| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-07-01) |
-11.50 | -15.13% | 2,046,200 | 0 | 0 |
61
76
63.40
|
|
2 tháng
(2026-06-01) |
-15.50 | -19.38% | 4,155,200 | 0 | 0 |
61
82
63.40
|
|
3 tháng
(2026-05-04) |
-16.50 | -20.37% | 10,269,900 | 0 | 0 |
61
86.50
63.40
|
|
6 tháng
(2026-02-02) |
-27.50 | -29.89% | 32,739,800 | 0 | 0 |
61
97.50
63.40
|
|
12 tháng
(2025-08-05) |
-7.30 | -10.17% | 62,517,000 | 0 | 0 |
60.40
102.50
63.40
|
|
24 tháng
(2024-08-12) |
6.59 | 11.39% | 91,335,907 | -1,722 | -0.2 |
48.38
102.50
63.40
|
|
36 tháng
(2023-08-16) |
37.80 | 141.54% | 121,921,208 | -1,803 | -0.2 |
25.52
102.50
63.40
|
|
60 tháng
(2021-08-26) |
33.67 | 109.20% | 128,238,417 | -625,087 | -48.2 |
17.13
102.50
63.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 31/07/2026 |
63.40
|
86,400 | 65.80 | 65.90 | 63 | 0 | 0 | 0 |
| 30/07/2026 |
64.50
|
78,000 | 61.50 | 64.70 | 61.50 | 0 | 0 | 0 |
| 29/07/2026 |
62.50
|
48,100 | 61.30 | 62.60 | 61 | 0 | 0 | 0 |
| 28/07/2026 |
61
|
86,700 | 61 | 62.30 | 58 | 0 | 0 | 0 |
| 27/07/2026 |
61
|
75,200 | 62.10 | 62.50 | 61 | 0 | 0 | 0 |
| 24/07/2026 |
62
|
37,300 | 63.10 | 63.10 | 62 | 0 | 0 | 0 |
| 23/07/2026 |
63.40
|
84,100 | 63.30 | 63.60 | 61.50 | 0 | 0 | 0 |
| 22/07/2026 |
63.60
|
71,200 | 63.80 | 65.50 | 62 | 0 | 0 | 0 |
| 21/07/2026 |
63.80
|
78,600 | 65 | 66 | 62.80 | 0 | 0 | 0 |
| 20/07/2026 |
65
|
85,600 | 67.30 | 67.80 | 64.90 | 0 | 0 | 0 |
| 17/07/2026 |
67.30
|
16,800 | 66.30 | 69 | 66.30 | 0 | 0 | 0 |
| 16/07/2026 |
67
|
105,400 | 67.10 | 67.10 | 65 | 0 | 0 | 0 |
| 15/07/2026 |
66.70
|
78,600 | 68.10 | 68.10 | 66.50 | 0 | 0 | 0 |
| 14/07/2026 |
68.10
|
45,900 | 68.20 | 68.60 | 67.80 | 0 | 0 | 0 |
| 13/07/2026 |
68.10
|
363,600 | 70.70 | 70.70 | 67.70 | 0 | 0 | 0 |
| 10/07/2026 |
70.60
|
65,000 | 71.50 | 71.50 | 70.10 | 0 | 0 | 0 |
| 09/07/2026 |
71.20
|
26,500 | 71.50 | 72.20 | 71 | 0 | 0 | 0 |
| 08/07/2026 |
71.50
|
51,500 | 72.40 | 72.40 | 70.30 | 0 | 0 | 0 |
| 07/07/2026 |
72.50
|
289,100 | 73 | 73 | 70.40 | 0 | 0 | 0 |
| 06/07/2026 |
73
|
132,800 | 74.50 | 74.60 | 72.50 | 0 | 0 | 0 |
| 03/07/2026 |
74.50
|
81,400 | 74.50 | 75.40 | 74.50 | 0 | 0 | 0 |
| 02/07/2026 |
75.50
|
26,800 | 75.90 | 76.40 | 75.50 | 0 | 0 | 0 |
| 01/07/2026 |
76
|
118,000 | 74.40 | 76.50 | 74.20 | 0 | 0 | 0 |
| 30/06/2026 |
74.20
|
42,300 | 74 | 74.80 | 74 | 0 | 0 | 0 |
| 29/06/2026 |
74.10
|
85,900 | 74.80 | 75 | 73.90 | 0 | 0 | 0 |
| 26/06/2026 |
74.70
|
62,000 | 75.10 | 75.50 | 74.50 | 0 | 0 | 0 |
| 25/06/2026 |
75.30
|
31,400 | 75 | 76.50 | 75 | 0 | 0 | 0 |
| 24/06/2026 |
75
|
125,900 | 75.80 | 77 | 74.90 | 0 | 0 | 0 |
| 23/06/2026 |
75.30
|
169,700 | 76.20 | 76.70 | 75.10 | 0 | 0 | 0 |
| 22/06/2026 |
76.40
|
172,500 | 77.70 | 78 | 76 | 0 | 0 | 0 |
| 19/06/2026 |
77.50
|
85,100 | 78.60 | 78.60 | 77.50 | 0 | 0 | 0 |
| 18/06/2026 |
78.70
|
90,700 | 78.90 | 79 | 78.20 | 0 | 0 | 0 |
| 17/06/2026 |
79.10
|
60,700 | 79.20 | 79.50 | 78.70 | 0 | 0 | 0 |
| 16/06/2026 |
79
|
73,800 | 79.50 | 79.50 | 78.60 | 0 | 0 | 0 |
| 15/06/2026 |
78.60
|
103,400 | 79 | 79.70 | 78.50 | 0 | 0 | 0 |
| 12/06/2026 |
78.50
|
90,500 | 79.50 | 79.50 | 78.30 | 0 | 0 | 0 |
| 11/06/2026 |
78.70
|
75,500 | 79 | 79.30 | 78.50 | 0 | 0 | 0 |
| 10/06/2026 |
79.70
|
53,200 | 79 | 79.90 | 79 | 0 | 0 | 0 |
| 09/06/2026 |
79
|
126,000 | 78.10 | 80.50 | 78 | 0 | 0 | 0 |
| 08/06/2026 |
78.70
|
234,000 | 80.20 | 80.20 | 78.60 | 0 | 0 | 0 |
| 05/06/2026 |
81
|
53,200 | 81.90 | 82 | 81 | 0 | 0 | 0 |
| 04/06/2026 |
82
|
85,600 | 81 | 82.50 | 81 | 0 | 0 | 0 |
| 03/06/2026 |
81.60
|
90,200 | 81.20 | 81.90 | 80.20 | 0 | 0 | 0 |
| 02/06/2026 |
81.10
|
94,000 | 79.70 | 82 | 79.20 | 0 | 0 | 0 |
| 01/06/2026 |
80
|
103,400 | 82.50 | 82.50 | 80 | 0 | 0 | 0 |
| 29/05/2026 |
81.40
|
146,500 | 80.20 | 81.80 | 80 | 0 | 0 | 0 |
| 28/05/2026 |
80.20
|
181,700 | 82.10 | 82.10 | 80 | 0 | 0 | 0 |
| 27/05/2026 |
81.80
|
91,900 | 81.80 | 83.70 | 81.40 | 0 | 0 | 0 |
| 26/05/2026 |
81.80
|
239,500 | 82.50 | 83 | 81.10 | 0 | 0 | 0 |
| 25/05/2026 |
82.50
|
103,800 | 82.50 | 83.50 | 82 | 0 | 0 | 0 |
| 22/05/2026 |
82.70
|
159,200 | 85 | 85 | 82.10 | 0 | 0 | 0 |
| 21/05/2026 |
84
|
203,000 | 85.50 | 85.50 | 82.50 | 0 | 0 | 0 |
| 20/05/2026 |
84.30
|
473,500 | 86.60 | 86.60 | 81 | 0 | 0 | 0 |
| 19/05/2026 |
86.50
|
969,600 | 86 | 91.10 | 84.90 | 0 | 0 | 0 |
| 18/05/2026 |
85.80
|
584,300 | 83 | 86.20 | 82 | 0 | 0 | 0 |
| 15/05/2026 |
83.30
|
294,500 | 85.80 | 86 | 82.80 | 0 | 0 | 0 |
| 14/05/2026 |
85.60
|
429,300 | 84.30 | 89 | 84.30 | 0 | 0 | 0 |
| 13/05/2026 |
84.30
|
625,800 | 82.70 | 85 | 80.80 | 0 | 0 | 0 |
| 12/05/2026 |
82.20
|
346,300 | 81.50 | 84 | 81.10 | 0 | 0 | 0 |
| 11/05/2026 |
81.50
|
254,200 | 79.30 | 83 | 79.30 | 0 | 0 | 0 |
| 08/05/2026 |
79.30
|
190,200 | 78.20 | 80 | 77.70 | 0 | 0 | 0 |
| 07/05/2026 |
77.90
|
191,400 | 78 | 79.40 | 77.20 | 0 | 0 | 0 |
| 06/05/2026 |
78
|
245,900 | 78.60 | 78.60 | 76.90 | 0 | 0 | 0 |
| 05/05/2026 |
78.40
|
289,300 | 80.70 | 80.70 | 77.80 | 0 | 0 | 0 |
| 04/05/2026 |
81
|
94,800 | 81 | 81.50 | 80.30 | 0 | 0 | 0 |
| 29/04/2026 |
80.80
|
78,100 | 80.80 | 81.50 | 80 | 0 | 0 | 0 |
| 28/04/2026 |
80.80
|
100,400 | 81.50 | 81.50 | 80.30 | 0 | 0 | 0 |
| 24/04/2026 |
81.50
|
127,900 | 80.50 | 81.70 | 80.30 | 0 | 0 | 0 |
| 23/04/2026 |
81.60
|
127,500 | 81.70 | 82.60 | 80.80 | 0 | 0 | 0 |
| 22/04/2026 |
81.70
|
158,800 | 82.40 | 82.60 | 80.90 | 0 | 0 | 0 |
| 21/04/2026 |
82.40
|
228,800 | 83.70 | 84.80 | 81.90 | 0 | 0 | 0 |
| 20/04/2026 |
83.80
|
148,700 | 84.50 | 85 | 83 | 0 | 0 | 0 |
| 17/04/2026 |
84.50
|
700,000 | 80.50 | 86.50 | 79.50 | 0 | 0 | 0 |
| 16/04/2026 |
80.50
|
164,900 | 81.10 | 81.10 | 79.80 | 0 | 0 | 0 |
| 15/04/2026 |
81
|
190,000 | 82.50 | 83 | 80.30 | 0 | 0 | 0 |
| 14/04/2026 |
82
|
183,500 | 81 | 83.20 | 81 | 0 | 0 | 0 |
| 13/04/2026 |
80.20
|
175,700 | 81.70 | 81.70 | 80 | 0 | 0 | 0 |
| 10/04/2026 |
81.90
|
161,300 | 82.10 | 82.50 | 81.10 | 0 | 0 | 0 |
| 09/04/2026 |
82
|
179,000 | 84.50 | 84.50 | 81.50 | 0 | 0 | 0 |
| 08/04/2026 |
84.50
|
509,000 | 79 | 85.60 | 79 | 0 | 0 | 0 |
| 07/04/2026 |
79.40
|
166,800 | 77.90 | 82 | 77.90 | 0 | 0 | 0 |
| 06/04/2026 |
78.20
|
288,300 | 81.40 | 81.40 | 77.10 | 0 | 0 | 0 |
| 03/04/2026 |
81.50
|
408,400 | 84.50 | 85.10 | 78.80 | 0 | 0 | 0 |
| 02/04/2026 |
84.60
|
322,600 | 86.80 | 86.80 | 83.60 | 0 | 0 | 0 |
| 01/04/2026 |
87.10
|
397,700 | 87.90 | 88.50 | 85.60 | 0 | 0 | 0 |
| 31/03/2026 |
87
|
394,500 | 87.80 | 89.50 | 86.50 | 0 | 0 | 0 |
| 30/03/2026 |
87.20
|
656,200 | 83.40 | 88 | 80.50 | 0 | 0 | 0 |
| 27/03/2026 |
83.40
|
312,700 | 82.20 | 84 | 81.10 | 0 | 0 | 0 |
| 26/03/2026 |
81.30
|
436,300 | 79.90 | 85 | 77.80 | 0 | 0 | 0 |
| 25/03/2026 |
78.60
|
258,500 | 79.90 | 79.90 | 77.90 | 0 | 0 | 0 |
| 24/03/2026 |
78.70
|
199,700 | 78.80 | 79.90 | 77.80 | 0 | 0 | 0 |
| 23/03/2026 |
76.80
|
324,100 | 80 | 82 | 76.50 | 0 | 0 | 0 |
| 20/03/2026 |
80.50
|
522,500 | 83 | 83 | 79.20 | 0 | 0 | 0 |
| 19/03/2026 |
83
|
382,800 | 77.90 | 85 | 76 | 0 | 0 | 0 |
| 18/03/2026 |
77.90
|
470,200 | 76.20 | 80.50 | 75.70 | 0 | 0 | 0 |
| 17/03/2026 |
76
|
268,400 | 74.30 | 76.80 | 74.30 | 0 | 0 | 0 |
| 16/03/2026 |
74.30
|
134,400 | 73.40 | 75 | 72.30 | 0 | 0 | 0 |
| 13/03/2026 |
73.40
|
146,000 | 73.90 | 74.50 | 73.10 | 0 | 0 | 0 |
| 12/03/2026 |
73.90
|
233,300 | 76.50 | 76.80 | 73.20 | 0 | 0 | 0 |
| 11/03/2026 |
76.80
|
431,200 | 72.80 | 76.90 | 72.30 | 0 | 0 | 0 |