| 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) |
-8.10 | -12.07% | 26,400 | 0 | 0 |
59
67.90
59
|
|
2 tháng
(2026-01-16) |
-11 | -15.71% | 57,000 | -600 | -0.0 |
57.30
72
59
|
|
3 tháng
(2025-12-17) |
1.90 | 3.33% | 132,500 | -800 | -0.1 |
53.70
72
59
|
|
6 tháng
(2025-09-18) |
1.80 | 3.15% | 471,400 | -1,100 | -0.1 |
53.60
72
59
|
|
12 tháng
(2025-03-24) |
33.66 | 132.88% | 1,707,900 | 2,600 | -0.0 |
21.32
72
59
|
|
24 tháng
(2024-03-27) |
46.49 | 371.62% | 1,959,380 | 9,300 | 0.1 |
12.51
72
59
|
|
36 tháng
(2023-04-03) |
48.98 | 488.94% | 2,007,927 | 9,300 | 0.1 |
9.78
72
59
|
|
60 tháng
(2021-04-12) |
52.97 | 877.95% | 2,712,209 | 8,500 | 0.1 |
6.03
72
59
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 18/03/2026 |
64.40
|
1,000 | 63 | 64.40 | 63 | 0 | 0 | 0 |
| 17/03/2026 |
59
|
0 | 59 | 59 | 59 | 0 | 0 | 0 |
| 16/03/2026 |
59
|
200 | 64.50 | 64.50 | 59 | 0 | 0 | 0 |
| 13/03/2026 |
64.90
|
0 | 64.90 | 64.90 | 64.90 | 0 | 0 | 0 |
| 12/03/2026 |
64.90
|
600 | 65.40 | 65.40 | 64.90 | 0 | 0 | 0 |
| 11/03/2026 |
60
|
0 | 60 | 60 | 60 | 0 | 0 | 0 |
| 10/03/2026 |
60
|
0 | 60 | 60 | 60 | 0 | 0 | 0 |
| 09/03/2026 |
60
|
3,900 | 62.20 | 62.20 | 56.60 | 0 | 0 | 0 |
| 06/03/2026 |
62.20
|
0 | 62.20 | 62.20 | 62.20 | 0 | 0 | 0 |
| 05/03/2026 |
62.20
|
3,000 | 62 | 62.20 | 62 | 0 | 0 | 0 |
| 04/03/2026 |
59
|
1,400 | 68.10 | 68.10 | 59 | 0 | 0 | 0 |
| 03/03/2026 |
62.10
|
100 | 62.10 | 62.10 | 62.10 | 0 | 0 | 0 |
| 02/03/2026 |
67.90
|
16,000 | 59.80 | 69.60 | 59.80 | 0 | 0 | 0 |
| 27/02/2026 |
66.40
|
500 | 66 | 69.70 | 65.90 | 0 | 0 | 0 |
| 26/02/2026 |
66.40
|
0 | 66.40 | 66.40 | 66.40 | 0 | 0 | 0 |
| 25/02/2026 |
66.40
|
100 | 66.40 | 66.40 | 66.40 | 0 | 0 | 0 |
| 24/02/2026 |
60.70
|
500 | 69.30 | 69.30 | 60.70 | 0 | 0 | 0 |
| 23/02/2026 |
67.10
|
100 | 67.10 | 67.10 | 67.10 | 0 | 0 | 0 |
| 13/02/2026 |
61.10
|
100 | 61.10 | 61.10 | 61.10 | 0 | 0 | 0 |
| 12/02/2026 |
66.70
|
0 | 66.70 | 66.70 | 66.70 | 0 | 0 | 0 |
| 11/02/2026 |
66.70
|
100 | 66.70 | 66.70 | 66.70 | 0 | 0 | 0 |
| 10/02/2026 |
65
|
200 | 65 | 65 | 65 | 0 | 0 | 0 |
| 09/02/2026 |
67
|
800 | 67 | 67 | 67 | 0 | 0 | 0 |
| 06/02/2026 |
61
|
200 | 68.80 | 68.80 | 61 | 0 | 0 | 0 |
| 05/02/2026 |
63
|
2,500 | 63 | 63 | 63 | 0 | 0 | 0 |
| 04/02/2026 |
57.30
|
100 | 57.30 | 57.30 | 57.30 | 0 | 0 | 0 |
| 03/02/2026 |
62.50
|
900 | 68.20 | 68.20 | 62.50 | 0 | 0 | 0 |
| 02/02/2026 |
62.30
|
1,000 | 68.80 | 68.80 | 62.30 | 0 | 0 | 0 |
| 30/01/2026 |
68.80
|
3,100 | 68.80 | 68.80 | 68.40 | 0 | 0 | 0 |
| 29/01/2026 |
63.20
|
0 | 63.20 | 63.20 | 63.20 | 0 | 0 | 0 |
| 28/01/2026 |
63.20
|
2,400 | 69 | 69 | 63.20 | 0 | 100 | -0.0 |
| 27/01/2026 |
68.80
|
300 | 69.90 | 69.90 | 68.80 | 0 | 0 | 0 |
| 26/01/2026 |
64
|
1,900 | 66 | 70.90 | 64 | 0 | 0 | 0 |
| 23/01/2026 |
71.10
|
200 | 66.40 | 71.10 | 66.40 | 0 | 100 | -0.0 |
| 22/01/2026 |
71.50
|
200 | 71.80 | 71.80 | 71.50 | 0 | 100 | -0.0 |
| 21/01/2026 |
71.70
|
5,500 | 72 | 72 | 71 | 0 | 0 | 0 |
| 20/01/2026 |
72
|
1,100 | 68 | 72 | 68 | 0 | 300 | -0.0 |
| 19/01/2026 |
68
|
7,900 | 70 | 72 | 68 | 0 | 0 | 0 |
| 16/01/2026 |
70
|
2,100 | 68 | 70 | 68 | 0 | 0 | 0 |
| 15/01/2026 |
70.10
|
0 | 70.10 | 70.10 | 70.10 | 0 | 0 | 0 |
| 14/01/2026 |
70.10
|
1,900 | 65 | 70.10 | 65 | 0 | 0 | 0 |
| 13/01/2026 |
65
|
200 | 60 | 65 | 60 | 0 | 0 | 0 |
| 12/01/2026 |
59.30
|
0 | 59.30 | 59.30 | 59.30 | 0 | 0 | 0 |
| 09/01/2026 |
59.30
|
1,700 | 58 | 60 | 58 | 0 | 0 | 0 |
| 08/01/2026 |
56.60
|
500 | 61.70 | 61.70 | 56.60 | 0 | 0 | 0 |
| 07/01/2026 |
56.10
|
1,600 | 54 | 57.50 | 54 | 0 | 0 | 0 |
| 06/01/2026 |
56.50
|
2,400 | 55.40 | 60.80 | 55.30 | 0 | 0 | 0 |
| 05/01/2026 |
60.80
|
200 | 52.20 | 60.80 | 52.20 | 0 | 100 | -0.0 |
| 31/12/2025 |
55.30
|
2,300 | 54.80 | 60 | 54.80 | 0 | 0 | 0 |
| 30/12/2025 |
57.20
|
2,100 | 56.20 | 61.70 | 56.20 | 0 | 0 | 0 |
| 29/12/2025 |
59.10
|
36,200 | 63.20 | 63.20 | 57.20 | 0 | 0 | 0 |
| 26/12/2025 |
63.20
|
2,200 | 63.30 | 63.30 | 57.20 | 0 | 0 | 0 |
| 25/12/2025 |
57.60
|
2,600 | 54.30 | 60.50 | 54.30 | 0 | 0 | 0 |
| 24/12/2025 |
55.10
|
700 | 59.50 | 59.50 | 55.10 | 0 | 0 | 0 |
| 23/12/2025 |
54.10
|
1,600 | 59 | 59 | 54.10 | 0 | 100 | -0.0 |
| 22/12/2025 |
53.70
|
2,200 | 52.50 | 60.40 | 52.50 | 0 | 0 | 0 |
| 19/12/2025 |
55.20
|
2,000 | 55.20 | 55.20 | 55.20 | 0 | 0 | 0 |
| 18/12/2025 |
56.10
|
5,000 | 56.10 | 56.10 | 56.10 | 0 | 0 | 0 |
| 17/12/2025 |
57.10
|
10,100 | 60 | 60 | 57.10 | 0 | 0 | 0 |
| 16/12/2025 |
57
|
500 | 57 | 57 | 57 | 0 | 0 | 0 |
| 15/12/2025 |
59
|
2,000 | 60 | 60 | 59 | 0 | 0 | 0 |
| 12/12/2025 |
60
|
1,600 | 60 | 60 | 60 | 0 | 0 | 0 |
| 11/12/2025 |
60.10
|
100 | 60.10 | 60.10 | 60.10 | 0 | 0 | 0 |
| 10/12/2025 |
59.50
|
400 | 60 | 60 | 59.50 | 0 | 0 | 0 |
| 09/12/2025 |
61
|
200 | 61 | 61 | 61 | 0 | 0 | 0 |
| 08/12/2025 |
61
|
1,700 | 70.10 | 70.10 | 61 | 0 | 0 | 0 |
| 05/12/2025 |
65
|
6,000 | 61 | 65 | 61 | 0 | 0 | 0 |
| 04/12/2025 |
61
|
2,500 | 60 | 61 | 54.10 | 0 | 0 | 0 |
| 03/12/2025 |
60
|
0 | 60 | 60 | 60 | 0 | 0 | 0 |
| 02/12/2025 |
60
|
26,300 | 60 | 60 | 60 | 0 | 0 | 0 |
| 01/12/2025 |
59.20
|
500 | 59.20 | 59.20 | 59.20 | 0 | 0 | 0 |
| 28/11/2025 |
60.50
|
17,300 | 60 | 60.50 | 56 | 0 | 0 | 0 |
| 27/11/2025 |
61
|
1,500 | 60 | 61 | 60 | 0 | 0 | 0 |
| 26/11/2025 |
60
|
200 | 60 | 60 | 60 | 0 | 0 | 0 |
| 25/11/2025 |
60
|
6,600 | 60 | 60 | 60 | 0 | 0 | 0 |
| 24/11/2025 |
60
|
600 | 60.50 | 60.50 | 60 | 0 | 0 | 0 |
| 21/11/2025 |
61
|
0 | 61 | 61 | 61 | 0 | 0 | 0 |
| 20/11/2025 |
61
|
11,100 | 60 | 61 | 60 | 0 | 0 | 0 |
| 19/11/2025 |
60.10
|
400 | 60.10 | 60.10 | 60.10 | 0 | 0 | 0 |
| 18/11/2025 |
60
|
3,300 | 60 | 60 | 60 | 0 | 0 | 0 |
| 17/11/2025 |
60
|
4,600 | 60 | 60 | 60 | 0 | 0 | 0 |
| 14/11/2025 |
60
|
3,300 | 59.50 | 60 | 59.50 | 0 | 0 | 0 |
| 13/11/2025 |
60.50
|
1,100 | 60 | 60.50 | 60 | 0 | 0 | 0 |
| 12/11/2025 |
59.50
|
500 | 59.50 | 59.50 | 59.50 | 0 | 0 | 0 |
| 11/11/2025 |
59.10
|
3,500 | 59 | 59.20 | 59 | 0 | 0 | 0 |
| 10/11/2025 |
59
|
5,300 | 59 | 59.10 | 59 | 0 | 0 | 0 |
| 07/11/2025 |
59
|
28,100 | 59.50 | 60 | 57 | 0 | 0 | 0 |
| 06/11/2025 |
56.30
|
1,000 | 56.30 | 56.30 | 56.30 | 0 | 0 | 0 |
| 05/11/2025 |
56.10
|
0 | 56.10 | 56.10 | 56.10 | 0 | 0 | 0 |
| 04/11/2025 |
56.10
|
3,700 | 57.20 | 57.20 | 56.10 | 0 | 0 | 0 |
| 03/11/2025 |
57.20
|
20,600 | 59.50 | 59.50 | 57.10 | 0 | 0 | 0 |
| 31/10/2025 |
57.40
|
600 | 57.40 | 57.40 | 57 | 0 | 0 | 0 |
| 30/10/2025 |
57
|
3,600 | 57.10 | 57.40 | 57 | 800 | 0 | 0.0 |
| 29/10/2025 |
57.40
|
1,200 | 57.40 | 57.40 | 57.40 | 0 | 0 | 0 |
| 28/10/2025 |
57.40
|
900 | 57.40 | 57.40 | 57.40 | 100 | 0 | 0.0 |
| 27/10/2025 |
57.40
|
11,700 | 52.80 | 57.40 | 52.80 | 0 | 0 | 0 |
| 24/10/2025 |
57.40
|
0 | 57.40 | 57.40 | 57.40 | 0 | 0 | 0 |
| 23/10/2025 |
57.40
|
1,200 | 57.60 | 57.60 | 57.40 | 0 | 0 | 0 |
| 22/10/2025 |
57.90
|
300 | 57.90 | 57.90 | 57.90 | 0 | 0 | 0 |
| 21/10/2025 |
58
|
19,500 | 56.20 | 58 | 56.20 | 0 | 0 | 0 |
| 20/10/2025 |
60.20
|
12,900 | 58 | 60.50 | 58 | 300 | 0 | 0.0 |