| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-12) |
-1.10 | -1.60% | 226,800 | 0 | 0 |
67
72.80
67.90
|
|
2 tháng
(2026-07-13) |
3 | 4.63% | 323,000 | 0 | 0 |
64
72.80
67.90
|
|
3 tháng
(2026-06-15) |
2.80 | 4.31% | 383,600 | 0 | 0 |
64
72.80
67.90
|
|
6 tháng
(2026-03-16) |
15 | 28.41% | 797,200 | 0 | 0 |
52.80
72.80
67.90
|
|
12 tháng
(2025-09-16) |
9.70 | 16.70% | 1,709,800 | 0 | 0 |
40
72.80
67.90
|
|
24 tháng
(2024-09-23) |
30.45 | 81.52% | 5,249,173 | 0 | 0 |
34.16
72.80
67.90
|
|
36 tháng
(2023-09-27) |
38.58 | 132.04% | 5,649,711 | 0 | 0 |
21.17
72.80
67.90
|
|
60 tháng
(2021-10-07) |
49.50 | 270.58% | 5,751,100 | 0 | 0 |
18.23
72.80
67.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 14/09/2026 |
68.90
|
48,200 | 68 | 69 | 67.50 | 0 | 0 | 0 |
| 11/09/2026 |
67.90
|
7,600 | 67.80 | 68 | 67.50 | 0 | 0 | 0 |
| 10/09/2026 |
67.80
|
9,400 | 67.30 | 68.20 | 67.30 | 0 | 0 | 0 |
| 09/09/2026 |
67
|
21,600 | 68.20 | 68.20 | 66.90 | 0 | 0 | 0 |
| 08/09/2026 |
68.80
|
12,300 | 69.50 | 69.50 | 68.20 | 0 | 0 | 0 |
| 07/09/2026 |
69.50
|
13,800 | 70.20 | 70.20 | 69.50 | 0 | 0 | 0 |
| 04/09/2026 |
70.20
|
13,100 | 70.50 | 70.50 | 70 | 0 | 0 | 0 |
| 03/09/2026 |
70.50
|
20,000 | 70.10 | 71.40 | 70 | 0 | 0 | 0 |
| 28/08/2026 |
70.10
|
20,000 | 70.70 | 70.90 | 69.80 | 0 | 0 | 0 |
| 27/08/2026 |
70.60
|
16,300 | 79 | 79 | 69 | 0 | 0 | 0 |
| 26/08/2026 |
68.70
|
49,500 | 73 | 73 | 68.50 | 0 | 0 | 0 |
| 25/08/2026 |
71.70
|
6,000 | 72.10 | 72.10 | 70.50 | 0 | 0 | 0 |
| 24/08/2026 |
72.10
|
7,500 | 72.60 | 72.90 | 72.10 | 0 | 0 | 0 |
| 21/08/2026 |
72.80
|
1,800 | 74 | 74 | 71 | 0 | 0 | 0 |
| 20/08/2026 |
70.40
|
5,000 | 69.80 | 70.40 | 69.20 | 0 | 0 | 0 |
| 19/08/2026 |
69.30
|
9,700 | 69.20 | 69.30 | 68.80 | 0 | 0 | 0 |
| 18/08/2026 |
69.20
|
5,200 | 69.40 | 69.80 | 68.60 | 0 | 0 | 0 |
| 17/08/2026 |
68.90
|
100 | 68.90 | 68.90 | 68.90 | 0 | 0 | 0 |
| 14/08/2026 |
69.20
|
7,200 | 68.60 | 69.20 | 68.10 | 0 | 0 | 0 |
| 13/08/2026 |
68.90
|
4,700 | 69 | 69.30 | 68.70 | 0 | 0 | 0 |
| 12/08/2026 |
68.90
|
3,600 | 68.80 | 68.90 | 68.60 | 0 | 0 | 0 |
| 11/08/2026 |
68.60
|
7,300 | 68.60 | 68.60 | 68.50 | 0 | 0 | 0 |
| 10/08/2026 |
68.60
|
4,300 | 68.30 | 68.90 | 68.30 | 0 | 0 | 0 |
| 07/08/2026 |
68.30
|
6,600 | 67.80 | 68.80 | 67.80 | 0 | 0 | 0 |
| 06/08/2026 |
67.80
|
1,900 | 67 | 67.80 | 67 | 0 | 0 | 0 |
| 05/08/2026 |
67.20
|
5,000 | 67 | 67.30 | 66.80 | 0 | 0 | 0 |
| 04/08/2026 |
66.70
|
5,300 | 65.90 | 66.70 | 65.90 | 0 | 0 | 0 |
| 03/08/2026 |
65.80
|
2,100 | 65.50 | 65.80 | 65.50 | 0 | 0 | 0 |
| 31/07/2026 |
65.60
|
5,800 | 65.20 | 65.80 | 65.20 | 0 | 0 | 0 |
| 30/07/2026 |
65.30
|
4,900 | 64.60 | 65.30 | 64.50 | 0 | 0 | 0 |
| 29/07/2026 |
65.20
|
3,800 | 65.70 | 65.70 | 64.60 | 0 | 0 | 0 |
| 28/07/2026 |
65.10
|
6,500 | 65 | 65.20 | 64.30 | 0 | 0 | 0 |
| 27/07/2026 |
65.70
|
5,900 | 65.10 | 66.40 | 65 | 0 | 0 | 0 |
| 24/07/2026 |
65.40
|
5,000 | 65.60 | 65.60 | 64.90 | 0 | 0 | 0 |
| 23/07/2026 |
66
|
900 | 65 | 66.10 | 65 | 0 | 0 | 0 |
| 22/07/2026 |
65.30
|
7,500 | 65.40 | 66.50 | 65 | 0 | 0 | 0 |
| 21/07/2026 |
66.80
|
3,300 | 65 | 67.10 | 64.50 | 0 | 0 | 0 |
| 20/07/2026 |
64.80
|
5,600 | 64.30 | 64.80 | 64.10 | 0 | 0 | 0 |
| 17/07/2026 |
64.50
|
4,400 | 64.20 | 64.50 | 64.20 | 0 | 0 | 0 |
| 16/07/2026 |
64.20
|
2,800 | 64.20 | 64.20 | 64.20 | 0 | 0 | 0 |
| 15/07/2026 |
64
|
2,900 | 64.30 | 64.30 | 64 | 0 | 0 | 0 |
| 14/07/2026 |
64.10
|
3,000 | 64.20 | 64.20 | 64.10 | 0 | 0 | 0 |
| 13/07/2026 |
64.80
|
1,400 | 64.10 | 64.80 | 64 | 0 | 0 | 0 |
| 10/07/2026 |
64.10
|
1,100 | 64.20 | 64.20 | 64.10 | 0 | 0 | 0 |
| 09/07/2026 |
65
|
2,800 | 65 | 65 | 62.70 | 0 | 0 | 0 |
| 08/07/2026 |
64.90
|
1,300 | 65.10 | 65.10 | 64.90 | 0 | 0 | 0 |
| 07/07/2026 |
65.30
|
700 | 65.30 | 65.30 | 65.10 | 0 | 0 | 0 |
| 06/07/2026 |
65.30
|
1,600 | 65.40 | 65.40 | 65 | 0 | 0 | 0 |
| 03/07/2026 |
65.20
|
1,700 | 65.50 | 65.50 | 65.20 | 0 | 0 | 0 |
| 02/07/2026 |
65.50
|
10,000 | 65.50 | 65.60 | 65.50 | 0 | 0 | 0 |
| 01/07/2026 |
65.40
|
900 | 65.30 | 65.80 | 65.30 | 0 | 0 | 0 |
| 30/06/2026 |
65.30
|
900 | 65.10 | 65.40 | 65.10 | 0 | 0 | 0 |
| 29/06/2026 |
65
|
2,200 | 65.20 | 65.40 | 65 | 0 | 0 | 0 |
| 26/06/2026 |
65.30
|
1,200 | 65.40 | 65.40 | 65.10 | 0 | 0 | 0 |
| 25/06/2026 |
65.50
|
2,700 | 65.10 | 65.50 | 65.10 | 0 | 0 | 0 |
| 24/06/2026 |
65
|
3,100 | 65 | 65.20 | 64.90 | 0 | 0 | 0 |
| 23/06/2026 |
64.80
|
1,000 | 65 | 65 | 64.80 | 0 | 0 | 0 |
| 22/06/2026 |
65
|
8,400 | 64.60 | 65 | 64.60 | 0 | 0 | 0 |
| 19/06/2026 |
64.60
|
2,400 | 64.60 | 64.60 | 64.60 | 0 | 0 | 0 |
| 18/06/2026 |
64.50
|
7,600 | 64.60 | 64.70 | 64.30 | 0 | 0 | 0 |
| 17/06/2026 |
64.70
|
4,600 | 64.70 | 64.70 | 64.40 | 0 | 0 | 0 |
| 16/06/2026 |
64.80
|
2,000 | 65 | 65 | 64.60 | 0 | 0 | 0 |
| 15/06/2026 |
65
|
4,400 | 55.40 | 65 | 55.40 | 0 | 0 | 0 |
| 12/06/2026 |
65.20
|
3,200 | 65.30 | 65.30 | 65 | 0 | 0 | 0 |
| 11/06/2026 |
65.40
|
3,600 | 65.20 | 65.40 | 65.10 | 0 | 0 | 0 |
| 10/06/2026 |
65.90
|
900 | 65 | 65.90 | 65 | 0 | 0 | 0 |
| 09/06/2026 |
65
|
400 | 65.30 | 65.30 | 65 | 0 | 0 | 0 |
| 08/06/2026 |
65.20
|
3,200 | 65.90 | 65.90 | 65.10 | 0 | 0 | 0 |
| 05/06/2026 |
65.30
|
0 | 65.30 | 65.30 | 65.30 | 0 | 0 | 0 |
| 04/06/2026 |
66
|
1,600 | 65.30 | 66 | 65.10 | 0 | 0 | 0 |
| 03/06/2026 |
65
|
800 | 65.20 | 65.20 | 65 | 0 | 0 | 0 |
| 02/06/2026 |
65.70
|
8,300 | 65.70 | 65.70 | 65 | 0 | 0 | 0 |
| 01/06/2026 |
65.20
|
3,400 | 65.80 | 66 | 65.20 | 0 | 0 | 0 |
| 29/05/2026 |
65.90
|
3,900 | 66.10 | 66.40 | 65.90 | 0 | 0 | 0 |
| 28/05/2026 |
66.10
|
600 | 66.80 | 66.80 | 66.10 | 0 | 0 | 0 |
| 27/05/2026 |
66.30
|
1,700 | 66.50 | 66.50 | 66.30 | 0 | 0 | 0 |
| 26/05/2026 |
67
|
7,800 | 66 | 67.30 | 66 | 0 | 0 | 0 |
| 25/05/2026 |
66.10
|
1,300 | 65.70 | 66.10 | 65.70 | 0 | 0 | 0 |
| 22/05/2026 |
66
|
600 | 65.60 | 66 | 65.60 | 0 | 0 | 0 |
| 21/05/2026 |
66
|
2,200 | 66 | 66.10 | 66 | 0 | 0 | 0 |
| 20/05/2026 |
66.10
|
900 | 66.10 | 66.10 | 66.10 | 0 | 0 | 0 |
| 19/05/2026 |
66
|
5,500 | 65.70 | 66.30 | 65.70 | 0 | 0 | 0 |
| 18/05/2026 |
65.70
|
1,100 | 66 | 66 | 65.70 | 0 | 0 | 0 |
| 15/05/2026 |
66.10
|
2,400 | 65.90 | 66.10 | 65.80 | 0 | 0 | 0 |
| 14/05/2026 |
66
|
6,000 | 66.50 | 66.50 | 65.70 | 0 | 0 | 0 |
| 13/05/2026 |
66.40
|
4,900 | 66.60 | 66.70 | 66.30 | 0 | 0 | 0 |
| 12/05/2026 |
66.60
|
7,200 | 66.80 | 67 | 66.30 | 0 | 0 | 0 |
| 11/05/2026 |
66.50
|
5,000 | 66.80 | 66.80 | 66.10 | 0 | 0 | 0 |
| 08/05/2026 |
66.50
|
1,400 | 66.50 | 66.50 | 66.10 | 0 | 0 | 0 |
| 07/05/2026 |
66.50
|
3,500 | 65.90 | 66.50 | 65.90 | 0 | 0 | 0 |
| 06/05/2026 |
66.40
|
1,500 | 66 | 66.40 | 65.10 | 0 | 0 | 0 |
| 05/05/2026 |
66.30
|
4,600 | 66.50 | 66.50 | 65.40 | 0 | 0 | 0 |
| 04/05/2026 |
66.50
|
11,200 | 66.70 | 67.50 | 66.50 | 0 | 0 | 0 |
| 29/04/2026 |
66.60
|
5,800 | 66.10 | 66.90 | 66.10 | 0 | 0 | 0 |
| 28/04/2026 |
66.70
|
18,000 | 64.80 | 66.80 | 64.70 | 0 | 0 | 0 |
| 24/04/2026 |
64.60
|
2,800 | 64.40 | 65.30 | 64 | 0 | 0 | 0 |
| 23/04/2026 |
64
|
3,800 | 63.50 | 65.70 | 63.50 | 0 | 0 | 0 |
| 22/04/2026 |
63.50
|
1,600 | 63.30 | 63.60 | 63.30 | 0 | 0 | 0 |
| 21/04/2026 |
63.80
|
14,300 | 63.70 | 63.80 | 63.30 | 0 | 0 | 0 |
| 20/04/2026 |
63.70
|
11,400 | 63.50 | 63.70 | 63.40 | 0 | 0 | 0 |
| 17/04/2026 |
63.80
|
5,700 | 63.40 | 63.80 | 63.40 | 0 | 0 | 0 |