| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-23) |
4.20 | 5.69% | 16,600 | 0 | 0 |
69.80
79
79
|
|
2 tháng
(2026-01-16) |
9 | 13.04% | 19,500 | 0 | 0 |
68
79
79
|
|
3 tháng
(2025-12-17) |
9.50 | 13.87% | 26,400 | 0 | 0 |
65
79
79
|
|
6 tháng
(2025-09-18) |
8.20 | 11.75% | 52,200 | 0 | 0 |
65
79
79
|
|
12 tháng
(2025-03-24) |
-2.44 | -3.03% | 134,500 | 0 | 0 |
65
87
79
|
|
24 tháng
(2024-03-27) |
9.72 | 14.23% | 355,402 | 0 | 0 |
65
88.73
79
|
|
36 tháng
(2023-04-03) |
13.25 | 20.47% | 664,008 | 0 | 0 |
51.12
88.73
79
|
|
60 tháng
(2021-04-12) |
54.36 | 229.98% | 1,085,654 | 0 | 0 |
17.61
88.73
79
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 18/03/2026 |
77.50
|
1,700 | 80 | 80 | 77.50 | 0 | 0 | 0 |
| 17/03/2026 |
79
|
1,300 | 80 | 80 | 78.90 | 0 | 0 | 0 |
| 16/03/2026 |
78
|
1,800 | 77.70 | 78 | 75.50 | 0 | 0 | 0 |
| 13/03/2026 |
75.50
|
5,000 | 77 | 77.50 | 75.50 | 0 | 0 | 0 |
| 12/03/2026 |
72.20
|
1,200 | 72 | 72.20 | 72 | 0 | 0 | 0 |
| 11/03/2026 |
75
|
1,200 | 76 | 76 | 75 | 0 | 0 | 0 |
| 10/03/2026 |
69.80
|
0 | 69.80 | 69.80 | 69.80 | 0 | 0 | 0 |
| 09/03/2026 |
69.80
|
1,100 | 72.10 | 72.10 | 69.80 | 0 | 0 | 0 |
| 06/03/2026 |
72
|
2,100 | 72.10 | 72.10 | 72 | 0 | 0 | 0 |
| 05/03/2026 |
74.60
|
400 | 75 | 75 | 74.60 | 0 | 0 | 0 |
| 04/03/2026 |
72.10
|
800 | 79 | 79 | 72.10 | 0 | 0 | 0 |
| 03/03/2026 |
72.10
|
1,000 | 78 | 78 | 72.10 | 0 | 0 | 0 |
| 02/03/2026 |
72.10
|
200 | 81 | 81 | 72.10 | 0 | 0 | 0 |
| 27/02/2026 |
73.80
|
0 | 73.80 | 73.80 | 73.80 | 0 | 0 | 0 |
| 26/02/2026 |
73.80
|
0 | 73.80 | 73.80 | 73.80 | 0 | 0 | 0 |
| 25/02/2026 |
73.80
|
0 | 73.80 | 73.80 | 73.80 | 0 | 0 | 0 |
| 24/02/2026 |
73.80
|
700 | 73.80 | 73.80 | 73.80 | 0 | 0 | 0 |
| 23/02/2026 |
73.80
|
1,100 | 73 | 73.90 | 73 | 0 | 0 | 0 |
| 13/02/2026 |
77
|
200 | 79 | 79 | 77 | 0 | 0 | 0 |
| 12/02/2026 |
73
|
100 | 73 | 73 | 73 | 0 | 0 | 0 |
| 11/02/2026 |
74.90
|
300 | 79 | 79 | 68.10 | 0 | 0 | 0 |
| 10/02/2026 |
74.90
|
100 | 74.90 | 74.90 | 74.90 | 0 | 0 | 0 |
| 09/02/2026 |
74.90
|
200 | 79 | 79 | 74.90 | 0 | 0 | 0 |
| 06/02/2026 |
72
|
100 | 72 | 72 | 72 | 0 | 0 | 0 |
| 05/02/2026 |
71
|
100 | 71 | 71 | 71 | 0 | 0 | 0 |
| 04/02/2026 |
71
|
800 | 71 | 71 | 71 | 0 | 0 | 0 |
| 03/02/2026 |
72.10
|
100 | 72.10 | 72.10 | 72.10 | 0 | 0 | 0 |
| 02/02/2026 |
72.30
|
100 | 72.30 | 72.30 | 72.30 | 0 | 0 | 0 |
| 30/01/2026 |
72.30
|
100 | 72.30 | 72.30 | 72.30 | 0 | 0 | 0 |
| 29/01/2026 |
72
|
300 | 68 | 72 | 68 | 0 | 0 | 0 |
| 28/01/2026 |
70
|
100 | 70 | 70 | 70 | 0 | 0 | 0 |
| 27/01/2026 |
68
|
100 | 68 | 68 | 68 | 0 | 0 | 0 |
| 26/01/2026 |
68
|
100 | 68 | 68 | 68 | 0 | 0 | 0 |
| 23/01/2026 |
68
|
100 | 68 | 68 | 68 | 0 | 0 | 0 |
| 22/01/2026 |
69
|
0 | 69 | 69 | 69 | 0 | 0 | 0 |
| 21/01/2026 |
69
|
0 | 69 | 69 | 69 | 0 | 0 | 0 |
| 20/01/2026 |
69
|
0 | 69 | 69 | 69 | 0 | 0 | 0 |
| 19/01/2026 |
69
|
0 | 69 | 69 | 69 | 0 | 0 | 0 |
| 16/01/2026 |
69
|
0 | 69 | 69 | 69 | 0 | 0 | 0 |
| 15/01/2026 |
69
|
0 | 69 | 69 | 69 | 0 | 0 | 0 |
| 14/01/2026 |
69
|
0 | 69 | 69 | 69 | 0 | 0 | 0 |
| 13/01/2026 |
69
|
0 | 69 | 69 | 69 | 0 | 0 | 0 |
| 12/01/2026 |
69
|
1,000 | 69 | 69 | 69 | 0 | 0 | 0 |
| 09/01/2026 |
69
|
4,400 | 69 | 69 | 69 | 0 | 0 | 0 |
| 08/01/2026 |
69
|
0 | 69 | 69 | 69 | 0 | 0 | 0 |
| 07/01/2026 |
69
|
0 | 69 | 69 | 69 | 0 | 0 | 0 |
| 06/01/2026 |
69
|
100 | 69 | 69 | 69 | 0 | 0 | 0 |
| 05/01/2026 |
65.20
|
0 | 65.20 | 65.20 | 65.20 | 0 | 0 | 0 |
| 31/12/2025 |
65.20
|
900 | 64.90 | 65.20 | 64.90 | 0 | 0 | 0 |
| 30/12/2025 |
65
|
500 | 65 | 65 | 65 | 0 | 0 | 0 |
| 29/12/2025 |
68.50
|
0 | 68.50 | 68.50 | 68.50 | 0 | 0 | 0 |
| 26/12/2025 |
68.50
|
0 | 68.50 | 68.50 | 68.50 | 0 | 0 | 0 |
| 25/12/2025 |
68.50
|
0 | 68.50 | 68.50 | 68.50 | 0 | 0 | 0 |
| 24/12/2025 |
68.50
|
0 | 68.50 | 68.50 | 68.50 | 0 | 0 | 0 |
| 23/12/2025 |
68.50
|
0 | 68.50 | 68.50 | 68.50 | 0 | 0 | 0 |
| 22/12/2025 |
68.50
|
0 | 68.50 | 68.50 | 68.50 | 0 | 0 | 0 |
| 19/12/2025 |
68.50
|
0 | 68.50 | 68.50 | 68.50 | 0 | 0 | 0 |
| 18/12/2025 |
68.50
|
0 | 68.50 | 68.50 | 68.50 | 0 | 0 | 0 |
| 17/12/2025 |
68.50
|
0 | 68.50 | 68.50 | 68.50 | 0 | 0 | 0 |
| 16/12/2025 |
68.50
|
1,000 | 68.50 | 68.50 | 68.50 | 0 | 0 | 0 |
| 15/12/2025 |
69
|
0 | 69 | 69 | 69 | 0 | 0 | 0 |
| 12/12/2025 |
69
|
0 | 69 | 69 | 69 | 0 | 0 | 0 |
| 11/12/2025 |
69
|
0 | 69 | 69 | 69 | 0 | 0 | 0 |
| 10/12/2025 |
69
|
1,600 | 68 | 69 | 68 | 0 | 0 | 0 |
| 09/12/2025 |
68.40
|
0 | 68.40 | 68.40 | 68.40 | 0 | 0 | 0 |
| 08/12/2025 |
68.40
|
100 | 68.40 | 68.40 | 68.40 | 0 | 0 | 0 |
| 05/12/2025 |
67
|
1,000 | 67 | 67 | 67 | 0 | 0 | 0 |
| 04/12/2025 |
67.50
|
0 | 67.50 | 67.50 | 67.50 | 0 | 0 | 0 |
| 03/12/2025 |
67.50
|
2,300 | 68 | 68 | 67.50 | 0 | 0 | 0 |
| 02/12/2025 |
67.50
|
2,700 | 67.50 | 67.50 | 67.50 | 0 | 0 | 0 |
| 01/12/2025 |
67
|
600 | 67 | 67 | 67 | 0 | 0 | 0 |
| 28/11/2025 |
67
|
3,000 | 67 | 67 | 67 | 0 | 0 | 0 |
| 27/11/2025 |
67
|
2,100 | 69.80 | 69.80 | 67 | 0 | 0 | 0 |
| 26/11/2025 |
67
|
1,000 | 67 | 67 | 67 | 0 | 0 | 0 |
| 25/11/2025 |
72.30
|
1,200 | 66.80 | 72.30 | 66.80 | 0 | 0 | 0 |
| 24/11/2025 |
66.80
|
0 | 66.80 | 66.80 | 66.80 | 0 | 0 | 0 |
| 21/11/2025 |
66.80
|
500 | 66.80 | 66.80 | 66.80 | 0 | 0 | 0 |
| 20/11/2025 |
66.80
|
1,100 | 67 | 67 | 66.80 | 0 | 0 | 0 |
| 19/11/2025 |
67
|
1,100 | 67.20 | 67.90 | 67 | 0 | 0 | 0 |
| 18/11/2025 |
67.50
|
100 | 67.50 | 67.50 | 67.50 | 0 | 0 | 0 |
| 17/11/2025 |
70.70
|
0 | 70.70 | 70.70 | 70.70 | 0 | 0 | 0 |
| 14/11/2025 |
70.70
|
0 | 70.70 | 70.70 | 70.70 | 0 | 0 | 0 |
| 13/11/2025 |
70.70
|
0 | 70.70 | 70.70 | 70.70 | 0 | 0 | 0 |
| 12/11/2025 |
70.70
|
0 | 70.70 | 70.70 | 70.70 | 0 | 0 | 0 |
| 11/11/2025 |
70.70
|
100 | 70.70 | 70.70 | 70.70 | 0 | 0 | 0 |
| 10/11/2025 |
68
|
0 | 68 | 68 | 68 | 0 | 0 | 0 |
| 07/11/2025 |
68
|
0 | 68 | 68 | 68 | 0 | 0 | 0 |
| 06/11/2025 |
68
|
0 | 68 | 68 | 68 | 0 | 0 | 0 |
| 05/11/2025 |
68
|
0 | 68 | 68 | 68 | 0 | 0 | 0 |
| 04/11/2025 |
68
|
0 | 68 | 68 | 68 | 0 | 0 | 0 |
| 03/11/2025 |
68
|
0 | 68 | 68 | 68 | 0 | 0 | 0 |
| 31/10/2025 |
68
|
200 | 68 | 68 | 68 | 0 | 0 | 0 |
| 30/10/2025 |
68
|
0 | 68 | 68 | 68 | 0 | 0 | 0 |
| 29/10/2025 |
68
|
0 | 68 | 68 | 68 | 0 | 0 | 0 |
| 28/10/2025 |
68
|
0 | 68 | 68 | 68 | 0 | 0 | 0 |
| 27/10/2025 |
68
|
0 | 68 | 68 | 68 | 0 | 0 | 0 |
| 24/10/2025 |
68
|
0 | 68 | 68 | 68 | 0 | 0 | 0 |
| 23/10/2025 |
68
|
100 | 68 | 68 | 68 | 0 | 0 | 0 |
| 22/10/2025 |
66
|
200 | 66 | 66 | 66 | 0 | 0 | 0 |
| 21/10/2025 |
67
|
0 | 67 | 67 | 67 | 0 | 0 | 0 |
| 20/10/2025 |
67
|
0 | 67 | 67 | 67 | 0 | 0 | 0 |