| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-06-29) |
-15.70 | -19.87% | 96,103,500 | 5,132,936 | 0 |
63.30
80
65.20
|
|
2 tháng
(2026-05-29) |
-13 | -17.04% | 182,474,300 | 5,567,562 | 0 |
63.30
80
65.20
|
|
3 tháng
(2026-04-29) |
-20.70 | -24.64% | 296,054,300 | 5,455,590 | 0 |
63.30
86
65.20
|
|
6 tháng
(2026-01-29) |
-26.20 | -29.27% | 780,663,800 | 5,309,149 | -329.0 |
63.30
93.70
65.20
|
|
12 tháng
(2025-08-04) |
-3.70 | -5.52% | 1,751,424,000 | -25,016,007 | -2,551.7 |
63.30
93.70
65.20
|
|
24 tháng
(2024-08-07) |
1.88 | 3.07% | 3,568,286,100 | 2,275,172 | -1,910.9 |
45.59
93.70
65.20
|
|
36 tháng
(2023-08-14) |
10.29 | 19.41% | 5,896,093,900 | -36,601,237 | -3,482.5 |
34.33
93.70
65.20
|
|
60 tháng
(2021-08-23) |
12.73 | 25.18% | 7,133,252,400 | -32,783,182 | -2,325.0 |
34.33
93.70
65.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 29/07/2026 |
65.10
|
2,875,900 | 65 | 67.80 | 64.60 | 348,900 | 71,400 | 0 |
| 28/07/2026 |
65.20
|
6,958,300 | 63.90 | 65.90 | 62.50 | 1,468,723 | 1,390,839 | 0 |
| 27/07/2026 |
63.30
|
7,694,800 | 68.50 | 69 | 63.30 | 403,592 | 859,008 | 0 |
| 24/07/2026 |
68
|
3,613,700 | 69.60 | 70.90 | 68 | 1,088,690 | 944,282 | 0 |
| 23/07/2026 |
71.50
|
9,066,200 | 70.50 | 71.70 | 67.10 | 641,602 | 692,559 | 0 |
| 22/07/2026 |
70.60
|
13,474,000 | 75.90 | 76 | 70.60 | 1,327,602 | 1,449,000 | 0 |
| 21/07/2026 |
75.90
|
2,872,900 | 75.10 | 76.40 | 74.30 | 1,367,100 | 364,525 | 0 |
| 20/07/2026 |
75.20
|
7,676,900 | 76.90 | 76.90 | 74 | 3,201,621 | 477,177 | 0 |
| 17/07/2026 |
76.70
|
1,827,000 | 76.50 | 76.70 | 75.90 | 761,400 | 728,083 | 0 |
| 16/07/2026 |
76.70
|
4,353,900 | 76.20 | 76.70 | 75 | 248,900 | 734,500 | 0 |
| 15/07/2026 |
76.20
|
1,802,400 | 76.80 | 76.80 | 75.80 | 28,300 | 61,000 | 0 |
| 14/07/2026 |
76.80
|
2,788,000 | 75.80 | 76.80 | 75.20 | 71,600 | 162,300 | 0 |
| 13/07/2026 |
76
|
3,721,700 | 76.80 | 77.30 | 76 | 154,898 | 34,700 | 0 |
| 10/07/2026 |
76.60
|
3,169,000 | 78.90 | 78.90 | 76.60 | 1,097,885 | 976,995 | 0 |
| 09/07/2026 |
78.50
|
1,582,900 | 78.40 | 78.50 | 77.80 | 160,086 | 48,200 | 0 |
| 08/07/2026 |
78.80
|
3,145,900 | 77.50 | 79.20 | 77.30 | 844,700 | 303,900 | 0 |
| 07/07/2026 |
77.50
|
2,154,600 | 78.10 | 78.30 | 77.40 | 1,045,817 | 1,076,900 | 0 |
| 06/07/2026 |
78
|
4,935,700 | 78.60 | 78.80 | 76.70 | 961,703 | 843,309 | 0 |
| 03/07/2026 |
78.90
|
3,276,600 | 79.60 | 79.60 | 78.30 | 947,603 | 1,390,072 | 0 |
| 02/07/2026 |
79.70
|
4,640,200 | 80.20 | 81.40 | 79.40 | 577,603 | 605,316 | 0 |
| 01/07/2026 |
80
|
6,029,400 | 78 | 80 | 77.70 | 665,000 | 458,198 | 0 |
| 30/06/2026 |
78.10
|
4,008,800 | 78.80 | 79 | 77.60 | 1,134,106 | 450,300 | 0 |
| 29/06/2026 |
79
|
4,268,900 | 78.40 | 79.20 | 78.10 | 1,776,140 | 712,688 | 0 |
| 26/06/2026 |
78.50
|
4,859,300 | 77.10 | 78.50 | 76.50 | 1,477,840 | 1,509,913 | 0 |
| 25/06/2026 |
77.20
|
3,553,800 | 77.10 | 77.50 | 76.70 | 545,050 | 845,700 | 0 |
| 24/06/2026 |
77.80
|
4,218,000 | 76 | 77.80 | 75 | 237,522 | 234,600 | 0 |
| 23/06/2026 |
76
|
6,295,100 | 77.10 | 77.20 | 76 | 150,210 | 1,862,600 | 0 |
| 22/06/2026 |
77.20
|
2,992,900 | 78 | 78 | 77 | 257,305 | 602,967 | 0 |
| 19/06/2026 |
78
|
2,425,600 | 78.70 | 78.90 | 77.50 | 492,791 | 138,100 | 0 |
| 18/06/2026 |
78.70
|
3,234,500 | 78.60 | 79 | 78 | 578,774 | 372,701 | 0 |
| 17/06/2026 |
79.10
|
4,068,800 | 79.30 | 79.80 | 78.70 | 1,041,876 | 666,149 | 0 |
| 16/06/2026 |
79.40
|
3,183,300 | 79.40 | 79.80 | 78.80 | 687,328 | 219,270 | 0 |
| 15/06/2026 |
79.40
|
7,871,700 | 77 | 79.70 | 77 | 2,423,842 | 665,128 | 0 |
| 12/06/2026 |
76.40
|
4,139,700 | 77.80 | 77.80 | 76.30 | 170,842 | 928,968 | 0 |
| 11/06/2026 |
76.90
|
3,302,700 | 78.30 | 78.50 | 76.90 | 1,659,064 | 1,554,266 | 0 |
| 10/06/2026 |
78.20
|
2,866,200 | 77.10 | 78.30 | 76.60 | 605,279 | 219,508 | 0 |
| 09/06/2026 |
77.40
|
1,770,800 | 76.50 | 77.50 | 76.30 | 109,865 | 131,493 | 0 |
| 08/06/2026 |
76.40
|
4,633,800 | 77 | 77.30 | 76.30 | 1,759,587 | 1,482,230 | 0 |
| 05/06/2026 |
78
|
3,241,800 | 78.50 | 78.90 | 77.60 | 394,171 | 506,865 | 0 |
| 04/06/2026 |
78.40
|
4,308,300 | 78.50 | 78.50 | 77 | 2,594,360 | 3,834,001 | 0 |
| 03/06/2026 |
78.50
|
4,801,100 | 77.80 | 78.50 | 76.90 | 1,526,061 | 1,899,800 | 0 |
| 02/06/2026 |
77.90
|
2,969,500 | 79.40 | 79.40 | 77.50 | 1,318,416 | 482,898 | 0 |
| 01/06/2026 |
79.10
|
3,799,400 | 76.50 | 79.10 | 76.50 | 1,658,589 | 526,216 | 0 |
| 29/05/2026 |
76.30
|
7,834,500 | 77.70 | 78.30 | 75.80 | 169,389 | 740,162 | 0 |
| 28/05/2026 |
77.70
|
4,026,400 | 80 | 80.30 | 77.70 | 1,458,800 | 823,281 | 0 |
| 27/05/2026 |
80
|
4,631,100 | 79.10 | 80.40 | 78.80 | 983,366 | 271,788 | 0 |
| 26/05/2026 |
78.50
|
2,518,800 | 79 | 79.40 | 78.30 | 93,500 | 317,000 | 0 |
| 25/05/2026 |
78.70
|
2,510,300 | 80.10 | 80.10 | 78.40 | 289,430 | 76,257 | 0 |
| 22/05/2026 |
79.40
|
6,083,900 | 80.20 | 81 | 79.10 | 25,182 | 1,242,100 | 0 |
| 21/05/2026 |
79.50
|
6,597,700 | 78.20 | 79.50 | 77.70 | 716,639 | 751,100 | 0 |
| 20/05/2026 |
77.20
|
8,786,000 | 78.20 | 78.80 | 74.20 | 918,667 | 1,937,822 | 0 |
| 19/05/2026 |
78.20
|
7,953,500 | 79.20 | 79.70 | 78.10 | 1,543,930 | 2,728,600 | 0 |
| 18/05/2026 |
79
|
11,953,700 | 82 | 82 | 79 | 993,130 | 1,614,761 | 0 |
| 15/05/2026 |
82
|
6,691,900 | 84.50 | 84.60 | 82 | 2,050,763 | 2,132,657 | 0 |
| 14/05/2026 |
84.20
|
4,001,800 | 83.70 | 84.60 | 83.20 | 392,684 | 27,691 | 0 |
| 13/05/2026 |
83.70
|
3,536,900 | 84 | 84.30 | 82.70 | 274,740 | 136,685 | 0 |
| 12/05/2026 |
83.80
|
4,934,800 | 83.50 | 84.30 | 82.60 | 176,740 | 242,178 | 0 |
| 11/05/2026 |
83.50
|
5,716,900 | 84.30 | 85.20 | 83.50 | 878,343 | 858,540 | 0 |
| 08/05/2026 |
84.60
|
4,605,300 | 85.70 | 85.90 | 84.60 | 0 | 402,200 | 0 |
| 07/05/2026 |
86
|
6,344,700 | 86.20 | 87.40 | 86 | 1,011,760 | 192,943 | 0 |
| 06/05/2026 |
86
|
6,696,800 | 85.20 | 86.40 | 84.90 | 1,955,850 | 1,280,510 | 0 |
| 05/05/2026 |
84.80
|
4,720,200 | 84.60 | 85.40 | 84.10 | 857,041 | 563,400 | 0 |
| 04/05/2026 |
84.90
|
6,372,100 | 84.70 | 85.40 | 83.40 | 2,283,245 | 1,428,193 | 0 |
| 29/04/2026 |
84
|
4,897,200 | 85 | 85.70 | 84 | 1,982,650 | 1,970,726 | 0 |
| 28/04/2026 |
85.60
|
5,380,700 | 83.70 | 85.90 | 83.70 | 3,478,589 | 2,991,437 | 0 |
| 24/04/2026 |
83.50
|
4,634,400 | 84.50 | 85.20 | 83.50 | 430,367 | 1,423,800 | 0 |
| 23/04/2026 |
84.50
|
5,417,100 | 86.40 | 86.80 | 84.30 | 567,236 | 1,542,700 | 0 |
| 22/04/2026 |
86.40
|
9,172,200 | 85.40 | 86.40 | 84.80 | 2,799,093 | 472,800 | 0 |
| 21/04/2026 |
85.60
|
7,226,400 | 87.40 | 87.40 | 85.60 | 2,096,550 | 2,200,142 | 0 |
| 20/04/2026 |
87.30
|
10,168,300 | 87.50 | 88.50 | 86.40 | 1,816,754 | 290,310 | 0 |
| 17/04/2026 |
86.90
|
15,089,000 | 82.60 | 86.90 | 82.50 | 2,676,894 | 390,832 | 0 |
| 16/04/2026 |
81.30
|
5,775,900 | 80.20 | 82 | 80.20 | 1,097,115 | 684,200 | 0 |
| 15/04/2026 |
80
|
3,798,700 | 82 | 82 | 80 | 170,799 | 660,900 | 0 |
| 14/04/2026 |
81.60
|
4,600,700 | 82.10 | 82.70 | 81.40 | 407,600 | 239,300 | 0 |
| 13/04/2026 |
81.30
|
4,806,700 | 80.80 | 81.30 | 79.80 | 378,600 | 223,042 | 0 |
| 10/04/2026 |
81.50
|
4,667,000 | 81.30 | 82.20 | 81 | 795,200 | 1,172,500 | 0 |
| 09/04/2026 |
80.70
|
3,649,300 | 80.90 | 82 | 80.70 | 1,152,100 | 1,106,800 | 0 |
| 08/04/2026 |
81.90
|
10,192,500 | 80.60 | 82 | 79.90 | 2,688,150 | 2,696,500 | 0 |
| 07/04/2026 |
78
|
3,806,200 | 78.40 | 78.80 | 76.60 | 897,725 | 1,511,150 | -65.3 |
| 06/04/2026 |
78.30
|
6,411,000 | 78.30 | 79.30 | 77.60 | 778,100 | 2,971,900 | -175.6 |
| 03/04/2026 |
79.30
|
6,903,100 | 81.50 | 81.50 | 79.20 | 1,677,900 | 1,772,800 | -5.9 |
| 02/04/2026 |
81.80
|
5,675,700 | 81.80 | 81.80 | 80 | 704,700 | 1,415,300 | -64.7 |
| 01/04/2026 |
82.40
|
5,736,600 | 83 | 83.90 | 81.80 | 979,000 | 109,800 | 76.7 |
| 31/03/2026 |
81.80
|
6,582,900 | 80.80 | 82.10 | 80.50 | 1,289,500 | 732,400 | 45.7 |
| 30/03/2026 |
80.80
|
6,027,600 | 78.90 | 80.80 | 78.60 | 1,484,600 | 657,700 | 66.9 |
| 27/03/2026 |
81
|
7,595,000 | 78.60 | 81.80 | 78.20 | 1,484,600 | 657,700 | 66.9 |
| 26/03/2026 |
78.50
|
7,066,800 | 78 | 78.90 | 77.40 | 2,632,300 | 528,500 | 164.0 |
| 25/03/2026 |
79.20
|
7,550,200 | 77 | 79.50 | 76.80 | 1,115,100 | 3,054,800 | -147.2 |
| 24/03/2026 |
76
|
7,903,300 | 76.60 | 76.80 | 75 | 1,282,900 | 6,860,100 | -420.9 |
| 23/03/2026 |
74.20
|
17,473,900 | 78 | 78.10 | 74.20 | 1,282,900 | 6,860,100 | -420.9 |
| 20/03/2026 |
79.70
|
6,488,600 | 82.10 | 82.10 | 79.70 | 1,065,600 | 1,975,500 | -73.3 |
| 19/03/2026 |
82.40
|
7,916,000 | 82 | 82.60 | 81.40 | 797,100 | 455,600 | 28.5 |
| 18/03/2026 |
83.70
|
4,304,400 | 82.80 | 84.30 | 82.40 | 230,800 | 388,800 | -13.1 |
| 17/03/2026 |
82.70
|
3,811,100 | 81.50 | 83.80 | 81.50 | 439,900 | 839,000 | -32.5 |
| 16/03/2026 |
80.60
|
5,282,300 | 81.90 | 82.20 | 80.40 | 980,300 | 1,052,400 | -5.7 |
| 13/03/2026 |
82
|
6,260,000 | 84.50 | 84.50 | 82 | 980,300 | 1,052,400 | -5.7 |
| 12/03/2026 |
84.60
|
10,104,500 | 84 | 86.50 | 83.10 | 4,309,700 | 1,411,800 | 245.8 |
| 11/03/2026 |
86.50
|
17,339,300 | 81 | 86.60 | 80.50 | 7,869,200 | 823,100 | 595.8 |
| 10/03/2026 |
81
|
21,042,400 | 79 | 81.80 | 77.40 | 1,329,700 | 147,100 | 91.1 |
| 09/03/2026 |
77
|
4,983,800 | 77 | 77 | 77 | 1,329,700 | 147,100 | 91.1 |
| 06/03/2026 |
82.70
|
13,359,400 | 84.80 | 84.80 | 81.70 | 3,428,000 | 2,457,700 | 81.3 |