| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-04-06) |
0.30 | 0.44% | 423,600 | -300 | 0 |
68
73.50
68
|
|
2 tháng
(2026-03-05) |
-13.70 | -16.57% | 2,554,500 | 12,900 | 0.1 |
66.90
87.80
68
|
|
3 tháng
(2026-02-03) |
-12 | -14.81% | 3,078,600 | -500 | -1.0 |
66.90
87.80
68
|
|
6 tháng
(2025-11-05) |
-21.75 | -23.97% | 7,476,000 | 4,100 | -0.7 |
66.90
97.45
68
|
|
12 tháng
(2025-05-09) |
-10.66 | -13.38% | 11,074,200 | 24,400 | -3.3 |
66.90
97.45
68
|
|
24 tháng
(2024-05-14) |
-6.69 | -8.84% | 15,668,185 | -106,101 | -15.0 |
66.83
97.45
68
|
|
36 tháng
(2023-05-22) |
13.69 | 24.76% | 23,820,576 | -11,100 | -7.3 |
55.31
97.45
68
|
|
60 tháng
(2021-11-03) |
64 | 1,279.69% | 33,775,010 | 77,200 | 0.8 |
5
125.57
68
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 19/09/2024 |
70.86
|
5,203 | 70.86 | 71.10 | 70.86 | 600 | 0 | 0.1 |
| 18/09/2024 |
71.50
|
2,613 | 70.86 | 71.66 | 70.86 | 300 | 800 | -0.0 |
| 17/09/2024 |
70.86
|
2,804 | 70.61 | 70.86 | 70.45 | 0 | 0 | 0 |
| 16/09/2024 |
70.70
|
7,615 | 70.86 | 70.86 | 70.61 | 0 | 0 | 0 |
| 13/09/2024 |
70.86
|
1,305 | 70.61 | 70.86 | 70.53 | 400 | 0 | 0.0 |
| 12/09/2024 |
70.37
|
11,627 | 70.45 | 71.58 | 70.37 | 3,000 | 3,000 | -0.0 |
| 11/09/2024 |
70.37
|
4,915 | 70.37 | 70.37 | 70.29 | 2,900 | 1,700 | 0.1 |
| 10/09/2024 |
70.86
|
1,337 | 72.39 | 72.39 | 70.13 | 500 | 300 | 0.0 |
| 09/09/2024 |
70.21
|
6,503 | 71.66 | 71.66 | 70.21 | 0 | 0 | 0 |
| 06/09/2024 |
71.82
|
9,106 | 72.06 | 72.06 | 71.74 | 6,700 | 2,200 | 0.4 |
| 05/09/2024 |
71.98
|
16,514 | 72.55 | 72.55 | 71.98 | 10,100 | 0 | 0.9 |
| 04/09/2024 |
72.87
|
33,831 | 71.18 | 72.87 | 71.18 | 9,100 | 0 | 0.8 |
| 30/08/2024 |
71.26
|
4,401 | 70.53 | 71.34 | 70.53 | 0 | 800 | -0.1 |
| 29/08/2024 |
70.53
|
2,520 | 71.34 | 71.34 | 70.53 | 0 | 100 | -0.0 |
| 28/08/2024 |
70.86
|
6,252 | 70.61 | 70.94 | 70.61 | 0 | 0 | 0 |
| 27/08/2024 |
70.45
|
10,212 | 70.86 | 70.86 | 70.05 | 0 | 2,000 | -0.2 |
| 26/08/2024 |
70.86
|
5,646 | 71.26 | 71.50 | 70.78 | 0 | 0 | 0 |
| 23/08/2024 |
70.86
|
16,361 | 71.42 | 71.42 | 70.05 | 0 | 7,900 | -0.7 |
| 22/08/2024 |
70.70
|
6,724 | 71.42 | 71.42 | 70.70 | 0 | 1,100 | -0.1 |
| 21/08/2024 |
71.26
|
13,010 | 70.70 | 71.34 | 70.61 | 100 | 800 | -0.1 |
| 20/08/2024 |
70.21
|
9,123 | 70.86 | 70.86 | 70.21 | 0 | 300 | -0.0 |
| 19/08/2024 |
70.05
|
21,660 | 69.81 | 70.05 | 69.81 | 0 | 2,054 | -0.2 |
| 16/08/2024 |
69.81
|
16,885 | 70.13 | 70.45 | 69.41 | 100 | 3,100 | -0.3 |
| 15/08/2024 |
69.25
|
4,316 | 70.05 | 72.39 | 69.25 | 0 | 1,000 | -0.1 |
| 14/08/2024 |
70.05
|
4,250 | 70.05 | 72.47 | 69.89 | 0 | 600 | -0.1 |
| 13/08/2024 |
69.97
|
16,335 | 70.53 | 70.86 | 69.97 | 0 | 4,800 | -0.4 |
| 12/08/2024 |
70.53
|
4,895 | 70.05 | 71.26 | 69.89 | 0 | 0 | 0 |
| 09/08/2024 |
70.21
|
3,500 | 69.33 | 70.21 | 69.33 | 0 | 1,900 | -0.2 |
| 08/08/2024 |
69.25
|
2,681 | 69.25 | 69.49 | 68.84 | 0 | 0 | 0 |
| 07/08/2024 |
69.73
|
3,286 | 69.97 | 69.97 | 68.44 | 0 | 600 | -0.1 |
| 06/08/2024 |
68.04
|
11,054 | 67.64 | 68.04 | 66.43 | 0 | 0 | 0 |
| 05/08/2024 |
66.83
|
18,680 | 69.89 | 69.89 | 64.50 | 0 | 100 | -0.0 |
| 02/08/2024 |
69.81
|
10,475 | 70.78 | 70.86 | 69.49 | 0 | 200 | -0.0 |
| 01/08/2024 |
70.05
|
32,908 | 71.58 | 71.58 | 70.05 | 0 | 4,500 | -0.4 |
| 31/07/2024 |
71.50
|
5,913 | 71.66 | 71.66 | 71.50 | 0 | 1,800 | -0.2 |
| 30/07/2024 |
71.66
|
4,402 | 72.06 | 72.06 | 71.66 | 0 | 1,200 | -0.1 |
| 29/07/2024 |
71.66
|
4,348 | 72.14 | 72.14 | 71.66 | 0 | 1,200 | -0.1 |
| 26/07/2024 |
72.39
|
7,903 | 73.11 | 73.11 | 72.39 | 0 | 0 | 0 |
| 25/07/2024 |
72.31
|
3,416 | 72.47 | 72.47 | 72.06 | 0 | 1,000 | -0.1 |
| 24/07/2024 |
71.18
|
12,459 | 71.74 | 71.74 | 70.05 | 0 | 0 | 0 |
| 23/07/2024 |
71.34
|
17,101 | 72.55 | 72.55 | 70.86 | 0 | 0 | 0 |
| 22/07/2024 |
72.55
|
17,607 | 73.67 | 73.67 | 72.47 | 0 | 0 | 0 |
| 19/07/2024 |
73.75
|
6,707 | 74.16 | 74.24 | 73.75 | 0 | 0 | 0 |
| 18/07/2024 |
74.08
|
12,042 | 73.92 | 74.40 | 73.92 | 0 | 0 | 0 |
| 17/07/2024 |
74.40
|
19,519 | 74.64 | 74.80 | 73.92 | 0 | 0 | 0 |
| 16/07/2024 |
74.48
|
15,795 | 74.32 | 74.88 | 74.08 | 100 | 0 | 0.0 |
| 15/07/2024 |
74.16
|
15,029 | 75.28 | 75.28 | 74.08 | 0 | 11,800 | -1.1 |
| 12/07/2024 |
74.64
|
4,280 | 74.64 | 74.88 | 74.56 | 0 | 0 | 0 |
| 11/07/2024 |
74.64
|
10,458 | 74.72 | 74.72 | 74.48 | 0 | 0 | 0 |
| 10/07/2024 |
74.64
|
9,701 | 75.04 | 75.04 | 74.56 | 0 | 0 | 0 |
| 09/07/2024 |
75.04
|
7,814 | 74.80 | 75.28 | 74.48 | 0 | 0 | 0 |
| 08/07/2024 |
74.80
|
11,571 | 74.88 | 75.45 | 74.80 | 0 | 0 | 0 |
| 05/07/2024 |
74.72
|
8,700 | 74.80 | 74.80 | 74.40 | 0 | 0 | 0 |
| 04/07/2024 |
74.72
|
3,709 | 74.56 | 75.45 | 74.56 | 0 | 0 | 0 |
| 03/07/2024 |
74.48
|
6,023 | 74.88 | 74.96 | 74.48 | 0 | 1 | -0.0 |
| 02/07/2024 |
74.08
|
14,107 | 74.64 | 74.64 | 74.08 | 100 | 9,400 | -0.9 |
| 01/07/2024 |
74.48
|
8,716 | 74.32 | 74.56 | 74.32 | 0 | 0 | 0 |
| 28/06/2024 |
74.32
|
14,403 | 74.88 | 75.28 | 74.32 | 0 | 0 | 0 |
| 27/06/2024 |
74.56
|
6,900 | 75.28 | 75.28 | 74.56 | 0 | 0 | 0 |
| 26/06/2024 |
75.28
|
5,700 | 74.88 | 75.28 | 74.64 | 0 | 0 | 0 |
| 25/06/2024 |
74.72
|
7,655 | 77.14 | 77.14 | 74.56 | 15 | 200 | -0.0 |
| 24/06/2024 |
77.14
|
45,045 | 76.49 | 77.30 | 74.08 | 0 | 1,600 | -0.2 |
| 21/06/2024 |
76.49
|
23,833 | 78.02 | 78.02 | 76.49 | 0 | 9,800 | -0.9 |
| 20/06/2024 |
78.02
|
21,561 | 77.94 | 78.91 | 76.01 | 0 | 0 | 0 |
| 19/06/2024 |
77.06
|
16,988 | 79.31 | 80.28 | 76.98 | 4,000 | 0 | 0.4 |
| 18/06/2024 |
78.59
|
70,925 | 76.09 | 81.16 | 74.72 | 0 | 0 | 0 |
| 17/06/2024 |
74.72
|
10,397 | 75.28 | 75.28 | 74.48 | 0 | 0 | 0 |
| 14/06/2024 |
74.64
|
25,029 | 74.64 | 75.04 | 74.40 | 200 | 0 | 0.0 |
| 13/06/2024 |
74.48
|
16,789 | 74.48 | 74.88 | 74.24 | 0 | 0 | 0 |
| 12/06/2024 |
74.40
|
8,453 | 74.24 | 74.40 | 73.92 | 39 | 600 | -0.1 |
| 11/06/2024 |
74.16
|
21,063 | 74.00 | 74.88 | 73.84 | 0 | 0 | 0 |
| 10/06/2024 |
73.92
|
25,412 | 73.84 | 74.24 | 73.75 | 0 | 6,600 | -0.6 |
| 07/06/2024 |
73.84
|
24,911 | 74.72 | 74.72 | 73.84 | 0 | 0 | 0 |
| 06/06/2024 |
74.48
|
16,868 | 74.80 | 74.88 | 74.48 | 0 | 1,400 | -0.1 |
| 05/06/2024 |
74.88
|
21,479 | 75.61 | 75.61 | 74.08 | 100 | 0 | 0.0 |
| 04/06/2024 |
75.45
|
14,938 | 76.01 | 76.01 | 75.28 | 100 | 100 | -0 |
| 03/06/2024 |
76.01
|
24,133 | 76.09 | 76.09 | 75.85 | 0 | 0 | 0 |
| 31/05/2024 |
75.93
|
6,302 | 76.09 | 76.17 | 75.77 | 0 | 100 | -0.0 |
| 30/05/2024 |
76.09
|
13,320 | 76.33 | 76.33 | 75.69 | 0 | 0 | 0 |
| 29/05/2024 |
76.33
|
34,557 | 76.01 | 76.90 | 75.93 | 0 | 100 | -0.0 |
| 28/05/2024 |
75.93
|
13,921 | 75.85 | 76.33 | 75.77 | 0 | 500 | -0.0 |
| 27/05/2024 |
75.77
|
10,632 | 75.69 | 76.49 | 75.69 | 0 | 200 | -0.0 |
| 24/05/2024 |
75.69
|
57,102 | 76.33 | 76.49 | 75.69 | 0 | 200 | -0.0 |
| 23/05/2024 |
76.33
|
5,821 | 77.30 | 77.30 | 76.25 | 0 | 0 | 0 |
| 22/05/2024 |
76.09
|
13,355 | 76.17 | 76.49 | 76.09 | 0 | 400 | -0.0 |
| 21/05/2024 |
76.01
|
17,728 | 76.90 | 76.90 | 75.85 | 0 | 1,900 | -0.2 |
| 20/05/2024 |
76.90
|
7,131 | 76.49 | 77.30 | 76.49 | 0 | 0 | 0 |
| 17/05/2024 |
76.33
|
15,025 | 76.81 | 76.81 | 76.09 | 0 | 100 | -0.0 |
| 16/05/2024 |
76.81
|
10,714 | 76.09 | 78.67 | 76.09 | 0 | 0 | 0 |
| 15/05/2024 |
76.09
|
13,423 | 75.69 | 76.25 | 75.69 | 0 | 100 | -0.0 |
| 14/05/2024 |
75.69
|
11,428 | 75.69 | 75.69 | 75.12 | 0 | 0 | 0 |
| 13/05/2024 |
75.69
|
23,204 | 77.46 | 77.46 | 75.45 | 100 | 200 | -0.0 |
| 10/05/2024 |
76.90
|
10,274 | 78.10 | 78.10 | 76.90 | 0 | 0 | 0 |
| 09/05/2024 |
76.98
|
27,499 | 75.93 | 78.91 | 75.93 | 0 | 0 | 0 |
| 08/05/2024 |
75.69
|
11,607 | 77.06 | 77.06 | 75.61 | 0 | 0 | 0 |
| 07/05/2024 |
77.06
|
10,468 | 76.49 | 77.30 | 75.69 | 0 | 0 | 0 |
| 06/05/2024 |
76.09
|
16,935 | 75.53 | 76.09 | 75.53 | 200 | 0 | 0.0 |
| 03/05/2024 |
75.45
|
21,736 | 74.88 | 75.77 | 74.88 | 0 | 0 | 0 |
| 02/05/2024 |
74.56
|
3,410 | 73.84 | 74.64 | 73.84 | 200 | 0 | 0.0 |
| 26/04/2024 |
73.67
|
5,754 | 74.08 | 74.08 | 73.67 | 0 | 0 | 0 |