| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-06-29) |
-3.80 | -3.81% | 65,600 | -2,200 | 0 |
94.30
101.60
94.30
|
|
2 tháng
(2026-05-29) |
-9.90 | -9.35% | 140,300 | -2,200 | 0 |
94.30
108.60
94.30
|
|
3 tháng
(2026-04-29) |
-9.50 | -9% | 177,400 | -7,211 | 0 |
94.30
109
94.30
|
|
6 tháng
(2026-01-29) |
-12.61 | -11.61% | 335,200 | -9,811 | 0 |
94.30
115.78
94.30
|
|
12 tháng
(2025-08-04) |
1.13 | 1.20% | 694,000 | -13,711 | -0.3 |
89.07
115.78
94.30
|
|
24 tháng
(2024-08-07) |
21.99 | 29.72% | 1,261,100 | -22,211 | -1.3 |
65.22
115.78
94.30
|
|
36 tháng
(2023-08-14) |
19.38 | 25.29% | 1,506,200 | -39,141 | -2.9 |
54.04
115.78
94.30
|
|
60 tháng
(2021-08-23) |
70.91 | 282.61% | 2,794,000 | -97,913 | -28.7 |
24.26
115.78
94.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 13/12/2024 |
67.05
|
800 | 67.62 | 67.62 | 66.61 | 0 | 0 | 0 |
| 12/12/2024 |
67.68
|
2,700 | 63.89 | 67.68 | 63.89 | 0 | 0 | 0 |
| 11/12/2024 |
68.00
|
0 | 68.00 | 68.00 | 68.00 | 0 | 0 | 0 |
| 10/12/2024 |
68.00
|
2,300 | 65.47 | 68.00 | 65.47 | 0 | 400 | -0.0 |
| 09/12/2024 |
65.22
|
600 | 65.15 | 65.22 | 65.15 | 0 | 0 | 0 |
| 06/12/2024 |
68.44
|
0 | 68.44 | 68.44 | 68.44 | 0 | 0 | 0 |
| 05/12/2024 |
68.44
|
0 | 68.44 | 68.44 | 68.44 | 0 | 0 | 0 |
| 04/12/2024 |
68.44
|
6,500 | 65.15 | 68.88 | 65.15 | 0 | 0 | 0 |
| 03/12/2024 |
65.78
|
2,800 | 65.78 | 65.78 | 65.78 | 0 | 0 | 0 |
| 02/12/2024 |
65.78
|
100 | 65.78 | 65.78 | 65.78 | 0 | 0 | 0 |
| 29/11/2024 |
68.95
|
0 | 68.95 | 68.95 | 68.95 | 0 | 0 | 0 |
| 28/11/2024 |
68.95
|
100 | 68.95 | 68.95 | 68.95 | 0 | 0 | 0 |
| 27/11/2024 |
67.05
|
700 | 67.05 | 67.05 | 67.05 | 0 | 0 | 0 |
| 26/11/2024 |
70.15
|
500 | 70.15 | 70.15 | 70.15 | 0 | 0 | 0 |
| 25/11/2024 |
70.15
|
17,400 | 66.42 | 70.21 | 65.78 | 0 | 0 | 0 |
| 22/11/2024 |
70.66
|
0 | 70.66 | 70.66 | 70.66 | 0 | 0 | 0 |
| 21/11/2024 |
70.66
|
100 | 70.66 | 70.66 | 70.66 | 0 | 0 | 0 |
| 20/11/2024 |
70.21
|
900 | 70.21 | 70.21 | 70.21 | 0 | 0 | 0 |
| 19/11/2024 |
69.90
|
100 | 69.90 | 69.90 | 69.90 | 0 | 0 | 0 |
| 18/11/2024 |
65.53
|
5,000 | 69.96 | 69.96 | 65.53 | 0 | 0 | 0 |
| 15/11/2024 |
70.09
|
0 | 70.09 | 70.09 | 70.09 | 0 | 0 | 0 |
| 14/11/2024 |
70.09
|
1,400 | 68.38 | 70.09 | 67.68 | 0 | 0 | 0 |
| 13/11/2024 |
68.31
|
3,200 | 70.21 | 70.21 | 68.31 | 0 | 0 | 0 |
| 12/11/2024 |
70.21
|
100 | 70.21 | 70.21 | 70.21 | 0 | 0 | 0 |
| 11/11/2024 |
68.31
|
1,500 | 68.31 | 68.31 | 68.31 | 0 | 0 | 0 |
| 08/11/2024 |
67.05
|
1,100 | 67.05 | 67.05 | 67.05 | 0 | 0 | 0 |
| 07/11/2024 |
66.73
|
100 | 66.73 | 66.73 | 66.73 | 0 | 0 | 0 |
| 06/11/2024 |
66.73
|
100 | 66.73 | 66.73 | 66.73 | 0 | 0 | 0 |
| 05/11/2024 |
67.05
|
2,400 | 66.73 | 67.05 | 66.42 | 0 | 0 | 0 |
| 04/11/2024 |
67.05
|
500 | 67.05 | 67.05 | 67.05 | 0 | 0 | 0 |
| 01/11/2024 |
67.05
|
0 | 67.05 | 67.05 | 67.05 | 0 | 0 | 0 |
| 31/10/2024 |
67.05
|
1,000 | 67.05 | 67.05 | 67.05 | 0 | 0 | 0 |
| 30/10/2024 |
66.42
|
0 | 66.42 | 66.42 | 66.42 | 0 | 0 | 0 |
| 29/10/2024 |
66.42
|
3,200 | 67.05 | 67.05 | 66.42 | 0 | 0 | 0 |
| 28/10/2024 |
66.42
|
0 | 66.42 | 66.42 | 66.42 | 0 | 0 | 0 |
| 25/10/2024 |
66.42
|
2,200 | 69.58 | 69.58 | 66.42 | 0 | 0 | 0 |
| 24/10/2024 |
70.34
|
0 | 70.34 | 70.34 | 70.34 | 0 | 0 | 0 |
| 23/10/2024 |
70.34
|
500 | 70.34 | 70.34 | 70.34 | 0 | 0 | 0 |
| 22/10/2024 |
70.21
|
0 | 70.21 | 70.21 | 70.21 | 0 | 0 | 0 |
| 21/10/2024 |
70.21
|
200 | 70.21 | 70.21 | 70.21 | 0 | 0 | 0 |
| 18/10/2024 |
68.31
|
100 | 68.31 | 68.31 | 68.31 | 0 | 0 | 0 |
| 17/10/2024 |
67.05
|
0 | 67.05 | 67.05 | 67.05 | 0 | 0 | 0 |
| 16/10/2024 |
67.05
|
5,200 | 67.43 | 67.43 | 67.05 | 0 | 0 | 0 |
| 15/10/2024 |
67.68
|
500 | 67.68 | 67.68 | 67.68 | 0 | 0 | 0 |
| 14/10/2024 |
67.68
|
1,100 | 67.43 | 69.90 | 67.43 | 0 | 0 | 0 |
| 11/10/2024 |
68.31
|
200 | 67.68 | 68.31 | 67.68 | 0 | 0 | 0 |
| 10/10/2024 |
67.56
|
400 | 68.63 | 68.63 | 67.56 | 0 | 0 | 0 |
| 09/10/2024 |
67.49
|
0 | 67.49 | 67.49 | 67.49 | 0 | 0 | 0 |
| 08/10/2024 |
67.49
|
0 | 67.49 | 67.49 | 67.49 | 0 | 0 | 0 |
| 07/10/2024 |
67.49
|
400 | 70.84 | 70.84 | 67.49 | 0 | 0 | 0 |
| 04/10/2024 |
68.31
|
800 | 68.95 | 68.95 | 67.49 | 0 | 0 | 0 |
| 03/10/2024 |
70.15
|
0 | 70.15 | 70.15 | 70.15 | 0 | 0 | 0 |
| 02/10/2024 |
70.15
|
0 | 70.15 | 70.15 | 70.15 | 0 | 0 | 0 |
| 01/10/2024 |
70.15
|
200 | 70.21 | 70.21 | 70.15 | 0 | 0 | 0 |
| 30/09/2024 |
67.68
|
1,600 | 69.26 | 69.26 | 67.68 | 0 | 0 | 0 |
| 27/09/2024 |
69.33
|
500 | 70.78 | 70.78 | 69.33 | 0 | 0 | 0 |
| 26/09/2024 |
70.84
|
1,800 | 69.58 | 70.84 | 69.58 | 0 | 0 | 0 |
| 25/09/2024 |
70.15
|
300 | 70.15 | 70.15 | 70.15 | 0 | 0 | 0 |
| 24/09/2024 |
68.63
|
200 | 68.63 | 68.63 | 68.63 | 0 | 0 | 0 |
| 23/09/2024 |
68.44
|
200 | 68.44 | 68.44 | 68.44 | 0 | 0 | 0 |
| 20/09/2024 |
70.21
|
0 | 70.21 | 70.21 | 70.21 | 0 | 0 | 0 |
| 19/09/2024 |
70.21
|
0 | 70.21 | 70.21 | 70.21 | 0 | 0 | 0 |
| 18/09/2024 |
70.21
|
1,400 | 68.38 | 70.21 | 68.38 | 0 | 0 | 0 |
| 17/09/2024 |
70.21
|
1,500 | 70.21 | 70.21 | 70.21 | 0 | 0 | 0 |
| 16/09/2024 |
69.58
|
1,500 | 68.00 | 69.58 | 68.00 | 0 | 0 | 0 |
| 13/09/2024 |
69.90
|
1,800 | 68.44 | 70.28 | 68.44 | 0 | 0 | 0 |
| 12/09/2024 |
71.22
|
100 | 71.22 | 71.22 | 71.22 | 0 | 0 | 0 |
| 11/09/2024 |
70.28
|
1,700 | 70.21 | 70.28 | 70.21 | 0 | 0 | 0 |
| 10/09/2024 |
69.58
|
14,300 | 70.84 | 70.84 | 69.58 | 0 | 1,200 | -0.1 |
| 09/09/2024 |
71.16
|
2,300 | 70.84 | 71.16 | 70.84 | 0 | 0 | 0 |
| 06/09/2024 |
71.79
|
7,100 | 71.79 | 71.79 | 71.48 | 0 | 0 | 0 |
| 05/09/2024 |
71.79
|
12,200 | 72.11 | 72.43 | 71.79 | 0 | 0 | 0 |
| 04/09/2024 |
72.43
|
7,900 | 72.17 | 72.74 | 72.17 | 0 | 0 | 0 |
| 30/08/2024 |
72.74
|
8,300 | 72.74 | 73.37 | 72.74 | 0 | 0 | 0 |
| 29/08/2024 |
73.37
|
1,600 | 73.37 | 73.37 | 73.37 | 0 | 0 | 0 |
| 28/08/2024 |
73.37
|
2,100 | 73.37 | 73.37 | 73.37 | 0 | 0 | 0 |
| 27/08/2024 |
72.74
|
0 | 72.74 | 72.74 | 72.74 | 0 | 0 | 0 |
| 26/08/2024 |
72.74
|
0 | 72.74 | 72.74 | 72.74 | 0 | 0 | 0 |
| 23/08/2024 |
72.74
|
0 | 72.74 | 72.74 | 72.74 | 0 | 0 | 0 |
| 22/08/2024 |
72.74
|
400 | 72.74 | 72.74 | 72.74 | 0 | 0 | 0 |
| 21/08/2024 |
74.64
|
200 | 74.64 | 74.64 | 74.64 | 0 | 0 | 0 |
| 20/08/2024 |
73.12
|
1,400 | 73.06 | 73.12 | 73.06 | 0 | 1,400 | -0.2 |
| 19/08/2024 |
72.17
|
0 | 72.17 | 72.17 | 72.17 | 0 | 0 | 0 |
| 16/08/2024 |
72.17
|
0 | 72.17 | 72.17 | 72.17 | 0 | 0 | 0 |
| 15/08/2024 |
72.17
|
2,100 | 74.64 | 74.64 | 72.17 | 0 | 0 | 0 |
| 14/08/2024 |
74.64
|
600 | 72.74 | 74.64 | 72.74 | 0 | 0 | 0 |
| 13/08/2024 |
74.64
|
0 | 74.64 | 74.64 | 74.64 | 0 | 0 | 0 |
| 12/08/2024 |
74.64
|
0 | 74.64 | 74.64 | 74.64 | 0 | 0 | 0 |
| 09/08/2024 |
74.64
|
1,200 | 74.01 | 74.64 | 74.01 | 0 | 0 | 0 |
| 08/08/2024 |
74.01
|
0 | 74.01 | 74.01 | 74.01 | 0 | 0 | 0 |
| 07/08/2024 |
74.01
|
0 | 74.01 | 74.01 | 74.01 | 0 | 0 | 0 |
| 06/08/2024 |
74.01
|
1,300 | 74.01 | 74.01 | 74.01 | 0 | 0 | 0 |
| 05/08/2024 |
74.01
|
1,200 | 72.11 | 74.01 | 72.11 | 0 | 0 | 0 |
| 02/08/2024 |
74.01
|
0 | 74.01 | 74.01 | 74.01 | 0 | 0 | 0 |
| 01/08/2024 |
74.01
|
200 | 74.01 | 74.01 | 74.01 | 0 | 0 | 0 |
| 31/07/2024 |
73.37
|
400 | 74.01 | 74.01 | 73.37 | 0 | 0 | 0 |
| 30/07/2024 |
73.06
|
700 | 72.87 | 73.06 | 72.87 | 0 | 0 | 0 |
| 29/07/2024 |
72.81
|
700 | 73.37 | 73.37 | 72.81 | 0 | 0 | 0 |
| 26/07/2024 |
72.74
|
200 | 72.74 | 72.74 | 72.74 | 0 | 0 | 0 |
| 25/07/2024 |
72.11
|
200 | 72.11 | 72.11 | 72.11 | 0 | 0 | 0 |