| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-07-01) |
-11.20 | -12.44% | 5,065,100 | -900 | 0 |
74.60
90
81.10
|
|
2 tháng
(2026-06-01) |
-13.30 | -14.44% | 12,307,800 | -1,000 | 0 |
74.60
96
81.10
|
|
3 tháng
(2026-05-04) |
-10.80 | -12.05% | 29,593,300 | -1,500 | 0 |
74.60
101.50
81.10
|
|
6 tháng
(2026-02-02) |
-50.10 | -38.87% | 89,841,200 | -103,400 | -10.7 |
74.60
134.50
81.10
|
|
12 tháng
(2025-08-05) |
6.33 | 8.73% | 206,837,000 | -177,900 | -18.8 |
65
138.80
81.10
|
|
24 tháng
(2024-08-12) |
16.03 | 25.54% | 420,776,553 | -232,835 | -22.6 |
54.95
138.80
81.10
|
|
36 tháng
(2023-08-16) |
52.86 | 203.79% | 719,200,947 | -1,543,350 | -103.4 |
22.57
138.80
81.10
|
|
60 tháng
(2021-08-26) |
49.59 | 169.81% | 1,076,299,416 | -2,148,660 | -122.1 |
17.33
138.80
81.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 18/12/2024 |
89.99
|
406,763 | 89.89 | 90.69 | 88.81 | 0 | 0 | 0 |
| 17/12/2024 |
89.89
|
590,326 | 89.60 | 90.59 | 89.40 | 0 | 0 | 0 |
| 16/12/2024 |
89.40
|
520,055 | 88.71 | 89.60 | 87.62 | 0 | 500 | -0.0 |
| 13/12/2024 |
88.71
|
675,767 | 88.71 | 89.60 | 87.62 | 0 | 0 | 0 |
| 12/12/2024 |
88.81
|
1,702,416 | 91.18 | 92.57 | 87.72 | 0 | 0 | 0 |
| 11/12/2024 |
91.28
|
926,886 | 92.07 | 93.06 | 90.59 | 0 | 0 | 0 |
| 10/12/2024 |
91.58
|
1,232,364 | 91.08 | 92.07 | 89.60 | 0 | 10 | -0.0 |
| 09/12/2024 |
91.08
|
843,949 | 89.60 | 91.97 | 89.50 | 0 | 100 | -0.0 |
| 06/12/2024 |
89.30
|
670,048 | 87.62 | 90.59 | 87.12 | 0 | 0 | 0 |
| 05/12/2024 |
86.43
|
2,875,900 | 89.70 | 91.97 | 82.17 | 0 | 500 | -0.0 |
| 04/12/2024 |
91.28
|
1,614,454 | 91.08 | 92.47 | 89.10 | 0 | 0 | 0 |
| 03/12/2024 |
90.98
|
1,832,356 | 92.37 | 94.05 | 90.09 | 0 | 0 | 0 |
| 02/12/2024 |
91.78
|
1,097,172 | 90.09 | 93.06 | 89.70 | 0 | 0 | 0 |
| 29/11/2024 |
90.09
|
1,897,209 | 87.12 | 90.79 | 86.63 | 0 | 5,300 | -0.5 |
| 28/11/2024 |
87.12
|
2,314,811 | 83.56 | 87.22 | 83.56 | 0 | 0 | 0 |
| 27/11/2024 |
83.56
|
937,378 | 81.68 | 83.76 | 80.29 | 0 | 0 | 0 |
| 26/11/2024 |
81.18
|
1,318,417 | 82.07 | 84.35 | 81.08 | 0 | 5,000 | 0 |
| 25/11/2024 |
81.78
|
660,955 | 81.97 | 83.95 | 80.19 | 0 | 10,000 | -0.8 |
| 22/11/2024 |
82.07
|
1,732,587 | 81.48 | 84.15 | 80.19 | 0 | 0 | 0 |
| 21/11/2024 |
81.48
|
1,011,539 | 77.02 | 82.17 | 76.23 | 0 | 100 | -0.0 |
| 20/11/2024 |
77.02
|
2,425,982 | 79.20 | 79.99 | 70.29 | 0 | 0 | 0 |
| 19/11/2024 |
79.00
|
2,125,878 | 84.05 | 85.14 | 77.22 | 0 | 0 | 0 |
| 18/11/2024 |
84.05
|
1,277,723 | 84.15 | 85.74 | 82.37 | 0 | 0 | 0 |
| 15/11/2024 |
84.25
|
3,320,335 | 81.18 | 86.13 | 79.80 | 0 | 0 | 0 |
| 14/11/2024 |
80.98
|
2,068,555 | 85.24 | 85.84 | 80.79 | 0 | 0 | 0 |
| 13/11/2024 |
85.14
|
1,310,867 | 86.43 | 87.02 | 83.56 | 0 | 500 | -0.0 |
| 12/11/2024 |
86.43
|
2,352,826 | 83.66 | 87.91 | 81.28 | 0 | 0 | 0 |
| 11/11/2024 |
82.47
|
2,732,231 | 82.57 | 89.10 | 80.98 | 0 | 700 | -0.1 |
| 08/11/2024 |
81.97
|
2,251,890 | 77.62 | 82.37 | 76.93 | 0 | 0 | 0 |
| 07/11/2024 |
77.62
|
3,147,688 | 73.66 | 80.19 | 71.88 | 0 | 100 | -0.0 |
| 06/11/2024 |
72.07
|
1,406,460 | 71.98 | 73.56 | 71.18 | 0 | 0 | 0 |
| 05/11/2024 |
71.98
|
1,304,693 | 70.19 | 72.07 | 70.19 | 0 | 15,000 | -1.1 |
| 04/11/2024 |
70.19
|
1,091,301 | 68.61 | 71.18 | 67.32 | 0 | 200 | -0.0 |
| 01/11/2024 |
68.61
|
2,160,992 | 70.99 | 71.48 | 68.02 | 0 | 0 | 0 |
| 31/10/2024 |
70.79
|
1,462,775 | 72.27 | 73.66 | 70.69 | 0 | 0 | 0 |
| 30/10/2024 |
71.58
|
1,407,660 | 72.67 | 73.36 | 70.29 | 0 | 0 | 0 |
| 29/10/2024 |
72.67
|
2,845,943 | 68.31 | 73.86 | 68.31 | 0 | 100 | -0.0 |
| 28/10/2024 |
68.31
|
2,437,619 | 65.74 | 69.70 | 65.74 | 0 | 600 | -0.0 |
| 25/10/2024 |
65.74
|
625,404 | 64.65 | 66.13 | 64.65 | 0 | 0 | 0 |
| 24/10/2024 |
64.55
|
548,874 | 64.85 | 65.84 | 64.45 | 0 | 0 | 0 |
| 23/10/2024 |
64.65
|
398,164 | 64.35 | 65.34 | 63.96 | 0 | 0 | 0 |
| 22/10/2024 |
64.35
|
1,053,181 | 65.54 | 65.94 | 62.97 | 0 | 0 | 0 |
| 21/10/2024 |
65.54
|
688,410 | 65.84 | 66.73 | 64.45 | 0 | 0 | 0 |
| 18/10/2024 |
66.43
|
695,444 | 66.33 | 68.21 | 66.33 | 0 | 0 | 0 |
| 17/10/2024 |
66.83
|
816,902 | 66.33 | 66.93 | 64.85 | 0 | 0 | 0 |
| 16/10/2024 |
66.23
|
1,033,303 | 66.13 | 66.63 | 65.84 | 0 | 0 | 0 |
| 15/10/2024 |
66.13
|
1,381,859 | 68.61 | 69.60 | 66.04 | 0 | 0 | 0 |
| 14/10/2024 |
68.61
|
1,516,583 | 66.33 | 70.49 | 66.33 | 0 | 0 | 0 |
| 11/10/2024 |
66.83
|
1,312,187 | 65.84 | 67.12 | 65.34 | 0 | 0 | 0 |
| 10/10/2024 |
65.74
|
826,364 | 65.54 | 66.73 | 65.44 | 0 | 100 | -0.0 |
| 09/10/2024 |
65.54
|
1,577,792 | 62.97 | 66.73 | 62.37 | 0 | 100 | -0.0 |
| 08/10/2024 |
62.97
|
358,071 | 63.46 | 63.46 | 62.67 | 0 | 0 | 0 |
| 07/10/2024 |
63.36
|
265,298 | 64.05 | 64.25 | 62.97 | 0 | 10 | -0.0 |
| 04/10/2024 |
64.05
|
448,092 | 63.56 | 64.85 | 62.87 | 0 | 0 | 0 |
| 03/10/2024 |
63.36
|
495,946 | 63.96 | 64.55 | 63.06 | 0 | 0 | 0 |
| 02/10/2024 |
64.05
|
485,906 | 64.95 | 64.95 | 63.66 | 0 | 0 | 0 |
| 01/10/2024 |
64.95
|
511,295 | 63.76 | 66.13 | 63.76 | 0 | 2,700 | -0.2 |
| 30/09/2024 |
63.66
|
458,419 | 64.45 | 64.45 | 63.46 | 0 | 7,300 | -0.5 |
| 27/09/2024 |
64.35
|
1,001,076 | 65.34 | 65.74 | 63.86 | 0 | 0 | 0 |
| 26/09/2024 |
65.34
|
732,096 | 65.84 | 66.53 | 65.14 | 0 | 0 | 0 |
| 25/09/2024 |
65.84
|
743,668 | 66.43 | 66.53 | 65.54 | 0 | 0 | 0 |
| 24/09/2024 |
66.33
|
624,499 | 64.85 | 67.42 | 64.85 | 0 | 0 | 0 |
| 23/09/2024 |
64.85
|
687,168 | 65.84 | 66.43 | 64.75 | 0 | 0 | 0 |
| 20/09/2024 |
65.84
|
1,047,951 | 68.21 | 68.71 | 65.84 | 0 | 0 | 0 |
| 19/09/2024 |
67.22
|
892,142 | 66.83 | 69.10 | 66.83 | 0 | 0 | 0 |
| 18/09/2024 |
66.83
|
2,201,852 | 61.38 | 67.32 | 61.38 | 0 | 0 | 0 |
| 17/09/2024 |
61.18
|
447,113 | 60.39 | 61.38 | 60.09 | 0 | 0 | 0 |
| 16/09/2024 |
60.29
|
509,717 | 61.48 | 61.48 | 60.19 | 0 | 0 | 0 |
| 13/09/2024 |
61.48
|
238,392 | 61.98 | 62.17 | 60.99 | 0 | 0 | 0 |
| 12/09/2024 |
61.88
|
450,750 | 61.38 | 62.67 | 61.18 | 0 | 0 | 0 |
| 11/09/2024 |
61.18
|
606,657 | 61.58 | 61.68 | 60.39 | 0 | 0 | 0 |
| 10/09/2024 |
61.58
|
539,501 | 62.27 | 63.26 | 61.28 | 0 | 0 | 0 |
| 09/09/2024 |
62.07
|
333,056 | 62.87 | 62.87 | 60.29 | 0 | 0 | 0 |
| 06/09/2024 |
62.87
|
987,324 | 63.86 | 63.86 | 61.48 | 0 | 500 | -0.0 |
| 05/09/2024 |
63.36
|
1,058,695 | 65.34 | 66.13 | 63.16 | 0 | 0 | 0 |
| 04/09/2024 |
65.24
|
737,770 | 66.33 | 66.63 | 64.85 | 0 | 0 | 0 |
| 30/08/2024 |
66.93
|
638,275 | 66.33 | 67.22 | 66.33 | 0 | 0 | 0 |
| 29/08/2024 |
66.93
|
622,851 | 67.42 | 67.72 | 66.83 | 0 | 0 | 0 |
| 28/08/2024 |
67.32
|
899,701 | 66.33 | 67.62 | 65.84 | 0 | 0 | 0 |
| 27/08/2024 |
65.64
|
970,929 | 66.73 | 67.32 | 65.34 | 0 | 0 | 0 |
| 26/08/2024 |
66.73
|
802,640 | 68.31 | 68.81 | 66.04 | 0 | 0 | 0 |
| 23/08/2024 |
67.72
|
1,181,503 | 68.81 | 68.81 | 67.32 | 0 | 0 | 0 |
| 22/08/2024 |
68.61
|
904,388 | 69.40 | 70.09 | 68.41 | 0 | 0 | 0 |
| 21/08/2024 |
69.30
|
1,595,055 | 67.32 | 70.19 | 67.32 | 0 | 100 | -0.0 |
| 20/08/2024 |
67.32
|
1,612,879 | 67.52 | 67.62 | 66.53 | 0 | 0 | 0 |
| 19/08/2024 |
67.52
|
1,310,489 | 67.32 | 68.21 | 67.12 | 0 | 0 | 0 |
| 16/08/2024 |
67.12
|
1,787,244 | 64.05 | 67.32 | 63.36 | 0 | 0 | 0 |
| 15/08/2024 |
63.16
|
1,649,391 | 67.12 | 67.22 | 62.87 | 0 | 0 | 0 |
| 14/08/2024 |
66.43
|
1,027,366 | 66.04 | 68.61 | 66.04 | 0 | 0 | 0 |
| 13/08/2024 |
66.83
|
2,329,119 | 62.97 | 68.61 | 62.97 | 0 | 0 | 0 |
| 12/08/2024 |
62.77
|
932,474 | 62.67 | 63.76 | 61.98 | 0 | 0 | 0 |
| 09/08/2024 |
62.67
|
1,451,855 | 61.18 | 63.26 | 60.69 | 0 | 0 | 0 |
| 08/08/2024 |
60.29
|
1,433,990 | 62.37 | 62.67 | 59.40 | 0 | 0 | 0 |
| 07/08/2024 |
62.37
|
1,121,303 | 62.47 | 64.25 | 61.18 | 0 | 0 | 0 |
| 06/08/2024 |
62.17
|
1,320,852 | 60.49 | 63.06 | 59.60 | 0 | 0 | 0 |
| 05/08/2024 |
59.90
|
2,264,102 | 63.56 | 63.56 | 58.91 | 0 | 0 | 0 |
| 02/08/2024 |
63.56
|
3,402,784 | 65.04 | 66.33 | 56.53 | 0 | 20,200 | -1.2 |
| 01/08/2024 |
62.37
|
4,531,795 | 72.87 | 72.87 | 62.17 | 0 | 0 | 0 |
| 31/07/2024 |
71.78
|
1,605,737 | 75.94 | 78.21 | 70.79 | 0 | 0 | 0 |
| 30/07/2024 |
75.94
|
1,803,453 | 75.74 | 78.01 | 74.25 | 0 | 0 | 0 |