| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-03-30) |
0.40 | 0.54% | 180,731,500 | -49,385,370 | -1,180.3 |
73.40
79.10
75.50
|
|
2 tháng
(2026-03-02) |
-15.20 | -16.96% | 450,850,100 | -81,211,170 | -3,791.6 |
73.10
89.60
75.50
|
|
3 tháng
(2026-01-29) |
-31.70 | -29.88% | 708,381,300 | -166,967,770 | -11,838.3 |
73.10
106.10
75.50
|
|
6 tháng
(2025-10-31) |
-28.43 | -27.65% | 1,186,660,000 | -134,913,170 | -8,614.2 |
73.10
106.10
75.50
|
|
12 tháng
(2025-05-05) |
-18.27 | -19.71% | 2,310,925,700 | -198,881,361 | -15,705.7 |
73.10
110.95
75.50
|
|
24 tháng
(2024-05-09) |
-20.96 | -21.98% | 3,559,655,000 | -310,186,480 | -30,334.9 |
73.10
131.67
75.50
|
|
36 tháng
(2023-05-15) |
24.04 | 47.73% | 4,091,564,300 | -311,284,358 | -30,449.2 |
50.36
131.67
75.50
|
|
60 tháng
(2021-05-25) |
33.86 | 83.51% | 4,964,764,600 | -309,013,649 | -30,134.4 |
40.54
131.67
75.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 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 |
| 09/01/2024 |
70.70
|
1,211,700 | 71.21 | 71.21 | 70.70 | 0 | 200 | -0.0 |
| 08/01/2024 |
71.21
|
1,443,000 | 71.28 | 71.94 | 71.06 | 0 | 11,500 | -1.1 |
| 05/01/2024 |
71.28
|
1,138,600 | 71.21 | 71.35 | 70.62 | 2,100 | 0 | 0.2 |
| 04/01/2024 |
71.13
|
2,973,900 | 70.48 | 72.01 | 70.40 | 400 | 0 | 0.0 |
| 03/01/2024 |
70.48
|
1,436,900 | 69.96 | 70.62 | 69.82 | 0 | 0 | 0 |
| 02/01/2024 |
70.18
|
1,714,500 | 70.92 | 70.92 | 70.04 | 17,900 | 2,100 | 1.5 |
| 29/12/2023 |
70.33
|
1,866,600 | 70.70 | 70.99 | 70.33 | 0 | 400 | -0.0 |
| 28/12/2023 |
70.70
|
1,196,600 | 70.92 | 70.99 | 70.48 | 0 | 0 | 0 |
| 27/12/2023 |
70.92
|
1,355,900 | 71.13 | 71.57 | 70.92 | 0 | 17,800 | -1.7 |
| 26/12/2023 |
71.13
|
3,359,900 | 70.26 | 72.16 | 70.55 | 11,100 | 15,200 | -0.4 |
| 25/12/2023 |
70.26
|
2,017,000 | 69.23 | 70.40 | 69.38 | 0 | 27,400 | -2.6 |
| 22/12/2023 |
69.23
|
1,275,400 | 69.60 | 69.60 | 69.09 | 400 | 200 | 0.0 |
| 21/12/2023 |
69.60
|
1,756,800 | 69.31 | 69.60 | 68.79 | 19,500 | 11,100 | 0.8 |
| 20/12/2023 |
69.31
|
1,349,500 | 69.23 | 69.52 | 68.87 | 0 | 0 | 0 |
| 19/12/2023 |
69.23
|
1,250,400 | 68.79 | 69.23 | 68.50 | 4,800 | 400 | 0.4 |
| 18/12/2023 |
68.79
|
2,266,500 | 70.40 | 70.40 | 68.57 | 5,000 | 19,500 | -1.4 |
| 15/12/2023 |
70.40
|
1,474,300 | 70.40 | 70.48 | 69.52 | 5,900 | 300 | 0.5 |
| 14/12/2023 |
70.40
|
1,712,300 | 69.67 | 70.55 | 69.67 | 0 | 4,800 | -0.5 |
| 13/12/2023 |
69.67
|
2,148,100 | 70.84 | 71.28 | 69.67 | 18,600 | 5,000 | 1.3 |
| 12/12/2023 |
70.84
|
4,084,900 | 69.52 | 70.84 | 69.74 | 5,400 | 5,800 | -0.0 |
| 11/12/2023 |
69.52
|
1,564,500 | 68.94 | 70.04 | 69.23 | 800 | 5,200 | -0.4 |
| 08/12/2023 |
68.94
|
1,745,800 | 69.01 | 69.60 | 68.43 | 0 | 18,500 | -1.7 |
| 07/12/2023 |
69.01
|
3,761,200 | 69.52 | 69.74 | 67.91 | 0 | 5,400 | -0.5 |
| 06/12/2023 |
69.52
|
1,220,700 | 69.38 | 69.82 | 68.87 | 0 | 800 | -0.1 |
| 05/12/2023 |
69.38
|
3,590,200 | 68.50 | 70.11 | 68.57 | 200 | 0 | 0.0 |
| 04/12/2023 |
68.50
|
3,462,300 | 67.62 | 68.79 | 67.77 | 0 | 1,200 | -0.1 |
| 01/12/2023 |
67.62
|
1,190,800 | 67.26 | 67.99 | 66.82 | 0 | 0 | 0 |
| 30/11/2023 |
67.26
|
1,982,400 | 67.11 | 68.57 | 66.82 | 0 | 200 | -0.0 |
| 29/11/2023 |
67.11
|
801,500 | 66.67 | 67.33 | 66.67 | 0 | 0 | 0 |