| 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 | 6.67% | 53,900 | 0 | 0 |
63
68.30
67.80
|
|
2 tháng
(2026-01-16) |
7.20 | 12% | 174,400 | 0 | 0 |
58.70
68.80
67.80
|
|
3 tháng
(2025-12-17) |
-9.90 | -12.84% | 543,100 | -200 | -0.0 |
58.50
91
67.80
|
|
6 tháng
(2025-09-18) |
7.70 | 12.94% | 998,100 | -2,000 | -0.1 |
52.50
91
67.80
|
|
12 tháng
(2025-03-24) |
15.42 | 29.78% | 1,009,400 | -2,000 | -0.1 |
48.85
91
67.80
|
|
24 tháng
(2024-03-27) |
-5.88 | -8.04% | 1,019,672 | -3,000 | -0.2 |
45.04
91
67.80
|
|
36 tháng
(2023-04-03) |
-0.66 | -0.97% | 1,084,646 | -3,000 | -0.2 |
43.10
91
67.80
|
|
60 tháng
(2021-04-12) |
18.58 | 38.22% | 1,464,959 | -1,000 | -0.1 |
33.53
91
67.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 18/03/2026 |
67
|
300 | 67 | 67 | 67 | 0 | 0 | 0 |
| 17/03/2026 |
67.80
|
400 | 67 | 67.80 | 66.90 | 0 | 0 | 0 |
| 16/03/2026 |
67.20
|
900 | 68.30 | 68.30 | 66 | 0 | 0 | 0 |
| 13/03/2026 |
65.60
|
1,000 | 67.80 | 67.80 | 65.50 | 0 | 0 | 0 |
| 12/03/2026 |
65
|
300 | 64.50 | 65 | 64.50 | 0 | 0 | 0 |
| 11/03/2026 |
67
|
1,400 | 68 | 68 | 66 | 0 | 0 | 0 |
| 10/03/2026 |
68.30
|
400 | 68.50 | 68.50 | 68.30 | 0 | 0 | 0 |
| 09/03/2026 |
66.30
|
4,100 | 68.20 | 68.20 | 63 | 0 | 0 | 0 |
| 06/03/2026 |
68.20
|
9,600 | 67.80 | 69 | 67.80 | 0 | 0 | 0 |
| 05/03/2026 |
67.40
|
2,800 | 67.40 | 67.40 | 65.50 | 0 | 0 | 0 |
| 04/03/2026 |
66
|
4,300 | 65 | 66.90 | 64.60 | 0 | 0 | 0 |
| 03/03/2026 |
64.50
|
1,000 | 64.50 | 64.50 | 64.50 | 0 | 0 | 0 |
| 02/03/2026 |
65.70
|
3,300 | 65 | 65.70 | 63 | 0 | 0 | 0 |
| 27/02/2026 |
66.50
|
6,300 | 65.60 | 66.50 | 65.10 | 0 | 0 | 0 |
| 26/02/2026 |
64.70
|
5,000 | 67.10 | 67.10 | 64.70 | 0 | 0 | 0 |
| 25/02/2026 |
67.10
|
2,700 | 67 | 67.40 | 66.90 | 0 | 0 | 0 |
| 24/02/2026 |
64.50
|
5,500 | 65.90 | 65.90 | 64.40 | 0 | 0 | 0 |
| 23/02/2026 |
63
|
5,300 | 68 | 68 | 63 | 0 | 0 | 0 |
| 13/02/2026 |
63.10
|
4,000 | 62.10 | 63.50 | 62.10 | 0 | 0 | 0 |
| 12/02/2026 |
64.90
|
2,200 | 65.80 | 65.80 | 63.30 | 0 | 0 | 0 |
| 11/02/2026 |
64.80
|
6,300 | 59.90 | 64.80 | 59.90 | 0 | 0 | 0 |
| 10/02/2026 |
60
|
3,700 | 60.70 | 60.70 | 59.80 | 0 | 0 | 0 |
| 09/02/2026 |
61.40
|
3,700 | 64 | 64.90 | 60.50 | 0 | 0 | 0 |
| 06/02/2026 |
62
|
300 | 62.50 | 62.50 | 62 | 0 | 0 | 0 |
| 05/02/2026 |
63
|
300 | 65 | 66 | 63 | 0 | 0 | 0 |
| 04/02/2026 |
63
|
900 | 66 | 66 | 62 | 0 | 0 | 0 |
| 03/02/2026 |
63.50
|
5,500 | 69.40 | 69.40 | 63.30 | 0 | 0 | 0 |
| 02/02/2026 |
68.80
|
1,900 | 69.80 | 69.80 | 68.80 | 0 | 0 | 0 |
| 30/01/2026 |
67
|
32,000 | 67 | 70 | 63.90 | 0 | 0 | 0 |
| 29/01/2026 |
67
|
14,200 | 62.20 | 67 | 62.20 | 0 | 0 | 0 |
| 28/01/2026 |
62.70
|
4,300 | 62.80 | 62.80 | 61 | 0 | 0 | 0 |
| 27/01/2026 |
59.60
|
2,200 | 63 | 64.50 | 59.10 | 0 | 0 | 0 |
| 26/01/2026 |
61
|
3,500 | 60.10 | 64.40 | 55 | 0 | 0 | 0 |
| 23/01/2026 |
60.90
|
3,200 | 60.30 | 60.90 | 60 | 0 | 0 | 0 |
| 22/01/2026 |
60.20
|
400 | 60.40 | 60.40 | 58.70 | 0 | 0 | 0 |
| 21/01/2026 |
58.80
|
5,000 | 59 | 60 | 58.80 | 0 | 0 | 0 |
| 20/01/2026 |
58.70
|
2,900 | 61.90 | 61.90 | 58.70 | 0 | 0 | 0 |
| 19/01/2026 |
60.50
|
6,000 | 58.50 | 60.70 | 58.30 | 0 | 0 | 0 |
| 16/01/2026 |
60
|
18,000 | 59.10 | 60.80 | 58.30 | 0 | 0 | 0 |
| 15/01/2026 |
58.50
|
6,200 | 61.50 | 61.50 | 58.50 | 0 | 0 | 0 |
| 14/01/2026 |
62.40
|
12,700 | 64.50 | 64.50 | 58.50 | 0 | 0 | 0 |
| 13/01/2026 |
66.90
|
4,200 | 62.30 | 69.80 | 62.30 | 0 | 0 | 0 |
| 12/01/2026 |
65
|
5,300 | 67 | 67 | 62.10 | 0 | 0 | 0 |
| 09/01/2026 |
67.30
|
7,900 | 69 | 69 | 67 | 0 | 0 | 0 |
| 08/01/2026 |
68.80
|
12,300 | 70.10 | 70.50 | 68.50 | 0 | 0 | 0 |
| 07/01/2026 |
69
|
3,500 | 71.30 | 71.30 | 69 | 0 | 0 | 0 |
| 06/01/2026 |
71.90
|
8,600 | 70.20 | 73.20 | 70.10 | 0 | 0 | 0 |
| 05/01/2026 |
70.40
|
4,800 | 70.60 | 73 | 70 | 0 | 0 | 0 |
| 31/12/2025 |
73.10
|
7,500 | 74.80 | 75 | 73 | 0 | 0 | 0 |
| 30/12/2025 |
73
|
12,300 | 72.70 | 75 | 70.20 | 0 | 0 | 0 |
| 29/12/2025 |
72
|
6,200 | 69.80 | 73 | 68.60 | 0 | 0 | 0 |
| 26/12/2025 |
68.60
|
17,200 | 70.10 | 70.90 | 67.10 | 0 | 0 | 0 |
| 25/12/2025 |
68.60
|
9,300 | 70.90 | 75.50 | 68.60 | 0 | 0 | 0 |
| 24/12/2025 |
68.80
|
9,500 | 76.50 | 76.50 | 68.80 | 0 | 0 | 0 |
| 23/12/2025 |
73
|
22,600 | 82 | 82 | 70.20 | 0 | 0 | 0 |
| 22/12/2025 |
75.30
|
43,100 | 82.50 | 85.50 | 73.30 | 0 | 0 | 0 |
| 19/12/2025 |
85.80
|
22,100 | 100 | 100 | 82 | 0 | 0 | 0 |
| 18/12/2025 |
91
|
138,300 | 83.80 | 91 | 77.20 | 0 | 200 | -0.0 |
| 17/12/2025 |
77.10
|
15,100 | 81.40 | 85 | 76.40 | 0 | 0 | 0 |
| 16/12/2025 |
80.30
|
20,000 | 91.70 | 91.70 | 70.50 | 0 | 0 | 0 |
| 15/12/2025 |
81.70
|
36,100 | 80.90 | 81.70 | 78 | 0 | 0 | 0 |
| 12/12/2025 |
72.90
|
2,900 | 71.80 | 73 | 68.30 | 0 | 0 | 0 |
| 11/12/2025 |
72
|
37,300 | 65.50 | 74.60 | 64.60 | 0 | 0 | 0 |
| 10/12/2025 |
66
|
3,100 | 68 | 69.70 | 66 | 0 | 0 | 0 |
| 09/12/2025 |
66.70
|
13,500 | 65.60 | 69.80 | 65.60 | 0 | 0 | 0 |
| 08/12/2025 |
68.60
|
8,600 | 75 | 75 | 68.50 | 0 | 0 | 0 |
| 05/12/2025 |
70
|
3,100 | 64.60 | 70 | 64.60 | 0 | 0 | 0 |
| 04/12/2025 |
64.50
|
7,200 | 64 | 68 | 63.90 | 0 | 0 | 0 |
| 03/12/2025 |
63.90
|
3,500 | 67 | 69.40 | 63.30 | 0 | 0 | 0 |
| 02/12/2025 |
66.60
|
5,500 | 66.20 | 69.90 | 66.20 | 0 | 0 | 0 |
| 01/12/2025 |
67.90
|
4,600 | 75.50 | 75.90 | 66 | 0 | 100 | -0.0 |
| 28/11/2025 |
75.50
|
3,800 | 70 | 75.50 | 62.60 | 0 | 0 | 0 |
| 27/11/2025 |
71.10
|
4,000 | 83.60 | 83.60 | 71.10 | 0 | 0 | 0 |
| 26/11/2025 |
83
|
1,500 | 89 | 89 | 76 | 0 | 100 | -0.0 |
| 25/11/2025 |
75.50
|
9,000 | 85.30 | 85.30 | 74.20 | 0 | 600 | -0.1 |
| 24/11/2025 |
74.20
|
2,800 | 74.20 | 74.20 | 74.20 | 0 | 0 | 0 |
| 21/11/2025 |
64.60
|
5,300 | 64.50 | 64.60 | 64.50 | 0 | 500 | -0.0 |
| 20/11/2025 |
63.30
|
199,600 | 56.10 | 63.30 | 56.10 | 0 | 500 | -0.0 |
| 19/11/2025 |
55.10
|
73,000 | 55.10 | 55.10 | 55.10 | 0 | 0 | 0 |
| 18/11/2025 |
60
|
0 | 60 | 60 | 60 | 0 | 0 | 0 |
| 17/11/2025 |
60
|
0 | 60 | 60 | 60 | 0 | 0 | 0 |
| 14/11/2025 |
60
|
0 | 60 | 60 | 60 | 0 | 0 | 0 |
| 13/11/2025 |
60
|
0 | 60 | 60 | 60 | 0 | 0 | 0 |
| 12/11/2025 |
60
|
0 | 60 | 60 | 60 | 0 | 0 | 0 |
| 11/11/2025 |
60
|
0 | 60 | 60 | 60 | 0 | 0 | 0 |
| 10/11/2025 |
60
|
0 | 60 | 60 | 60 | 0 | 0 | 0 |
| 07/11/2025 |
60
|
0 | 60 | 60 | 60 | 0 | 0 | 0 |
| 06/11/2025 |
60
|
0 | 60 | 60 | 60 | 0 | 0 | 0 |
| 05/11/2025 |
60
|
0 | 60 | 60 | 60 | 0 | 0 | 0 |
| 04/11/2025 |
60
|
0 | 60 | 60 | 60 | 0 | 0 | 0 |
| 03/11/2025 |
60
|
0 | 60 | 60 | 60 | 0 | 0 | 0 |
| 31/10/2025 |
60
|
1,000 | 60 | 60 | 60 | 0 | 0 | 0 |
| 30/10/2025 |
60.30
|
0 | 60.30 | 60.30 | 60.30 | 0 | 0 | 0 |
| 29/10/2025 |
60.30
|
0 | 60.30 | 60.30 | 60.30 | 0 | 0 | 0 |
| 28/10/2025 |
60.30
|
0 | 60.30 | 60.30 | 60.30 | 0 | 0 | 0 |
| 27/10/2025 |
60.30
|
0 | 60.30 | 60.30 | 60.30 | 0 | 0 | 0 |
| 24/10/2025 |
60.30
|
0 | 60.30 | 60.30 | 60.30 | 0 | 0 | 0 |
| 23/10/2025 |
60.30
|
0 | 60.30 | 60.30 | 60.30 | 0 | 0 | 0 |
| 22/10/2025 |
60.30
|
0 | 60.30 | 60.30 | 60.30 | 0 | 0 | 0 |
| 21/10/2025 |
60.30
|
0 | 60.30 | 60.30 | 60.30 | 0 | 0 | 0 |
| 20/10/2025 |
60.30
|
100 | 60.30 | 60.30 | 60.30 | 0 | 0 | 0 |