50 | 74 | 72.70 | 308,300 | 192,800 | 8.5 |
| 24/05/2024 |
73.50
|
7,669,800 | 75.50 | 76.30 | 73.10 | 714,300 | 491,700 | 16.8 |
| 23/05/2024 |
75.80
|
6,128,100 | 73.90 | 75.80 | 73.20 | 374,400 | 851,400 | -34.5 |
| 22/05/2024 |
73.90
|
8,354,500 | 76 | 76.40 | 73.80 | 644,300 | 574,300 | 5.3 |
| 21/05/2024 |
75.80
|
5,878,600 | 76.20 | 76.50 | 74.90 | 212,100 | 379,100 | -12.6 |
| 20/05/2024 |
76.40
|
7,869,900 | 76.50 | 77.30 | 75.70 | 1,135,800 | 1,111,100 | 2.0 |
| 17/05/2024 |
75.50
|
12,300,700 | 72.60 | 76 | 72.40 | 716,500 | 216,987 | 37.0 |
| 16/05/2024 |
72.40
|
4,045,400 | 72.90 | 73 | 72 | 419,800 | 488,500 | -5.1 |
| 15/05/2024 |
72.20
|
6,888,800 | 72 | 73.30 | 71.90 | 1,156,100 | 1,770,800 | -44.7 |
| 14/05/2024 |
70.60
|
3,692,100 | 71 | 71.40 | 70.10 | 62,800 | 1,153,700 | -77.1 |
| 13/05/2024 |
70.80
|
2,571,500 | 70.90 | 71.70 | 70.30 | 188,600 | 442,100 | -18.0 |
| 10/05/2024 |
70.80
|
3,714,800 | 71.40 | 71.90 | 70.60 | 463,600 | 491,400 | -1.9 |
| 09/05/2024 |
71.40
|
7,165,500 | 72.10 | 73.80 | 70.60 | 689,900 | 968,700 | -20.2 |
| 08/05/2024 |
72.30
|
6,123,100 | 70.90 | 73.20 | 70.20 | 1,253,300 | 615,300 | 45.7 |
| 07/05/2024 |
71.20
|
3,244,000 | 71.40 | 71.50 | 70.50 | 684,100 | 79,000 | 42.9 |
| 06/05/2024 |
71.10
|
5,105,300 | 70.70 | 71.30 | 70.10 | 820,600 | 954,100 | -9.4 |
| 03/05/2024 |
69.80
|
7,049,300 | 68.60 | 70.90 | 68.10 | 846,000 | 152,300 | 48.5 |
| 02/05/2024 |
68
|
2,279,400 | 67.80 | 68 | 67.10 | 408,000 | 208,000 | 13.6 |
| 26/04/2024 |
67.20
|
3,593,000 | 67.50 | 68.30 | 67.10 | 1,111,600 | 374,700 | 49.8 |
| 25/04/2024 |
68.10
|
6,074,900 | 67.20 | 68.50 | 66.20 | 696,800 | 1,023,600 | -22.2 |
| 24/04/2024 |
66.90
|
3,276,700 | 65.50 | 67.50 | 65.20 | 730,500 | 637,600 | 6.2 |
| 23/04/2024 |
64.70
|
5,047,400 | 67.70 | 67.70 | 64.50 | 503,500 | 1,267,300 | -50.4 |
| 22/04/2024 |
66.90
|
2,931,700 | 67.30 | 67.50 | 66.70 | 469,500 | 463,700 | 0.4 |
| 19/04/2024 |
66.50
|
4,767,700 | 66 | 67.90 | 65.90 | 1,009,300 | 977,700 | 2.2 |
| 17/04/2024 |
66.80
|
7,216,500 | 66.40 | 68.90 | 65.50 | 510,900 | 1,512,700 | -67.1 |
| 16/04/2024 |
66.10
|
8,049,800 | 66.90 | 67.40 | 64.60 | 683,800 | 1,333,900 | -42.8 |
| 15/04/2024 |
66.90
|
10,945,300 | 71.90 | 71.90 | 66.90 | 773,500 | 995,000 | -17.8 |
| 12/04/2024 |
71.90
|
3,572,900 | 71.80 | 72.60 | 71.70 | 151,500 | 1,331,200 | -84.7 |
| 11/04/2024 |
71.80
|
3,576,900 | 71.90 | 72.20 | 71.50 | 204,200 | 482,400 | -20.0 |
| 10/04/2024 |
72.50
|
3,030,600 | 73.50 | 73.90 | 72.50 | 222,900 | 872,400 | -47.4 |
| 09/04/2024 |
73.50
|
4,123,400 | 72.40 | 73.50 | 72.20 | 679,700 | 37,600 | 46.8 |
| 08/04/2024 |
71.90
|
2,804,400 | 72.10 | 72.80 | 71.70 | 198,700 | 98,800 | 7.2 |
| 05/04/2024 |
71.90
|
5,609,400 | 72.80 | 73.20 | 71.90 | 91,300 | 589,700 | -36.2 |
| 04/04/2024 |
73.40
|
3,739,000 | 73.10 | 74.50 | 73 | 165,700 | 634,300 | -34.4 |
| 03/04/2024 |
73.40
|
4,986,800 | 74.50 | 75.40 | 73.20 | 54,100 | 947,500 | -66.2 |
| 02/04/2024 |
74.50
|
3,738,600 | 73.40 | 75 | 73.30 | 303,700 | 1,203,300 | -66.9 |
| 01/04/2024 |
73.40
|
7,701,100 | 74.40 | 74.90 | 72.60 | 292,800 | 3,656,100 | -248.1 |
| 29/03/2024 |
74.20
|
8,324,900 | 76.50 | 76.50 | 74.20 | 241,800 | 3,175,100 | -218.5 |
| 28/03/2024 |
76
|
6,237,000 | 76.90 | 77.70 | 75.70 | 633,700 | 2,229,300 | -121.7 |
| 27/03/2024 |
75.40
|
6,073,600 | 75 | 76.10 | 74.10 | 236,400 | 2,715,500 | -186.7 |
| 26/03/2024 |
74
|
6,370,600 | 75.90 | 76.20 | 74 | 108,800 | 452,400 | -26.0 |
| 25/03/2024 |
75.50
|
8,724,000 | 78 | 78.50 | 75.40 | 335,500 | 2,085,200 | -134.8 |
| 22/03/2024 |
78.50
|
6,018,700 | 79.30 | 80.90 | 78.30 | 815,000 | 1,574,800 | -59.9 |
| 21/03/2024 |
78
|
4,982,600 | 78.50 | 78.80 | 77.60 | 214,800 | 955,800 | -57.9 |
| 20/03/2024 |
77.30
|
4,238,700 | 77.40 | 77.80 | 76.50 | 455,400 | 1,512,100 | -81.6 |
| 19/03/2024 |
77.40
|
3,129,300 | 77.90 | 79.40 | 77.20 | 113,700 | 265,200 | -11.8 |
| 18/03/2024 |
77.90
|
7,516,900 | 77.80 | 78.90 | 73.90 | 1,427,800 | 405,800 | 77.9 |
| 15/03/2024 |
78.50
|
6,908,900 | 78.30 | 79.20 | 76.80 | 332,600 | 1,067,500 | -57.2 |
| 14/03/2024 |
78.90
|
6,416,700 | 81.50 | 81.60 | 78.70 | 865,100 | 1,256,600 | -31.6 |
| 13/03/2024 |
80.90
|
7,035,500 | 79 | 81 | 78.90 | 1,244,000 | 1,648,400 | -32.5 |
| 12/03/2024 |
78.70
|
5,975,700 | 77.50 | 79.40 | 77.20 | 914,000 | 1,607,300 | -54.5 |
| 11/03/2024 |
77.50
|
7,103,800 | 78.50 | 81.10 | 76.60 | 464,500 | 1,622,500 | -91.6 |