| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-13) |
2.40 | 3.39% | 257,414,900 | 4,262,409 | 0 |
70.70
77.70
73.50
|
|
2 tháng
(2026-04-13) |
-2.90 | -3.82% | 440,671,900 | -58,787,769 | 0 |
70
77.70
73.50
|
|
3 tháng
(2026-03-16) |
-5.10 | -6.52% | 612,364,300 | -76,488,436 | -1,679.7 |
70
79.40
73.50
|
|
6 tháng
(2025-12-15) |
-20.70 | -22.07% | 1,299,246,300 | -175,438,536 | -10,594.9 |
70
106.10
73.50
|
|
12 tháng
(2025-06-17) |
-29.14 | -28.50% | 2,455,485,000 | -219,673,768 | -15,120.6 |
70
110.95
73.50
|
|
24 tháng
(2024-06-24) |
-38.84 | -34.70% | 3,712,420,600 | -301,434,773 | -26,399.3 |
70
131.67
73.50
|
|
36 tháng
(2023-06-28) |
18.82 | 34.67% | 4,392,196,400 | -331,923,024 | -30,445.5 |
53.47
131.67
73.50
|
|
60 tháng
(2021-07-08) |
28 | 62.10% | 5,209,051,100 | -329,636,105 | -30,126.6 |
40.97
131.67
73.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 10/06/2024 |
105.38
|
3,775,400 | 105.02 | 106.12 | 104.65 | 126,397 | 1,280,416 | -165.6 |
| 07/06/2024 |
103.92
|
3,756,900 | 103.19 | 103.92 | 102.82 | 1,101,764 | 1,278,400 | -24.9 |
| 06/06/2024 |
102.16
|
5,211,800 | 102.68 | 103.70 | 101.58 | 334,694 | 1,928,800 | -224.1 |
| 05/06/2024 |
102.53
|
6,321,600 | 102.46 | 106.04 | 102.24 | 1,534,600 | 1,972,800 | -61.0 |
| 04/06/2024 |
101.80
|
7,009,800 | 101.73 | 101.95 | 100.85 | 1,943,500 | 1,234,600 | 98.5 |
| 03/06/2024 |
100.19
|
7,773,600 | 98.80 | 100.70 | 98.58 | 1,244,000 | 1,988,200 | -101.8 |
| 31/05/2024 |
98.51
|
2,633,500 | 98.80 | 100.12 | 97.92 | 533,900 | 178,700 | 47.7 |
| 30/05/2024 |
98.80
|
7,261,300 | 97.92 | 98.80 | 96.53 | 1,348,900 | 2,876,100 | -202.7 |
| 29/05/2024 |
99.31
|
5,837,600 | 100.34 | 101.14 | 98.65 | 2,417,100 | 1,668,200 | 101.5 |
| 28/05/2024 |
100.26
|
4,625,300 | 98.07 | 100.26 | 97.41 | 1,121,900 | 533,900 | 78.9 |
| 27/05/2024 |
97.19
|
5,157,800 | 97.33 | 97.70 | 95.58 | 1,006,600 | 786,500 | 29.8 |
| 24/05/2024 |
96.53
|
13,375,600 | 100.99 | 100.99 | 95.58 | 607,000 | 3,271,600 | -355.4 |
| 23/05/2024 |
100.63
|
3,621,500 | 100.63 | 100.85 | 98.80 | 0 | 1,372,900 | -187.1 |
| 22/05/2024 |
100.99
|
4,511,800 | 100.92 | 102.24 | 99.60 | 455,800 | 1,006,600 | -75.9 |
| 21/05/2024 |
99.53
|
3,471,900 | 98.07 | 99.53 | 97.70 | 277,700 | 607,700 | -44.4 |
| 20/05/2024 |
97.33
|
2,013,500 | 98.94 | 99.60 | 97.33 | 800 | 27,900 | -3.7 |
| 17/05/2024 |
98.43
|
2,306,400 | 99.09 | 99.53 | 97.85 | 424,752 | 916,500 | -66.0 |
| 16/05/2024 |
99.09
|
3,119,000 | 99.24 | 100.48 | 98.21 | 5,400 | 277,700 | -37.1 |
| 15/05/2024 |
98.14
|
3,653,100 | 96.24 | 98.43 | 96.09 | 200 | 800 | -0.1 |
| 14/05/2024 |
95.51
|
2,304,600 | 95.14 | 96.38 | 94.85 | 3,900 | 100 | 0.5 |
| 13/05/2024 |
94.92
|
1,852,200 | 96.09 | 96.24 | 94.26 | 0 | 39,400 | -5.1 |
| 10/05/2024 |
95.87
|
3,789,700 | 96.09 | 96.75 | 94.55 | 0 | 380,200 | -49.8 |
| 09/05/2024 |
95.36
|
2,203,300 | 95.58 | 97.19 | 95.14 | 0 | 3,900 | -0.5 |
| 08/05/2024 |
95.87
|
3,017,800 | 95.21 | 95.87 | 94.63 | 100 | 0 | 0.0 |
| 07/05/2024 |
96.09
|
3,122,800 | 93.68 | 96.31 | 93.09 | 19,400 | 4,200 | 1.9 |
| 06/05/2024 |
93.38
|
2,704,600 | 92.58 | 93.38 | 91.11 | 13,000 | 0 | 1.6 |
| 03/05/2024 |
92.14
|
3,191,200 | 93.75 | 93.97 | 91.92 | 3,200 | 100 | 0.4 |
| 02/05/2024 |
93.16
|
3,469,300 | 90.60 | 94.41 | 90.38 | 5,100 | 19,300 | -1.8 |
| 26/04/2024 |
90.16
|
3,396,500 | 90.02 | 91.77 | 89.43 | 0 | 13,000 | -1.6 |
| 25/04/2024 |
90.16
|
5,707,700 | 89.65 | 93.68 | 89.21 | 0 | 3,200 | -0.4 |
| 24/04/2024 |
87.89
|
10,158,700 | 83.14 | 87.89 | 82.84 | 1,800 | 5,100 | -0.4 |
| 23/04/2024 |
82.19
|
4,037,600 | 81.16 | 82.92 | 80.43 | 0 | 0 | 0 |
| 22/04/2024 |
80.72
|
2,397,300 | 80.50 | 81.53 | 79.70 | 0 | 21,900 | -2.4 |
| 19/04/2024 |
79.77
|
5,361,100 | 80.87 | 81.38 | 79.77 | 0 | 6,600 | -0.7 |
| 17/04/2024 |
81.82
|
1,943,300 | 82.77 | 82.77 | 81.67 | 0 | 10,900 | -1.2 |
| 16/04/2024 |
82.70
|
3,642,700 | 81.97 | 82.84 | 81.60 | 0 | 7,700 | -0.9 |
| 15/04/2024 |
81.67
|
3,701,900 | 84.53 | 84.60 | 81.60 | 100 | 0 | 0.0 |
| 12/04/2024 |
84.53
|
1,367,300 | 84.82 | 84.82 | 83.65 | 13,100 | 0 | 1.5 |
| 11/04/2024 |
84.09
|
1,549,400 | 83.06 | 84.45 | 82.92 | 0 | 0 | 0 |
| 10/04/2024 |
83.28
|
1,791,100 | 83.06 | 84.60 | 82.92 | 800 | 100 | 0.1 |
| 09/04/2024 |
82.70
|
1,432,500 | 82.41 | 82.84 | 82.33 | 0 | 13,100 | -1.5 |
| 08/04/2024 |
82.41
|
1,952,000 | 83.21 | 83.21 | 82.41 | 0 | 0 | 0 |
| 05/04/2024 |
83.21
|
2,759,000 | 82.77 | 83.94 | 82.41 | 0 | 800 | -0.1 |
| 04/04/2024 |
83.43
|
2,359,500 | 84.16 | 84.75 | 83.43 | 8,400 | 0 | 1.0 |
| 03/04/2024 |
84.23
|
2,549,000 | 84.97 | 85.63 | 84.23 | 0 | 4,800 | -0.6 |
| 02/04/2024 |
85.63
|
2,285,800 | 84.45 | 85.63 | 84.45 | 0 | 200 | -0.0 |
| 01/04/2024 |
85.48
|
1,974,600 | 84.89 | 86.06 | 84.31 | 1,700 | 8,400 | -0.8 |
| 29/03/2024 |
85.26
|
1,343,500 | 85.19 | 85.77 | 84.89 | 0 | 200 | -0.0 |
| 28/03/2024 |
85.70
|
2,803,200 | 84.82 | 85.92 | 84.38 | 0 | 0 | 0 |
| 27/03/2024 |
84.31
|
1,320,200 | 83.94 | 84.38 | 83.50 | 0 | 1,700 | -0.2 |
| 26/03/2024 |
84.16
|
1,693,300 | 83.43 | 84.53 | 83.14 | 0 | 6,200 | -0.7 |
| 25/03/2024 |
83.43
|
2,794,400 | 83.50 | 84.23 | 83.28 | 0 | 2,100 | -0.2 |
| 22/03/2024 |
84.09
|
2,414,800 | 85.11 | 85.11 | 83.80 | 0 | 0 | 0 |
| 21/03/2024 |
85.04
|
3,757,800 | 84.31 | 85.04 | 83.87 | 0 | 200 | -0.0 |
| 20/03/2024 |
83.80
|
3,475,700 | 82.19 | 84.16 | 81.31 | 0 | 0 | 0 |
| 19/03/2024 |
81.97
|
3,315,400 | 82.70 | 82.70 | 81.31 | 6,400 | 0 | 0.7 |
| 18/03/2024 |
82.70
|
5,884,600 | 84.75 | 84.75 | 81.31 | 100 | 0 | 0.0 |
| 15/03/2024 |
84.89
|
3,838,400 | 85.48 | 85.48 | 83.80 | 0 | 5,500 | -0.6 |
| 14/03/2024 |
85.63
|
3,463,000 | 86.72 | 86.72 | 84.67 | 5,400 | 6,400 | -0.1 |
| 13/03/2024 |
85.63
|
5,114,200 | 82.55 | 85.63 | 81.97 | 3,900 | 100 | 0.4 |
| 12/03/2024 |
81.89
|
2,907,800 | 80.50 | 83.06 | 80.50 | 0 | 0 | 0 |
| 11/03/2024 |
80.50
|
3,381,500 | 80.50 | 83.06 | 80.50 | 0 | 5,400 | -0.6 |
| 08/03/2024 |
80.50
|
3,115,600 | 81.45 | 82.41 | 80.14 | 238,019 | 238,700 | -0.1 |
| 07/03/2024 |
81.45
|
4,037,600 | 79.84 | 83.36 | 79.19 | 1,212,150 | 1,225,360 | -1.4 |
| 06/03/2024 |
79.77
|
2,491,100 | 80.50 | 80.80 | 79.55 | 156,700 | 156,700 | 0 |
| 05/03/2024 |
81.01
|
3,383,000 | 81.53 | 81.53 | 80.43 | 1,290,600 | 1,293,819 | -0.4 |
| 04/03/2024 |
81.53
|
3,087,100 | 81.23 | 81.82 | 81.09 | 74,500 | 75,500 | -0.1 |
| 01/03/2024 |
81.09
|
4,019,400 | 79.92 | 81.53 | 79.84 | 942,000 | 942,000 | 0 |
| 29/02/2024 |
79.77
|
2,824,800 | 79.19 | 80.06 | 78.82 | 151,386 | 149,300 | 0.2 |
| 28/02/2024 |
79.40
|
3,461,700 | 79.04 | 79.40 | 77.79 | 936,200 | 937,540 | -0.1 |
| 27/02/2024 |
78.97
|
2,800,800 | 79.40 | 80.14 | 78.60 | 1,696,400 | 1,700,401 | -0.4 |
| 26/02/2024 |
79.04
|
4,466,700 | 76.04 | 79.04 | 75.75 | 470,000 | 472,086 | -0.2 |
| 23/02/2024 |
76.04
|
4,103,500 | 77.21 | 78.09 | 75.60 | 1,054,500 | 1,054,540 | -0.0 |
| 22/02/2024 |
76.55
|
1,718,700 | 77.50 | 77.57 | 76.55 | 492,500 | 492,563 | -0.0 |
| 21/02/2024 |
77.50
|
3,137,500 | 76.11 | 78.23 | 75.75 | 683,300 | 683,324 | -0.0 |
| 20/02/2024 |
76.33
|
1,844,300 | 76.99 | 76.99 | 76.11 | 2,046,100 | 2,040,000 | 0.6 |
| 19/02/2024 |
76.84
|
2,031,800 | 77.21 | 78.31 | 76.84 | 914,500 | 911,500 | 0.3 |
| 16/02/2024 |
76.92
|
2,066,000 | 76.11 | 76.92 | 75.96 | 272,100 | 284,200 | -1.3 |
| 15/02/2024 |
76.11
|
2,248,400 | 76.99 | 77.21 | 75.96 | 1,254,020 | 1,253,320 | 0.1 |
| 07/02/2024 |
76.77
|
2,125,400 | 76.62 | 76.84 | 76.04 | 300,500 | 318,700 | -1.9 |
| 06/02/2024 |
76.18
|
1,884,300 | 75.82 | 76.84 | 75.31 | 1,688,602 | 1,676,572 | -2.0 |
| 05/02/2024 |
75.75
|
2,694,400 | 74.65 | 76.18 | 74.57 | 295,800 | 302,100 | -0.7 |
| 02/02/2024 |
74.65
|
2,876,100 | 73.33 | 74.79 | 73.26 | 972,481 | 972,400 | 0.0 |
| 01/02/2024 |
73.11
|
7,793,700 | 70.18 | 73.11 | 70.04 | 7,400 | 31,300 | -2.4 |
| 31/01/2024 |
70.04
|
1,381,500 | 69.96 | 70.26 | 69.89 | 100 | 500 | -0.0 |
| 30/01/2024 |
69.96
|
949,000 | 70.18 | 70.18 | 69.82 | 0 | 0 | 0 |
| 29/01/2024 |
70.18
|
1,060,700 | 70.18 | 70.33 | 69.74 | 0 | 7,400 | -0.7 |
| 26/01/2024 |
70.18
|
925,400 | 69.89 | 70.40 | 69.74 | 0 | 100 | -0.0 |
| 25/01/2024 |
69.60
|
845,100 | 69.60 | 70.04 | 69.38 | 0 | 0 | 0 |
| 24/01/2024 |
69.52
|
1,722,100 | 70.11 | 70.11 | 69.45 | 1,000 | 18,000 | -1.6 |
| 23/01/2024 |
69.96
|
1,480,400 | 70.33 | 70.55 | 69.82 | 0 | 23,900 | -2.3 |
| 22/01/2024 |
70.55
|
1,108,000 | 70.84 | 70.84 | 70.11 | 0 | 900 | -0.1 |
| 19/01/2024 |
70.48
|
1,493,200 | 70.26 | 70.92 | 70.04 | 0 | 1,000 | -0.1 |
| 18/01/2024 |
69.96
|
1,136,900 | 70.04 | 70.26 | 69.67 | 0 | 37,400 | -3.6 |
| 17/01/2024 |
70.04
|
1,414,000 | 69.96 | 70.26 | 69.52 | 0 | 0 | 0 |
| 16/01/2024 |
70.04
|
810,000 | 69.31 | 70.04 | 69.31 | 0 | 0 | 0 |
| 15/01/2024 |
69.82
|
1,312,200 | 69.52 | 70.18 | 69.45 | 0 | 3,500 | -0.3 |
| 12/01/2024 |
69.31
|
2,597,000 | 69.38 | 69.96 | 68.87 | 0 | 0 | 0 |
| 11/01/2024 |
69.52
|
1,370,900 | 69.31 | 69.82 | 69.31 | 0 | 43,100 | -4.1 |
| 10/01/2024 |
69.31
|
3,302,500 | 70.77 | 70.92 | 69.16 | 0 | 500 | -0.0 |