| 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) |
| 13/06/2024 |
90.09
|
1,152,307 | 87.22 | 91.38 | 87.22 | 0 | 0 | 0 |
| 12/06/2024 |
88.81
|
973,312 | 87.62 | 88.90 | 85.84 | 0 | 0 | 0 |
| 11/06/2024 |
87.62
|
849,777 | 89.10 | 90.39 | 87.52 | 0 | 0 | 0 |
| 10/06/2024 |
88.61
|
584,001 | 89.50 | 89.60 | 88.11 | 0 | 0 | 0 |
| 07/06/2024 |
89.40
|
873,042 | 89.70 | 89.70 | 87.91 | 0 | 0 | 0 |
| 06/06/2024 |
89.20
|
1,331,507 | 92.37 | 92.77 | 88.61 | 0 | 0 | 0 |
| 05/06/2024 |
91.08
|
994,864 | 90.69 | 94.05 | 90.69 | 0 | 100 | -0.0 |
| 04/06/2024 |
90.69
|
1,533,695 | 87.52 | 91.48 | 87.52 | 0 | 400 | -0.0 |
| 03/06/2024 |
87.52
|
739,174 | 86.43 | 89.10 | 86.43 | 0 | 100 | -0.0 |
| 31/05/2024 |
86.43
|
557,858 | 86.53 | 88.11 | 85.04 | 0 | 19,900 | -1.7 |
| 30/05/2024 |
86.53
|
780,761 | 84.35 | 86.92 | 84.15 | 0 | 3,100 | -0.3 |
| 29/05/2024 |
86.13
|
1,019,115 | 87.62 | 91.97 | 85.93 | 0 | 1,585 | -0.1 |
| 28/05/2024 |
89.60
|
1,699,986 | 88.11 | 90.09 | 86.92 | 0 | 172,062 | -15.2 |
| 27/05/2024 |
86.92
|
1,439,466 | 85.54 | 86.92 | 83.46 | 0 | 1,200 | -0.1 |
| 24/05/2024 |
85.54
|
2,025,478 | 90.98 | 91.08 | 84.65 | 0 | 600 | -0.1 |
| 23/05/2024 |
91.08
|
1,235,051 | 93.46 | 95.04 | 87.22 | 0 | 11,800 | -1.1 |
| 22/05/2024 |
93.26
|
928,099 | 90.98 | 95.04 | 89.10 | 0 | 5,100 | -0.5 |
| 21/05/2024 |
90.98
|
2,137,190 | 91.68 | 92.67 | 85.64 | 0 | 500 | -0.0 |
| 20/05/2024 |
91.68
|
1,394,542 | 88.11 | 94.05 | 88.11 | 0 | 20,136 | -1.8 |
| 17/05/2024 |
88.11
|
1,487,225 | 80.39 | 88.81 | 79.70 | 0 | 200 | -0.0 |
| 16/05/2024 |
80.39
|
1,447,777 | 76.83 | 81.08 | 76.83 | 0 | 300 | -0.0 |
| 15/05/2024 |
76.73
|
1,576,774 | 72.27 | 78.01 | 72.17 | 0 | 19,985 | -1.5 |
| 14/05/2024 |
72.27
|
1,113,198 | 70.69 | 72.27 | 69.70 | 0 | 21,993 | -1.6 |
| 13/05/2024 |
70.69
|
1,448,644 | 68.91 | 71.28 | 68.81 | 0 | 64,800 | -4.6 |
| 10/05/2024 |
68.91
|
1,499,203 | 66.93 | 70.00 | 66.43 | 0 | 290 | -0.0 |
| 09/05/2024 |
66.93
|
1,608,860 | 69.30 | 69.70 | 66.83 | 0 | 95,993 | -6.6 |
| 08/05/2024 |
69.30
|
1,242,776 | 68.21 | 70.29 | 68.11 | 0 | 109,681 | -7.6 |
| 07/05/2024 |
68.31
|
1,035,703 | 65.74 | 69.10 | 65.74 | 0 | 72,078 | -4.9 |
| 06/05/2024 |
65.74
|
1,387,850 | 65.34 | 67.32 | 64.85 | 0 | 10,000 | -0.7 |
| 03/05/2024 |
65.34
|
2,261,209 | 68.31 | 69.20 | 62.37 | 0 | 10,500 | -0.7 |
| 02/05/2024 |
68.11
|
1,793,352 | 67.82 | 68.41 | 66.33 | 0 | 4,500 | -0.3 |
| 26/04/2024 |
66.93
|
1,887,376 | 62.67 | 67.32 | 61.38 | 0 | 100 | -0.0 |
| 25/04/2024 |
62.67
|
2,154,049 | 63.26 | 64.35 | 60.79 | 0 | 29,978 | -1.9 |
| 24/04/2024 |
55.05
|
1,304,130 | 56.43 | 61.38 | 56.43 | 0 | 9,993 | -0.6 |
| 23/04/2024 |
57.22
|
2,362,674 | 54.25 | 57.32 | 52.97 | 0 | 4,000 | -0.2 |
| 22/04/2024 |
52.87
|
1,145,475 | 51.68 | 53.36 | 51.68 | 0 | 5,000 | -0.3 |
| 19/04/2024 |
51.68
|
1,513,432 | 51.28 | 52.57 | 49.80 | 0 | 27,982 | -1.5 |
| 17/04/2024 |
51.28
|
1,142,903 | 51.09 | 53.36 | 50.29 | 0 | 100 | -0.0 |
| 16/04/2024 |
51.48
|
2,001,181 | 49.50 | 51.68 | 48.61 | 0 | 3,000 | -0.1 |
| 15/04/2024 |
49.11
|
2,510,040 | 52.37 | 53.46 | 47.82 | 0 | 0 | 0 |
| 12/04/2024 |
52.47
|
1,168,874 | 50.99 | 53.16 | 50.59 | 0 | 5,500 | -0.3 |
| 11/04/2024 |
51.68
|
1,718,885 | 48.31 | 51.78 | 47.52 | 0 | 0 | 0 |
| 10/04/2024 |
48.81
|
1,886,855 | 48.02 | 52.47 | 48.02 | 0 | 25,900 | -1.3 |
| 09/04/2024 |
48.51
|
2,066,907 | 48.02 | 50.39 | 46.04 | 0 | 1,000 | -0.0 |
| 08/04/2024 |
48.02
|
3,142,326 | 53.46 | 53.96 | 47.82 | 0 | 0 | 0 |
| 05/04/2024 |
54.25
|
2,447,106 | 53.86 | 58.91 | 50.59 | 0 | 300 | -0.0 |
| 04/04/2024 |
53.86
|
3,086,054 | 52.87 | 59.40 | 52.47 | 0 | 100 | -0.0 |
| 03/04/2024 |
52.87
|
2,236,613 | 48.61 | 52.87 | 48.61 | 0 | 100,200 | -5.1 |
| 02/04/2024 |
48.61
|
3,173,041 | 43.56 | 49.01 | 42.57 | 0 | 11,700 | -0.5 |
| 01/04/2024 |
44.55
|
2,124,571 | 43.17 | 45.34 | 43.07 | 0 | 10,000 | -0.4 |
| 29/03/2024 |
43.76
|
2,855,186 | 41.48 | 44.06 | 41.28 | 0 | 2,000 | -0.1 |
| 28/03/2024 |
41.58
|
1,938,161 | 40.10 | 41.98 | 39.60 | 0 | 400 | -0.0 |
| 27/03/2024 |
39.60
|
3,890,493 | 36.73 | 40.20 | 36.73 | 0 | 4,000 | -0.2 |
| 26/03/2024 |
36.73
|
713,462 | 35.54 | 37.03 | 35.05 | 0 | 0 | 0 |
| 25/03/2024 |
35.54
|
1,158,353 | 36.53 | 36.53 | 35.15 | 0 | 0 | 0 |
| 22/03/2024 |
36.53
|
973,859 | 36.63 | 37.42 | 36.14 | 0 | 3,000 | -0.1 |
| 21/03/2024 |
36.63
|
1,235,126 | 35.44 | 36.93 | 35.44 | 0 | 200 | -0.0 |
| 20/03/2024 |
35.44
|
858,240 | 35.34 | 35.54 | 34.35 | 0 | 0 | 0 |
| 19/03/2024 |
35.15
|
900,113 | 34.75 | 36.53 | 34.65 | 0 | 0 | 0 |
| 18/03/2024 |
34.65
|
2,867,057 | 37.23 | 37.42 | 33.86 | 0 | 0 | 0 |
| 15/03/2024 |
37.23
|
1,937,835 | 38.02 | 38.02 | 36.63 | 0 | 5,000 | -0.2 |
| 14/03/2024 |
38.02
|
2,130,856 | 38.71 | 39.01 | 37.32 | 0 | 5,200 | -0.2 |
| 13/03/2024 |
38.71
|
2,587,647 | 39.21 | 39.80 | 38.22 | 0 | 10,000 | -0.4 |
| 12/03/2024 |
39.21
|
2,983,466 | 38.12 | 40.29 | 38.12 | 0 | 41,400 | -1.6 |
| 11/03/2024 |
38.12
|
2,097,025 | 36.24 | 38.91 | 35.44 | 0 | 13,600 | -0.5 |
| 08/03/2024 |
35.74
|
2,432,885 | 37.92 | 38.02 | 35.34 | 0 | 0 | 0 |
| 07/03/2024 |
37.82
|
2,288,095 | 38.61 | 38.61 | 36.43 | 0 | 0 | 0 |
| 06/03/2024 |
38.61
|
2,909,646 | 38.51 | 40.10 | 37.13 | 0 | 125,650 | -4.8 |
| 05/03/2024 |
38.51
|
2,254,098 | 35.15 | 39.50 | 35.05 | 0 | 0 | 0 |
| 04/03/2024 |
35.05
|
2,144,646 | 33.56 | 35.54 | 33.56 | 0 | 0 | 0 |
| 01/03/2024 |
33.76
|
1,433,286 | 32.57 | 33.96 | 32.57 | 0 | 100 | -0.0 |
| 29/02/2024 |
32.57
|
1,365,601 | 32.18 | 32.67 | 31.38 | 0 | 0 | 0 |
| 28/02/2024 |
32.18
|
1,380,022 | 32.08 | 32.97 | 31.68 | 0 | 13,500 | -0.4 |
| 27/02/2024 |
31.98
|
1,964,925 | 29.80 | 32.37 | 29.30 | 0 | 100 | -0.0 |
| 26/02/2024 |
29.80
|
1,144,801 | 28.31 | 29.90 | 28.22 | 0 | 0 | 0 |
| 23/02/2024 |
28.41
|
1,703,266 | 28.51 | 29.60 | 27.92 | 0 | 0 | 0 |
| 22/02/2024 |
28.41
|
760,165 | 28.02 | 28.71 | 28.02 | 0 | 0 | 0 |
| 21/02/2024 |
28.02
|
644,086 | 28.61 | 28.61 | 27.72 | 0 | 15,000 | -0.4 |
| 20/02/2024 |
28.51
|
1,607,864 | 27.72 | 28.91 | 27.72 | 0 | 0 | 0 |
| 19/02/2024 |
27.72
|
750,299 | 27.23 | 27.82 | 27.23 | 0 | 0 | 0 |
| 16/02/2024 |
27.23
|
534,714 | 27.32 | 27.42 | 27.03 | 0 | 0 | 0 |
| 15/02/2024 |
27.32
|
509,517 | 27.13 | 27.42 | 27.13 | 0 | 0 | 0 |
| 07/02/2024 |
27.23
|
505,872 | 27.52 | 27.52 | 27.13 | 0 | 0 | 0 |
| 06/02/2024 |
27.42
|
470,840 | 27.42 | 27.72 | 27.32 | 0 | 0 | 0 |
| 05/02/2024 |
27.42
|
983,211 | 27.32 | 27.42 | 27.03 | 0 | 55 | -0.0 |
| 02/02/2024 |
27.32
|
875,162 | 28.12 | 28.12 | 27.32 | 0 | 0 | 0 |
| 01/02/2024 |
27.82
|
1,033,927 | 27.42 | 28.31 | 27.23 | 0 | 0 | 0 |
| 31/01/2024 |
27.42
|
2,434,936 | 26.83 | 28.02 | 26.83 | 0 | 9,500 | -0.3 |
| 30/01/2024 |
26.63
|
317,650 | 27.52 | 27.52 | 26.43 | 0 | 20,000 | -0.5 |
| 29/01/2024 |
26.73
|
345,421 | 26.14 | 26.93 | 26.14 | 0 | 0 | 0 |
| 26/01/2024 |
26.63
|
349,364 | 26.73 | 26.93 | 26.53 | 0 | 0 | 0 |
| 25/01/2024 |
26.73
|
368,222 | 26.83 | 26.93 | 26.53 | 0 | 0 | 0 |
| 24/01/2024 |
26.83
|
437,119 | 27.23 | 27.32 | 26.73 | 0 | 120 | -0.0 |
| 23/01/2024 |
27.13
|
1,207,822 | 27.03 | 27.72 | 27.03 | 0 | 0 | 0 |
| 22/01/2024 |
26.93
|
1,365,025 | 26.43 | 27.13 | 26.43 | 0 | 0 | 0 |
| 19/01/2024 |
26.43
|
409,148 | 26.33 | 26.63 | 26.24 | 0 | 0 | 0 |
| 18/01/2024 |
26.33
|
224,871 | 26.63 | 26.63 | 26.24 | 0 | 9,033 | -0.2 |
| 17/01/2024 |
26.33
|
559,185 | 26.24 | 26.63 | 26.24 | 0 | 0 | 0 |
| 16/01/2024 |
26.43
|
301,106 | 25.94 | 26.43 | 25.74 | 0 | 0 | 0 |
| 15/01/2024 |
25.84
|
267,970 | 25.74 | 26.24 | 25.74 | 0 | 0 | 0 |