| 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) |
-0.50 | -0.67% | 1,897,600 | 69,901 | 0 |
74.50
83
75
|
|
2 tháng
(2026-05-29) |
-0.80 | -1.06% | 2,201,100 | 67,801 | 0 |
74.50
83
75
|
|
3 tháng
(2026-04-29) |
0.50 | 0.68% | 2,656,200 | 44,701 | 0 |
73.40
83
75
|
|
6 tháng
(2026-01-29) |
-3.80 | -4.85% | 6,376,000 | -384,139 | -17.3 |
66.80
83
75
|
|
12 tháng
(2025-08-04) |
8.70 | 13.22% | 20,436,400 | -206,339 | -8.0 |
64.30
84.80
75
|
|
24 tháng
(2024-08-07) |
37.87 | 103.38% | 60,133,800 | 128,761 | -1.6 |
34.84
84.80
75
|
|
36 tháng
(2023-08-14) |
43.90 | 143.43% | 62,596,500 | 130,161 | -1.6 |
28.25
84.80
75
|
|
60 tháng
(2021-08-23) |
41.88 | 128.37% | 70,475,100 | 26,147 | 1.0 |
21.52
84.80
75
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 29/07/2026 |
75
|
0 | 75 | 75 | 75 | 0 | 0 | 0 |
| 28/07/2026 |
75
|
14,300 | 74.50 | 75 | 74.50 | 0 | 2,100 | 0 |
| 27/07/2026 |
74.50
|
18,500 | 75.90 | 76.40 | 74.50 | 0 | 800 | 0 |
| 24/07/2026 |
74.50
|
45,200 | 74.90 | 75.40 | 74.50 | 0 | 100 | 0 |
| 23/07/2026 |
74.90
|
58,900 | 75 | 75 | 72 | 0 | 1,400 | 0 |
| 22/07/2026 |
74.90
|
48,800 | 75.90 | 76.30 | 74.20 | 0 | 2,100 | 0 |
| 21/07/2026 |
76.10
|
59,400 | 77 | 77.20 | 74.80 | 0 | 1,500 | 0 |
| 20/07/2026 |
76
|
75,300 | 78.50 | 78.50 | 76 | 0 | 3,900 | 0 |
| 17/07/2026 |
78
|
149,100 | 78 | 79.50 | 78 | 0 | 2,300 | 0 |
| 16/07/2026 |
78
|
14,000 | 78 | 78 | 77 | 0 | 300 | 0 |
| 15/07/2026 |
77.50
|
57,800 | 79.20 | 79.20 | 77.50 | 0 | 0 | 0 |
| 14/07/2026 |
79.50
|
42,500 | 79 | 79.60 | 78.10 | 3,400 | 400 | 0 |
| 13/07/2026 |
78.90
|
50,200 | 81 | 81 | 78.60 | 0 | 1,800 | 0 |
| 10/07/2026 |
81.50
|
21,400 | 81.70 | 81.80 | 81.10 | 1,300 | 0 | 0 |
| 09/07/2026 |
82
|
41,900 | 82 | 82.40 | 81.60 | 800 | 0 | 0 |
| 08/07/2026 |
82.20
|
30,900 | 82.40 | 82.50 | 81.20 | 2,100 | 0 | 0 |
| 07/07/2026 |
82.20
|
126,300 | 81.10 | 82.20 | 80 | 2,901 | 0 | 0 |
| 06/07/2026 |
80.80
|
90,300 | 82.90 | 83.30 | 80.80 | 1,000 | 1,100 | 0 |
| 03/07/2026 |
83
|
277,000 | 84.50 | 85.70 | 82.20 | 71,300 | 500 | 0 |
| 02/07/2026 |
82.20
|
168,800 | 83.50 | 85 | 81.20 | 4,100 | 1,000 | 0 |
| 01/07/2026 |
80.80
|
49,200 | 82.90 | 82.90 | 80.20 | 1,300 | 1,500 | 0 |
| 30/06/2026 |
80.20
|
466,900 | 80.20 | 80.20 | 79.40 | 700 | 0 | 0 |
| 29/06/2026 |
75
|
5,200 | 75 | 75.80 | 75 | 100 | 400 | 0 |
| 26/06/2026 |
75
|
15,500 | 74.70 | 75 | 74.50 | 0 | 200 | 0 |
| 25/06/2026 |
75.20
|
42,200 | 75.50 | 75.50 | 74.60 | 100 | 500 | 0 |
| 24/06/2026 |
76
|
15,400 | 75.90 | 76 | 75.50 | 100 | 0 | 0 |
| 23/06/2026 |
76.30
|
3,600 | 75.60 | 76.40 | 75.40 | 100 | 100 | 0 |
| 22/06/2026 |
75.70
|
11,300 | 77 | 77 | 75.50 | 1,100 | 400 | 0 |
| 19/06/2026 |
77.20
|
7,300 | 76.90 | 77.30 | 76.80 | 0 | 100 | 0 |
| 18/06/2026 |
76.90
|
7,900 | 77.80 | 77.80 | 76.90 | 200 | 0 | 0 |
| 17/06/2026 |
77.60
|
9,300 | 77 | 77.70 | 76.80 | 300 | 1,200 | 0 |
| 16/06/2026 |
77
|
12,800 | 77.50 | 77.50 | 76.10 | 400 | 100 | 0 |
| 15/06/2026 |
77
|
17,100 | 76.50 | 77 | 76.10 | 800 | 0 | 0 |
| 12/06/2026 |
76.50
|
6,100 | 75.70 | 76.50 | 75.70 | 200 | 0 | 0 |
| 11/06/2026 |
76.50
|
15,500 | 76 | 76.70 | 76 | 800 | 0 | 0 |
| 10/06/2026 |
76
|
16,900 | 76.30 | 76.70 | 75.60 | 400 | 0 | 0 |
| 09/06/2026 |
76
|
32,500 | 75 | 76.60 | 74.50 | 100 | 300 | 0 |
| 08/06/2026 |
74.50
|
13,800 | 75.20 | 75.20 | 74.50 | 0 | 600 | 0 |
| 05/06/2026 |
75.20
|
9,500 | 75.20 | 75.90 | 74.90 | 0 | 600 | 0 |
| 04/06/2026 |
75.20
|
19,700 | 75.80 | 75.80 | 72.90 | 0 | 1,200 | 0 |
| 03/06/2026 |
75.30
|
12,400 | 75 | 76.10 | 75 | 200 | 600 | 0 |
| 02/06/2026 |
75.90
|
14,100 | 76.10 | 76.10 | 75.30 | 0 | 500 | 0 |
| 01/06/2026 |
76
|
11,400 | 75.30 | 76.50 | 75 | 0 | 200 | 0 |
| 29/05/2026 |
75.30
|
9,200 | 75.70 | 76 | 75 | 0 | 300 | 0 |
| 28/05/2026 |
76
|
16,000 | 75.50 | 76.50 | 75 | 100 | 1,400 | 0 |
| 27/05/2026 |
74.90
|
2,800 | 75.90 | 75.90 | 74.50 | 0 | 400 | 0 |
| 26/05/2026 |
75.50
|
5,000 | 76 | 76 | 74.90 | 300 | 0 | 0 |
| 25/05/2026 |
75.50
|
15,400 | 75.50 | 75.60 | 75 | 800 | 500 | 0 |
| 22/05/2026 |
74.90
|
3,000 | 74.90 | 75 | 74.10 | 0 | 200 | 0 |
| 21/05/2026 |
74.90
|
14,100 | 75.90 | 75.90 | 74.90 | 0 | 0 | 0 |
| 20/05/2026 |
75.20
|
36,000 | 74.20 | 75.30 | 73 | 2,200 | 2,100 | 0 |
| 19/05/2026 |
75.10
|
21,200 | 76.80 | 76.80 | 74.50 | 100 | 1,000 | 0 |
| 18/05/2026 |
77
|
13,100 | 77 | 77 | 75.50 | 300 | 1,100 | 0 |
| 15/05/2026 |
77.10
|
76,300 | 75.70 | 77.50 | 75.60 | 300 | 3,400 | 0 |
| 14/05/2026 |
75.50
|
32,900 | 75.20 | 76 | 75.20 | 100 | 400 | 0 |
| 13/05/2026 |
75
|
24,800 | 75.40 | 76 | 75 | 100 | 1,400 | 0 |
| 12/05/2026 |
74.10
|
10,400 | 73.40 | 74.40 | 73.40 | 0 | 0 | 0 |
| 11/05/2026 |
73.40
|
12,600 | 74.10 | 74.30 | 73.40 | 0 | 1,900 | 0 |
| 08/05/2026 |
74.30
|
14,200 | 73.90 | 74.90 | 73.90 | 0 | 500 | 0 |
| 07/05/2026 |
74.50
|
34,300 | 75 | 75 | 74 | 0 | 0 | 0 |
| 06/05/2026 |
74.50
|
21,700 | 74.10 | 75 | 74 | 2,600 | 700 | 0 |
| 05/05/2026 |
74.50
|
32,600 | 75.50 | 76 | 73.20 | 500 | 18,000 | 0 |
| 04/05/2026 |
75.80
|
49,100 | 74 | 75.80 | 73.80 | 2,800 | 0 | 0 |
| 29/04/2026 |
74
|
19,600 | 75 | 75 | 74 | 1,700 | 2,000 | 0 |
| 28/04/2026 |
73.20
|
34,600 | 75 | 75 | 73.20 | 300 | 23,500 | 0 |
| 24/04/2026 |
73
|
39,900 | 73 | 73.50 | 71.70 | 5,400 | 13,000 | 0 |
| 23/04/2026 |
73
|
126,600 | 73.50 | 73.50 | 73 | 0 | 100 | 0 |
| 22/04/2026 |
73
|
29,400 | 72.80 | 73.30 | 72.10 | 0 | 23,000 | 0 |
| 21/04/2026 |
72.80
|
28,700 | 72.70 | 73.50 | 72 | 300 | 0 | 0 |
| 20/04/2026 |
72.60
|
18,200 | 72.50 | 72.80 | 72 | 700 | 8,800 | 0 |
| 17/04/2026 |
72.50
|
105,100 | 72.20 | 72.80 | 72 | 800 | 100 | 0 |
| 16/04/2026 |
72.20
|
50,100 | 72.20 | 72.70 | 71.20 | 0 | 45,500 | 0 |
| 15/04/2026 |
72.60
|
7,900 | 72.90 | 72.90 | 72 | 0 | 1,300 | 0 |
| 14/04/2026 |
72.80
|
13,200 | 72.20 | 72.80 | 72 | 0 | 400 | 0 |
| 13/04/2026 |
72.10
|
15,600 | 72.60 | 72.80 | 72 | 900 | 200 | 0 |
| 10/04/2026 |
72.60
|
52,500 | 72.50 | 72.80 | 72 | 700 | 4,200 | 0 |
| 09/04/2026 |
72
|
28,200 | 72 | 72.10 | 71.20 | 700 | 3,900 | 0 |
| 08/04/2026 |
72
|
98,900 | 72.50 | 72.50 | 71 | 4,000 | 62,440 | 0 |
| 07/04/2026 |
70.90
|
41,600 | 70.90 | 71.10 | 70.30 | 300 | 16,800 | 0 |
| 06/04/2026 |
70.70
|
48,700 | 71 | 71.50 | 69.80 | 900 | 0 | 0 |
| 03/04/2026 |
71.30
|
49,000 | 72 | 72 | 71 | 200 | 2,600 | 0 |
| 02/04/2026 |
72
|
8,400 | 72 | 72.20 | 70.90 | 100 | 300 | 0 |
| 01/04/2026 |
72.10
|
10,500 | 72.80 | 72.80 | 70.50 | 100 | 600 | 0 |
| 31/03/2026 |
71.90
|
24,400 | 72.50 | 72.50 | 70 | 300 | 1,800 | 0 |
| 30/03/2026 |
72.30
|
24,900 | 72.20 | 72.40 | 71.80 | 100 | 3,900 | 0 |
| 27/03/2026 |
72.30
|
19,000 | 70.60 | 72.40 | 70.10 | 600 | 400 | 0 |
| 26/03/2026 |
70.20
|
16,200 | 70.30 | 70.30 | 69.40 | 0 | 700 | 0 |
| 25/03/2026 |
70
|
22,100 | 68.60 | 70.80 | 68.60 | 3,400 | 2,800 | 0 |
| 24/03/2026 |
68.40
|
87,000 | 69.50 | 69.50 | 67 | 2,500 | 800 | 0 |
| 23/03/2026 |
66.80
|
74,300 | 69.10 | 69.10 | 66.80 | 2,900 | 4,800 | 0 |
| 20/03/2026 |
70
|
49,200 | 71 | 71.80 | 70 | 0 | 12,300 | -0.9 |
| 19/03/2026 |
71.90
|
33,900 | 71.40 | 72 | 70.30 | 0 | 6,500 | -0.5 |
| 18/03/2026 |
72.20
|
23,700 | 72.30 | 72.40 | 71.70 | 0 | 12,600 | -0.9 |
| 17/03/2026 |
72.30
|
37,800 | 73.10 | 73.80 | 72 | 0 | 15,300 | -1.1 |
| 16/03/2026 |
73
|
49,900 | 73.90 | 73.90 | 72.70 | 400 | 12,900 | -0.9 |
| 13/03/2026 |
73.70
|
29,600 | 74.80 | 74.80 | 72.50 | 400 | 12,900 | -0.9 |
| 12/03/2026 |
74.80
|
46,900 | 73.30 | 74.80 | 73.10 | 5,700 | 11,600 | -0.4 |
| 11/03/2026 |
73.60
|
24,200 | 73.60 | 73.90 | 72.30 | 1,400 | 3,200 | -0.1 |
| 10/03/2026 |
73
|
95,300 | 72 | 74.40 | 72 | 7,300 | 21,700 | -1.0 |
| 09/03/2026 |
70.60
|
197,700 | 71.30 | 73 | 70.60 | 7,300 | 21,700 | -1.0 |
| 06/03/2026 |
75.90
|
38,200 | 75.40 | 77 | 75.40 | 2,200 | 5,900 | -0.3 |