| 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) |
3.70 | 5.23% | 106,841,300 | 12,003,556 | 0 |
68.30
74.50
72.70
|
|
2 tháng
(2026-07-13) |
4 | 5.67% | 277,186,200 | 12,027,410 | 0 |
62.20
74.50
72.70
|
|
3 tháng
(2026-06-15) |
0.90 | 1.22% | 430,316,900 | -18,445,987 | 0 |
62.20
74.50
72.70
|
|
6 tháng
(2026-03-16) |
-3.70 | -4.73% | 1,048,369,400 | -94,246,378 | -1,679.7 |
62.20
79.40
72.70
|
|
12 tháng
(2025-09-16) |
-27.93 | -27.27% | 2,339,164,000 | -171,445,778 | -8,316.3 |
62.20
106.10
72.70
|
|
24 tháng
(2024-09-23) |
-39.05 | -34.39% | 3,819,069,500 | -306,459,232 | -24,685.8 |
62.20
131.67
72.70
|
|
36 tháng
(2023-09-27) |
5.49 | 7.95% | 4,706,922,800 | -349,195,166 | -30,399.2 |
60.74
131.67
72.70
|
|
60 tháng
(2021-10-07) |
26.64 | 55.66% | 5,469,112,800 | -347,264,247 | -30,115.8 |
40.97
131.67
72.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 14/09/2026 |
72.20
|
3,940,900 | 72.80 | 73.60 | 72 | 1,579,111 | 352,679 | 0 |
| 11/09/2026 |
72.70
|
5,655,200 | 74.40 | 74.40 | 72.70 | 1,573,829 | 1,571,720 | 0 |
| 10/09/2026 |
74.50
|
11,936,600 | 72.30 | 74.80 | 72.20 | 4,299,793 | 1,316,379 | 0 |
| 09/09/2026 |
72.40
|
3,680,300 | 72.30 | 73 | 72.10 | 1,928,341 | 484,050 | 0 |
| 08/09/2026 |
72.20
|
4,273,000 | 72.40 | 72.50 | 72 | 2,409,504 | 1,515,077 | 0 |
| 07/09/2026 |
72.40
|
7,020,200 | 73 | 73.80 | 72.20 | 2,825,315 | 2,896,195 | 0 |
| 04/09/2026 |
72.80
|
3,549,500 | 72.50 | 73 | 72.40 | 1,225,266 | 264,876 | 0 |
| 03/09/2026 |
72.20
|
4,098,200 | 73 | 73 | 72 | 4,385,996 | 4,081,648 | 0 |
| 28/08/2026 |
73.20
|
10,196,800 | 72.20 | 74 | 72.20 | 4,443,191 | 1,164,400 | 0 |
| 27/08/2026 |
72.20
|
3,542,900 | 72.60 | 72.70 | 72.20 | 905,416 | 557,522 | 0 |
| 26/08/2026 |
72.60
|
10,161,300 | 70.70 | 72.90 | 70.70 | 3,797,349 | 981,755 | 0 |
| 25/08/2026 |
70.70
|
4,690,000 | 71.40 | 72 | 70.70 | 873,780 | 918,026 | 0 |
| 24/08/2026 |
71.40
|
4,611,900 | 72.50 | 72.70 | 71.40 | 448,347 | 946,000 | 0 |
| 21/08/2026 |
72
|
7,035,800 | 69.90 | 72 | 69.50 | 1,062,335 | 932,800 | 0 |
| 20/08/2026 |
69.80
|
4,468,100 | 69.10 | 70.30 | 69.10 | 1,122,643 | 626,049 | 0 |
| 19/08/2026 |
68.90
|
1,821,000 | 69 | 69.20 | 68.60 | 552,495 | 364,165 | 0 |
| 18/08/2026 |
69
|
3,383,800 | 68.80 | 69.30 | 68.20 | 1,178,720 | 1,036,235 | 0 |
| 17/08/2026 |
68.80
|
4,104,500 | 68.40 | 69.40 | 68.40 | 1,769,532 | 1,529,445 | 0 |
| 14/08/2026 |
68.30
|
7,123,800 | 69.30 | 69.60 | 68 | 1,700,217 | 2,018,643 | 0 |
| 13/08/2026 |
69.20
|
7,458,000 | 71 | 71.30 | 69.20 | 1,231,237 | 1,999,351 | 0 |
| 12/08/2026 |
70.80
|
3,685,600 | 71.20 | 71.90 | 70.60 | 755,115 | 1,278,420 | 0 |
| 11/08/2026 |
71.20
|
6,936,800 | 71.60 | 73.10 | 71 | 771,828 | 2,224,805 | 0 |
| 10/08/2026 |
71.80
|
5,252,100 | 70.90 | 72 | 70.70 | 779,789 | 1,929,775 | 0 |
| 07/08/2026 |
70.80
|
4,301,800 | 71.10 | 71.70 | 70.30 | 454,293 | 1,208,713 | 0 |
| 06/08/2026 |
70.70
|
4,629,700 | 70.40 | 71.40 | 70.40 | 1,581,534 | 1,227,200 | 0 |
| 05/08/2026 |
70.30
|
6,877,600 | 72.20 | 72.20 | 70.20 | 1,486,111 | 598,984 | 0 |
| 04/08/2026 |
71.50
|
6,584,300 | 72.40 | 73.30 | 71.30 | 2,393,737 | 895,405 | 0 |
| 03/08/2026 |
71.70
|
16,279,100 | 67.40 | 71.70 | 67.30 | 8,148,578 | 692,956 | 0 |
| 31/07/2026 |
67.10
|
6,253,600 | 67.20 | 67.90 | 66.50 | 2,605,487 | 826,800 | 0 |
| 30/07/2026 |
67
|
7,571,500 | 65.20 | 67.20 | 64.80 | 1,861,326 | 716,160 | 0 |
| 29/07/2026 |
65.10
|
6,114,000 | 63 | 65.30 | 62.50 | 1,599,618 | 491,200 | 0 |
| 28/07/2026 |
63
|
5,399,400 | 61.90 | 63.70 | 61.50 | 1,448,828 | 771,511 | 0 |
| 27/07/2026 |
62.20
|
4,449,500 | 63.10 | 63.70 | 62.20 | 835,647 | 836,200 | 0 |
| 24/07/2026 |
62.90
|
5,804,800 | 64.30 | 64.50 | 62.80 | 213,717 | 589,795 | 0 |
| 23/07/2026 |
64.70
|
6,287,300 | 65 | 65.70 | 64.20 | 529,527 | 1,157,161 | 0 |
| 22/07/2026 |
64.60
|
10,060,700 | 65 | 67.50 | 64.60 | 2,364,306 | 2,557,375 | 0 |
| 21/07/2026 |
64.80
|
7,540,400 | 66.50 | 67.90 | 64.80 | 677,563 | 2,342,707 | 0 |
| 20/07/2026 |
67.10
|
7,346,800 | 66.90 | 67.70 | 66.10 | 957,798 | 744,771 | 0 |
| 17/07/2026 |
67
|
3,987,800 | 68.30 | 68.40 | 67 | 478,483 | 638,910 | 0 |
| 16/07/2026 |
68
|
13,030,600 | 66.70 | 68 | 64.70 | 2,074,434 | 3,501,906 | 0 |
| 15/07/2026 |
66.80
|
21,271,900 | 70.40 | 70.40 | 66.80 | 326,759 | 5,371,402 | 0 |
| 14/07/2026 |
70.30
|
6,626,800 | 70.30 | 70.90 | 70 | 458,246 | 1,618,242 | 0 |
| 13/07/2026 |
70.50
|
7,738,400 | 70.30 | 71.30 | 70.20 | 459,984 | 1,541,761 | 0 |
| 10/07/2026 |
70.60
|
7,937,300 | 72 | 72.30 | 70.60 | 776,157 | 2,455,278 | 0 |
| 09/07/2026 |
72.10
|
4,441,900 | 71.80 | 73 | 71.70 | 457,800 | 767,900 | 0 |
| 08/07/2026 |
72.10
|
6,741,600 | 72.40 | 72.80 | 71.50 | 278,467 | 1,476,815 | 0 |
| 07/07/2026 |
73.20
|
4,557,200 | 73 | 73.70 | 72.50 | 255,173 | 357,757 | 0 |
| 06/07/2026 |
73
|
11,200,200 | 72.40 | 74 | 71.90 | 2,410,791 | 1,038,440 | 0 |
| 03/07/2026 |
72.30
|
7,490,500 | 72.50 | 73.10 | 71.70 | 960,312 | 346,513 | 0 |
| 02/07/2026 |
72.50
|
5,690,500 | 72.90 | 73.30 | 72.50 | 777,316 | 337,964 | 0 |
| 01/07/2026 |
72.90
|
11,630,500 | 70.40 | 73.20 | 70.30 | 959,300 | 241,320 | 0 |
| 30/06/2026 |
70.20
|
6,075,800 | 70.50 | 70.80 | 70.20 | 217,835 | 2,994,279 | 0 |
| 29/06/2026 |
70.40
|
4,618,200 | 70.70 | 70.80 | 70.20 | 317,631 | 1,355,407 | 0 |
| 26/06/2026 |
70.80
|
4,333,200 | 71.30 | 71.30 | 70.30 | 1,084,891 | 1,464,409 | 0 |
| 25/06/2026 |
71
|
6,592,100 | 71 | 71.70 | 70.80 | 684,140 | 2,608,669 | 0 |
| 24/06/2026 |
70.80
|
5,968,500 | 71 | 71.20 | 70.10 | 1,071,091 | 2,725,084 | 0 |
| 23/06/2026 |
70.80
|
5,737,500 | 70.90 | 71.80 | 70.70 | 451,176 | 1,511,251 | 0 |
| 22/06/2026 |
70.60
|
9,260,100 | 71.50 | 71.70 | 70.30 | 159,043 | 3,079,500 | 0 |
| 19/06/2026 |
71.50
|
14,295,100 | 71.60 | 71.80 | 70.80 | 1,915,340 | 8,683,387 | 0 |
| 18/06/2026 |
71.60
|
13,665,800 | 72.30 | 72.30 | 71.50 | 836,613 | 7,822,974 | 0 |
| 17/06/2026 |
72.30
|
10,652,200 | 73.30 | 73.40 | 72.20 | 997,219 | 4,894,412 | 0 |
| 16/06/2026 |
73.20
|
5,819,800 | 73.70 | 74.20 | 73.10 | 960,689 | 1,647,021 | 0 |
| 15/06/2026 |
73.60
|
6,422,700 | 74.40 | 75.20 | 73.50 | 2,363,677 | 2,599,678 | 0 |
| 12/06/2026 |
73.50
|
5,688,200 | 73.60 | 74.30 | 73.50 | 2,069,222 | 1,381,177 | 0 |
| 11/06/2026 |
73.10
|
3,507,300 | 73.90 | 73.90 | 73.10 | 872,590 | 1,261,965 | 0 |
| 10/06/2026 |
74.20
|
4,736,000 | 73.50 | 74.50 | 73.50 | 732,358 | 1,191,400 | 0 |
| 09/06/2026 |
73.70
|
7,772,300 | 73.40 | 74.20 | 72.60 | 649,478 | 2,125,707 | 0 |
| 08/06/2026 |
72.90
|
10,914,200 | 73.70 | 74.50 | 72.80 | 2,852,274 | 4,511,731 | 0 |
| 05/06/2026 |
75
|
11,218,100 | 76 | 76 | 74.30 | 4,942,580 | 3,257,910 | 0 |
| 04/06/2026 |
76.10
|
11,304,700 | 76.70 | 77.20 | 75.80 | 5,837,237 | 2,471,052 | 0 |
| 03/06/2026 |
76.50
|
25,278,600 | 75.10 | 77.70 | 75 | 9,677,039 | 2,294,138 | 0 |
| 02/06/2026 |
74.80
|
17,368,000 | 73 | 75.60 | 73 | 6,729,037 | 285,100 | 0 |
| 01/06/2026 |
72.90
|
5,972,700 | 72.20 | 73.40 | 72.10 | 1,829,601 | 886,855 | 0 |
| 29/05/2026 |
71.60
|
5,446,700 | 71.20 | 72.50 | 70.80 | 1,106,293 | 1,485,343 | 0 |
| 28/05/2026 |
71.20
|
10,646,900 | 72.80 | 73.10 | 71.20 | 1,023,079 | 2,027,486 | 0 |
| 27/05/2026 |
73.60
|
9,176,300 | 74.50 | 75.30 | 73.10 | 1,441,896 | 2,561,505 | 0 |
| 26/05/2026 |
74.50
|
5,104,800 | 73.60 | 74.60 | 73.60 | 1,250,621 | 765,077 | 0 |
| 25/05/2026 |
73.50
|
10,441,000 | 74.60 | 75.60 | 73.50 | 1,103,136 | 1,817,057 | 0 |
| 22/05/2026 |
75.10
|
11,668,800 | 76.80 | 77.60 | 75.10 | 1,989,919 | 1,022,217 | 0 |
| 21/05/2026 |
76.50
|
11,809,100 | 77.70 | 77.90 | 75.70 | 803,264 | 4,934,750 | 0 |
| 20/05/2026 |
77.70
|
25,976,600 | 74.80 | 78.50 | 72.80 | 4,019,099 | 1,497,229 | 0 |
| 19/05/2026 |
74.50
|
11,279,900 | 75 | 75.80 | 74.30 | 1,570,226 | 1,893,408 | 0 |
| 18/05/2026 |
74.90
|
18,323,700 | 72.90 | 75.30 | 72 | 2,864,816 | 3,814,350 | 0 |
| 15/05/2026 |
72.90
|
6,386,100 | 74.20 | 74.20 | 72.70 | 361,795 | 1,360,935 | 0 |
| 14/05/2026 |
73.90
|
21,565,500 | 71.10 | 75.30 | 71 | 2,531,944 | 3,025,661 | 0 |
| 13/05/2026 |
70.70
|
11,517,600 | 70.60 | 71.50 | 70 | 669,474 | 6,104,471 | 0 |
| 12/05/2026 |
70.60
|
8,533,300 | 70.10 | 71.50 | 70 | 890,452 | 3,320,382 | 0 |
| 11/05/2026 |
70
|
16,909,100 | 71.70 | 71.70 | 70 | 313,299 | 3,399,157 | 0 |
| 08/05/2026 |
71.90
|
13,444,300 | 73.20 | 73.30 | 71.90 | 292,233 | 6,451,754 | 0 |
| 07/05/2026 |
73
|
10,186,100 | 73.90 | 74.30 | 73 | 477,054 | 5,562,752 | 0 |
| 06/05/2026 |
73.30
|
9,455,600 | 74.20 | 74.20 | 73 | 453,823 | 6,642,339 | 0 |
| 05/05/2026 |
74.30
|
6,841,400 | 73.70 | 74.50 | 72.80 | 215,003 | 2,043,859 | 0 |
| 04/05/2026 |
73.70
|
8,285,900 | 74.90 | 75.10 | 73.60 | 436,049 | 4,651,998 | 0 |
| 29/04/2026 |
75.50
|
9,163,000 | 73.40 | 75.50 | 73.40 | 1,449,843 | 3,058,640 | 0 |
| 28/04/2026 |
74.40
|
9,503,800 | 73.40 | 74.40 | 72.90 | 1,132,302 | 5,026,189 | 0 |
| 24/04/2026 |
73.40
|
10,459,800 | 74 | 74.10 | 73.20 | 202,192 | 5,861,142 | 0 |
| 23/04/2026 |
74.30
|
7,968,500 | 75 | 76 | 74.10 | 708,404 | 4,277,230 | 0 |
| 22/04/2026 |
74.60
|
8,145,000 | 75.50 | 75.50 | 74.10 | 370,578 | 3,175,680 | 0 |
| 21/04/2026 |
75.10
|
7,119,000 | 77 | 77.40 | 75.10 | 274,140 | 2,530,802 | 0 |
| 20/04/2026 |
76.90
|
6,876,800 | 76.30 | 77 | 76.10 | 2,496,002 | 1,125,967 | 0 |
| 17/04/2026 |
76
|
12,349,600 | 75 | 78 | 74.90 | 2,548,352 | 1,733,155 | 0 |