| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-12) |
-1.40 | -3.08% | 36,700 | 800 | 0 |
43.75
45.40
43.85
|
|
2 tháng
(2026-07-13) |
-2.50 | -5.38% | 193,000 | 40,800 | 0 |
43.75
46.50
43.85
|
|
3 tháng
(2026-06-15) |
-2.50 | -5.38% | 455,700 | 45,700 | 0 |
43.75
47.35
43.85
|
|
6 tháng
(2026-03-16) |
-4.07 | -8.46% | 858,200 | 85,100 | -0.1 |
43.75
48.18
43.85
|
|
12 tháng
(2025-09-16) |
-11.59 | -20.86% | 1,957,200 | 242,000 | 8.4 |
43.75
55.59
43.85
|
|
24 tháng
(2024-09-23) |
-18.73 | -29.86% | 10,575,300 | -22,798 | -10.9 |
43.75
79.88
43.85
|
|
36 tháng
(2023-09-27) |
13.79 | 45.65% | 20,674,200 | -230,732 | -6.0 |
29.29
79.88
43.85
|
|
60 tháng
(2021-10-07) |
13.71 | 45.24% | 21,768,300 | -182,877 | 0.4 |
25.92
79.88
43.85
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 03/02/2025 |
66.49
|
20,200 | 64.74 | 66.49 | 64.74 | 4,500 | 0 | 0.3 |
| 24/01/2025 |
65.62
|
75,000 | 67.72 | 67.72 | 65.44 | 400 | 3,200 | -0.2 |
| 23/01/2025 |
67.72
|
101,800 | 69.03 | 69.03 | 67.54 | 1,200 | 0 | 0.1 |
| 22/01/2025 |
67.80
|
212,500 | 70.17 | 70.43 | 67.80 | 30 | 2,200 | -0.2 |
| 21/01/2025 |
71.92
|
70,000 | 70.87 | 73.49 | 70.87 | 1,100 | 0 | 0.1 |
| 20/01/2025 |
70.87
|
5,600 | 71.74 | 71.74 | 70.43 | 0 | 0 | 0 |
| 17/01/2025 |
71.65
|
7,800 | 70.43 | 72.18 | 70.34 | 0 | 1,100 | -0.1 |
| 16/01/2025 |
72.09
|
22,800 | 70.95 | 72.09 | 70.34 | 400 | 700 | -0.0 |
| 15/01/2025 |
72.62
|
26,900 | 71.65 | 73.40 | 71.65 | 5,900 | 0 | 0.5 |
| 14/01/2025 |
70.34
|
24,600 | 69.90 | 70.87 | 69.73 | 0 | 0 | 0 |
| 13/01/2025 |
69.38
|
8,100 | 69.29 | 69.38 | 69.03 | 0 | 0 | 0 |
| 10/01/2025 |
69.38
|
4,300 | 69.64 | 69.90 | 69.38 | 400 | 0 | 0.0 |
| 09/01/2025 |
69.64
|
15,700 | 69.20 | 69.82 | 69.12 | 2,600 | 5,000 | -0.2 |
| 08/01/2025 |
69.82
|
26,700 | 69.99 | 69.99 | 69.12 | 100 | 10,500 | -0.8 |
| 07/01/2025 |
69.99
|
14,900 | 70.60 | 70.60 | 69.99 | 0 | 0 | 0 |
| 06/01/2025 |
70.08
|
9,900 | 71.30 | 72.18 | 70.08 | 0 | 0 | 0 |
| 03/01/2025 |
70.43
|
30,300 | 71.30 | 71.30 | 70.34 | 900 | 0 | 0.1 |
| 02/01/2025 |
70.87
|
13,800 | 72.53 | 72.53 | 70.43 | 0 | 900 | -0.1 |
| 31/12/2024 |
70.95
|
11,400 | 72.00 | 72.00 | 70.87 | 0 | 200 | -0.0 |
| 30/12/2024 |
72.00
|
5,300 | 72.00 | 72.00 | 70.95 | 0 | 0 | 0 |
| 27/12/2024 |
72.00
|
24,000 | 73.40 | 73.49 | 71.74 | 0 | 3,900 | -0.3 |
| 26/12/2024 |
73.40
|
9,100 | 73.40 | 73.93 | 72.18 | 401 | 1,400 | -0.1 |
| 25/12/2024 |
73.40
|
61,000 | 72.35 | 74.80 | 72.35 | 0 | 1,400 | -0.1 |
| 24/12/2024 |
72.35
|
42,700 | 70.25 | 72.44 | 70.25 | 0 | 0 | 0 |
| 23/12/2024 |
70.60
|
20,900 | 71.04 | 71.13 | 70.60 | 0 | 0 | 0 |
| 20/12/2024 |
71.04
|
29,000 | 68.94 | 71.04 | 68.42 | 1,000 | 0 | 0.1 |
| 19/12/2024 |
68.85
|
65,700 | 69.55 | 69.55 | 68.42 | 1,100 | 1,200 | -0.0 |
| 18/12/2024 |
69.99
|
53,800 | 70.52 | 70.95 | 69.12 | 0 | 600 | -0.0 |
| 17/12/2024 |
70.52
|
78,000 | 72.53 | 72.62 | 70.08 | 0 | 3,200 | -0.3 |
| 16/12/2024 |
72.53
|
27,000 | 73.05 | 73.14 | 72.18 | 0 | 900 | -0.1 |
| 13/12/2024 |
73.05
|
7,400 | 73.23 | 73.84 | 72.62 | 0 | 1,600 | -0.1 |
| 12/12/2024 |
73.84
|
14,700 | 73.93 | 73.93 | 73.05 | 0 | 900 | -0.1 |
| 11/12/2024 |
73.40
|
12,900 | 73.58 | 74.54 | 73.05 | 600 | 1,200 | -0.1 |
| 10/12/2024 |
74.10
|
7,700 | 73.58 | 74.72 | 73.58 | 1,500 | 0 | 0.1 |
| 09/12/2024 |
73.58
|
26,400 | 74.45 | 74.72 | 73.05 | 0 | 0 | 0 |
| 06/12/2024 |
74.54
|
20,800 | 74.72 | 76.99 | 73.93 | 0 | 100 | -0.0 |
| 05/12/2024 |
73.67
|
21,000 | 74.80 | 74.80 | 73.67 | 500 | 100 | 0.0 |
| 04/12/2024 |
74.80
|
21,200 | 75.24 | 76.12 | 74.72 | 0 | 2,606 | -0.2 |
| 03/12/2024 |
75.24
|
66,800 | 76.99 | 77.87 | 72.62 | 1,700 | 5,251 | -0.3 |
| 02/12/2024 |
76.12
|
31,600 | 73.05 | 76.82 | 72.62 | 2,400 | 800 | 0.1 |
| 29/11/2024 |
73.05
|
29,500 | 73.32 | 73.32 | 72.53 | 1,900 | 900 | 0.1 |
| 28/11/2024 |
73.05
|
46,300 | 74.54 | 74.54 | 72.88 | 500 | 0 | 0.0 |
| 27/11/2024 |
73.49
|
19,600 | 72.18 | 73.49 | 71.92 | 800 | 1,400 | -0.0 |
| 26/11/2024 |
71.74
|
33,500 | 72.62 | 72.97 | 71.74 | 0 | 1,400 | -0.1 |
| 25/11/2024 |
72.62
|
34,100 | 72.79 | 73.32 | 72.09 | 3,100 | 10,100 | -0.6 |
| 22/11/2024 |
72.79
|
28,300 | 74.80 | 75.15 | 72.62 | 100 | 200 | -0.0 |
| 21/11/2024 |
75.24
|
10,900 | 75.59 | 75.94 | 74.80 | 2,200 | 1,600 | 0.1 |
| 20/11/2024 |
74.80
|
15,500 | 74.63 | 75.94 | 74.63 | 3,000 | 500 | 0.2 |
| 19/11/2024 |
76.64
|
4,400 | 76.99 | 76.99 | 76.12 | 1,000 | 1,000 | 0 |
| 18/11/2024 |
76.99
|
9,000 | 78.04 | 78.74 | 75.24 | 1,100 | 600 | 0.0 |
| 15/11/2024 |
76.64
|
13,300 | 76.64 | 76.99 | 76.12 | 2,000 | 1,900 | 0.0 |
| 14/11/2024 |
76.64
|
22,100 | 76.99 | 77.43 | 76.55 | 2,700 | 0 | 0.2 |
| 13/11/2024 |
76.90
|
19,900 | 79.62 | 79.62 | 75.77 | 100 | 1,000 | -0.1 |
| 12/11/2024 |
79.44
|
39,500 | 79.35 | 79.70 | 77.52 | 2,300 | 2,100 | 0.0 |
| 11/11/2024 |
79.27
|
32,900 | 79.97 | 80.32 | 77.87 | 1,000 | 2,500 | -0.1 |
| 08/11/2024 |
79.88
|
27,000 | 79.18 | 79.97 | 76.99 | 0 | 1,900 | -0.2 |
| 07/11/2024 |
79.70
|
45,000 | 76.90 | 80.14 | 76.12 | 2,400 | 1,300 | 0.1 |
| 06/11/2024 |
76.12
|
32,200 | 77.87 | 77.87 | 75.68 | 0 | 0 | 0 |
| 05/11/2024 |
77.87
|
38,900 | 78.74 | 79.62 | 77.87 | 11,800 | 1,200 | 1.0 |
| 04/11/2024 |
78.74
|
50,600 | 78.39 | 78.74 | 76.12 | 6,400 | 3,000 | 0.3 |
| 01/11/2024 |
78.30
|
78,200 | 76.82 | 78.74 | 76.82 | 4,200 | 900 | 0.3 |
| 31/10/2024 |
76.64
|
133,600 | 73.49 | 76.64 | 73.49 | 1,800 | 300 | 0.1 |
| 30/10/2024 |
73.49
|
95,000 | 70.43 | 73.49 | 69.55 | 1,700 | 1,200 | 0.0 |
| 29/10/2024 |
70.43
|
115,600 | 69.99 | 71.30 | 69.29 | 0 | 900 | -0.1 |
| 28/10/2024 |
69.64
|
41,200 | 70.25 | 70.25 | 69.29 | 0 | 1,700 | -0.1 |
| 25/10/2024 |
70.25
|
31,500 | 70.87 | 70.87 | 69.99 | 500 | 800 | -0.0 |
| 24/10/2024 |
70.69
|
110,800 | 69.12 | 71.13 | 68.68 | 400 | 600 | -0.0 |
| 23/10/2024 |
68.33
|
85,400 | 70.34 | 70.43 | 68.24 | 400 | 2,000 | -0.1 |
| 22/10/2024 |
65.88
|
14,100 | 66.49 | 66.93 | 65.44 | 500 | 400 | 0.0 |
| 21/10/2024 |
65.97
|
2,500 | 66.14 | 66.14 | 65.62 | 0 | 0 | 0 |
| 18/10/2024 |
67.37
|
16,500 | 67.10 | 67.37 | 66.93 | 0 | 100 | -0.0 |
| 17/10/2024 |
67.98
|
20,000 | 68.33 | 68.59 | 66.49 | 300 | 100 | 0.0 |
| 16/10/2024 |
68.33
|
28,700 | 67.54 | 68.33 | 67.37 | 200 | 600 | -0.0 |
| 15/10/2024 |
67.54
|
12,300 | 65.62 | 67.54 | 65.62 | 0 | 0 | 0 |
| 14/10/2024 |
66.49
|
7,300 | 67.10 | 67.37 | 66.49 | 200 | 100 | 0.0 |
| 11/10/2024 |
67.37
|
59,000 | 65.70 | 67.72 | 65.70 | 0 | 13,600 | -1.0 |
| 10/10/2024 |
65.70
|
62,200 | 62.29 | 65.88 | 62.29 | 400 | 2,300 | -0.1 |
| 09/10/2024 |
62.21
|
13,000 | 61.59 | 62.21 | 61.42 | 0 | 3,900 | -0.3 |
| 08/10/2024 |
61.42
|
5,300 | 61.33 | 61.51 | 61.24 | 0 | 0 | 0 |
| 07/10/2024 |
61.51
|
2,100 | 61.59 | 62.03 | 61.42 | 0 | 0 | 0 |
| 04/10/2024 |
61.59
|
17,300 | 61.51 | 61.68 | 60.89 | 5,000 | 5,100 | -0.0 |
| 03/10/2024 |
61.42
|
19,900 | 61.24 | 61.77 | 61.24 | 0 | 500 | -0.0 |
| 02/10/2024 |
61.07
|
32,200 | 61.94 | 61.94 | 60.37 | 0 | 10,000 | -0.7 |
| 01/10/2024 |
61.94
|
11,300 | 62.12 | 62.99 | 61.94 | 0 | 0 | 0 |
| 30/09/2024 |
62.56
|
22,200 | 63.34 | 63.34 | 61.77 | 0 | 6,400 | -0.5 |
| 27/09/2024 |
63.34
|
16,400 | 62.64 | 63.43 | 62.47 | 1,200 | 0 | 0.1 |
| 26/09/2024 |
62.64
|
4,800 | 62.99 | 63.26 | 62.12 | 0 | 0 | 0 |
| 25/09/2024 |
63.34
|
9,300 | 62.99 | 63.78 | 62.99 | 700 | 0 | 0.1 |
| 24/09/2024 |
62.99
|
23,100 | 62.73 | 63.43 | 62.73 | 0 | 0 | 0 |
| 23/09/2024 |
62.73
|
17,500 | 62.73 | 63.34 | 62.64 | 0 | 0 | 0 |
| 20/09/2024 |
62.64
|
15,600 | 61.51 | 62.82 | 61.51 | 900 | 0 | 0.1 |
| 19/09/2024 |
61.42
|
10,900 | 61.33 | 62.03 | 61.24 | 0 | 100 | -0.0 |
| 18/09/2024 |
61.59
|
4,300 | 60.54 | 61.77 | 60.54 | 100 | 100 | -0 |
| 17/09/2024 |
60.28
|
8,400 | 60.46 | 61.07 | 59.49 | 0 | 100 | -0.0 |
| 16/09/2024 |
60.89
|
49,800 | 61.24 | 61.24 | 60.89 | 0 | 900 | -0.1 |
| 13/09/2024 |
61.16
|
4,100 | 60.72 | 61.16 | 60.72 | 0 | 0 | 0 |
| 12/09/2024 |
61.16
|
3,800 | 60.19 | 61.42 | 60.19 | 1,000 | 0 | 0.1 |
| 11/09/2024 |
60.02
|
55,900 | 59.58 | 60.19 | 58.62 | 3,500 | 13,000 | -0.7 |
| 10/09/2024 |
60.37
|
37,700 | 61.24 | 61.24 | 59.84 | 0 | 13,900 | -1.0 |
| 09/09/2024 |
61.24
|
12,500 | 61.86 | 62.29 | 61.24 | 0 | 0 | 0 |