| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-18) |
-6.80 | -6.97% | 16,401,800 | 0 | 0 |
89.30
101.50
92
|
|
2 tháng
(2026-04-20) |
-2.20 | -2.37% | 25,675,000 | -500 | 0 |
84.80
101.50
92
|
|
3 tháng
(2026-03-19) |
6.50 | 7.72% | 44,285,400 | -22,400 | 0 |
81.70
101.50
92
|
|
6 tháng
(2025-12-19) |
21 | 30.13% | 128,413,400 | -153,300 | -17.1 |
67.80
138.80
92
|
|
12 tháng
(2025-06-23) |
20.41 | 29.03% | 222,393,700 | -177,200 | -18.8 |
65
138.80
92
|
|
24 tháng
(2024-06-27) |
-15.04 | -14.22% | 460,559,666 | -266,136 | -25.2 |
54.95
138.80
92
|
|
36 tháng
(2023-07-03) |
66.74 | 278.57% | 739,237,599 | -1,563,470 | -103.9 |
22.57
138.80
92
|
|
60 tháng
(2021-07-13) |
62.98 | 227.19% | 1,083,763,302 | -2,337,660 | -127.7 |
17.33
138.80
92
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 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 |
| 29/07/2024 |
74.65
|
1,708,197 | 72.27 | 75.24 | 70.29 | 0 | 2,200 | -0.2 |
| 26/07/2024 |
71.98
|
1,906,795 | 73.06 | 73.96 | 67.42 | 0 | 0 | 0 |
| 25/07/2024 |
72.37
|
758,795 | 71.78 | 74.15 | 67.32 | 0 | 0 | 0 |
| 24/07/2024 |
71.78
|
4,179,108 | 61.98 | 74.75 | 61.98 | 0 | 900 | -0.1 |
| 23/07/2024 |
71.68
|
2,585,287 | 81.97 | 84.05 | 71.68 | 0 | 1 | -0.0 |
| 22/07/2024 |
81.97
|
1,770,561 | 92.07 | 93.56 | 79.70 | 0 | 0 | 0 |
| 19/07/2024 |
91.58
|
568,136 | 91.58 | 95.54 | 91.48 | 0 | 0 | 0 |
| 18/07/2024 |
94.94
|
1,185,004 | 87.91 | 95.04 | 87.91 | 0 | 0 | 0 |
| 17/07/2024 |
93.66
|
2,204,023 | 101.97 | 102.96 | 87.91 | 0 | 0 | 0 |
| 16/07/2024 |
101.28
|
1,621,027 | 104.94 | 106.92 | 99.10 | 0 | 0 | 0 |
| 15/07/2024 |
106.73
|
495,194 | 105.93 | 108.90 | 105.93 | 0 | 0 | 0 |
| 12/07/2024 |
107.52
|
823,507 | 107.81 | 110.78 | 106.43 | 0 | 0 | 0 |
| 11/07/2024 |
109.50
|
502,677 | 106.92 | 111.77 | 106.92 | 0 | 0 | 0 |
| 10/07/2024 |
109.89
|
1,561,600 | 105.93 | 111.77 | 105.93 | 0 | 100 | -0.0 |
| 09/07/2024 |
106.82
|
656,431 | 106.33 | 107.62 | 104.94 | 0 | 100 | -0.0 |
| 08/07/2024 |
106.23
|
587,336 | 107.32 | 108.80 | 105.74 | 0 | 0 | 0 |
| 05/07/2024 |
106.82
|
685,171 | 107.91 | 109.60 | 105.83 | 0 | 100 | -0.0 |
| 04/07/2024 |
107.91
|
963,606 | 104.05 | 108.41 | 103.95 | 0 | 0 | 0 |
| 03/07/2024 |
104.05
|
450,603 | 99.00 | 105.34 | 99.00 | 0 | 0 | 0 |
| 02/07/2024 |
105.14
|
669,886 | 102.86 | 105.54 | 102.86 | 0 | 100 | -0.0 |
| 01/07/2024 |
103.36
|
822,695 | 102.27 | 103.95 | 101.08 | 0 | 0 | 0 |
| 28/06/2024 |
102.27
|
873,060 | 105.93 | 105.93 | 100.98 | 0 | 10,000 | -1.0 |
| 27/06/2024 |
105.74
|
705,143 | 89.20 | 107.81 | 89.20 | 0 | 600 | -0.1 |
| 26/06/2024 |
105.83
|
677,734 | 103.95 | 106.13 | 102.67 | 0 | 0 | 0 |
| 25/06/2024 |
103.76
|
967,411 | 102.86 | 104.94 | 100.59 | 0 | 500 | -0.1 |
| 24/06/2024 |
102.96
|
2,633,363 | 108.61 | 108.90 | 100.19 | 0 | 0 | 0 |
| 21/06/2024 |
108.61
|
1,254,097 | 109.40 | 111.48 | 107.52 | 0 | 200 | -0.0 |
| 20/06/2024 |
109.89
|
968,424 | 107.91 | 112.07 | 106.23 | 0 | 0 | 0 |
| 19/06/2024 |
107.81
|
1,724,895 | 107.72 | 109.89 | 102.96 | 0 | 0 | 0 |
| 18/06/2024 |
104.84
|
1,752,137 | 103.95 | 111.87 | 103.56 | 0 | 30,100 | -3.4 |
| 17/06/2024 |
105.93
|
1,153,426 | 97.02 | 106.33 | 97.02 | 0 | 5,100 | -0.5 |
| 14/06/2024 |
99.00
|
3,352,346 | 89.99 | 102.86 | 89.99 | 0 | 1,000 | -0.1 |