| 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) |
1.70 | 2.85% | 45,327,300 | 2,193,215 | 0 |
58.60
68.90
59.60
|
|
2 tháng
(2026-07-13) |
0.30 | 0.49% | 80,873,600 | 2,451,505 | 0 |
58.60
68.90
59.60
|
|
3 tháng
(2026-06-15) |
-0.80 | -1.29% | 102,245,100 | 1,192,705 | 0 |
58.60
68.90
59.60
|
|
6 tháng
(2026-03-16) |
3.10 | 5.32% | 281,072,900 | 2,147,605 | -20.8 |
56
68.90
59.60
|
|
12 tháng
(2025-09-16) |
3 | 5.14% | 525,443,400 | -2,845,495 | -293.3 |
52
68.90
59.60
|
|
24 tháng
(2024-09-23) |
4.80 | 8.48% | 977,697,300 | -3,115,831 | -346.5 |
48.40
68.90
59.60
|
|
36 tháng
(2023-09-27) |
17.23 | 39.02% | 1,240,662,900 | -4,441,622 | -416.6 |
43.17
68.90
59.60
|
|
60 tháng
(2021-10-07) |
32.05 | 109.18% | 1,682,084,700 | -334,866 | -188.0 |
28.98
68.90
59.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 14/09/2026 |
60.30
|
2,183,800 | 59.30 | 60.50 | 58.90 | 13,300 | 251,000 | 0 |
| 11/09/2026 |
59.60
|
2,979,400 | 61.20 | 61.20 | 58.90 | 32,200 | 459,100 | 0 |
| 10/09/2026 |
61.40
|
2,633,100 | 58.60 | 61.40 | 58 | 453,900 | 93,100 | 0 |
| 09/09/2026 |
58.70
|
2,887,000 | 58.60 | 59 | 57.20 | 218,000 | 269,500 | 0 |
| 08/09/2026 |
58.60
|
2,866,700 | 60.40 | 60.50 | 58.30 | 58,300 | 203,700 | 0 |
| 07/09/2026 |
60.50
|
2,567,300 | 62.50 | 62.60 | 60.40 | 320,200 | 277,100 | 0 |
| 04/09/2026 |
68.90
|
1,984,500 | 68.80 | 69.40 | 68.40 | 314,101 | 188,600 | 0 |
| 03/09/2026 |
68.80
|
2,457,300 | 68.20 | 69 | 67.60 | 519,556 | 41,800 | 0 |
| 28/08/2026 |
68.10
|
1,899,500 | 66.50 | 68.60 | 66.50 | 602,558 | 4,100 | 0 |
| 27/08/2026 |
67.50
|
2,056,300 | 67.80 | 69 | 67.50 | 383,900 | 9,100 | 0 |
| 26/08/2026 |
67.80
|
2,158,800 | 65.40 | 68.50 | 65.30 | 757,100 | 0 | 0 |
| 25/08/2026 |
65.10
|
1,787,600 | 64.60 | 66.20 | 64 | 336,700 | 6,700 | 0 |
| 24/08/2026 |
64.50
|
2,199,600 | 64.90 | 65.40 | 64 | 32,800 | 271,100 | 0 |
| 21/08/2026 |
65
|
1,906,600 | 63.60 | 65 | 63.40 | 71,400 | 216,600 | 0 |
| 20/08/2026 |
63.50
|
1,876,800 | 62.60 | 63.50 | 61.80 | 173,800 | 43,000 | 0 |
| 19/08/2026 |
62.70
|
2,197,900 | 62 | 63.10 | 61.70 | 139,100 | 65,900 | 0 |
| 18/08/2026 |
62.10
|
1,870,400 | 60.60 | 62.50 | 60.40 | 145,600 | 63,000 | 0 |
| 17/08/2026 |
60.70
|
2,245,300 | 60.80 | 60.90 | 59.70 | 119,000 | 89,400 | 0 |
| 14/08/2026 |
60.80
|
2,843,400 | 60.70 | 61.10 | 60 | 0 | 506,200 | 0 |
| 13/08/2026 |
60.70
|
3,636,300 | 59.50 | 60.90 | 59 | 198,300 | 346,900 | 0 |
| 12/08/2026 |
59.70
|
3,252,900 | 60 | 60.10 | 58.50 | 205,800 | 161,100 | 0 |
| 11/08/2026 |
60
|
2,684,400 | 61.60 | 61.70 | 59.70 | 123,900 | 229,600 | 0 |
| 10/08/2026 |
61.70
|
3,638,200 | 62.10 | 63.20 | 61.50 | 504,700 | 79,300 | 0 |
| 07/08/2026 |
62.20
|
1,548,800 | 62.90 | 63.40 | 61.90 | 116,300 | 76,900 | 0 |
| 06/08/2026 |
63
|
1,755,600 | 65 | 65.30 | 62.80 | 204,890 | 50,800 | 0 |
| 05/08/2026 |
65
|
1,853,600 | 63.50 | 65.30 | 63.30 | 227,000 | 64,900 | 0 |
| 04/08/2026 |
63.50
|
1,222,600 | 65 | 65.30 | 63.50 | 1,000 | 106,800 | 0 |
| 03/08/2026 |
65
|
1,208,700 | 63.70 | 65.70 | 63.60 | 13,000 | 94,000 | 0 |
| 31/07/2026 |
63.90
|
1,598,000 | 64.80 | 64.90 | 63.70 | 19,600 | 249,800 | 0 |
| 30/07/2026 |
64.90
|
1,623,900 | 64.50 | 66.60 | 64.50 | 143,400 | 134,600 | 0 |
| 29/07/2026 |
64.60
|
1,764,700 | 62.80 | 65.30 | 62.70 | 253,100 | 9,300 | 0 |
| 28/07/2026 |
62.90
|
1,738,900 | 62.30 | 63 | 61.70 | 15,300 | 111,800 | 0 |
| 27/07/2026 |
62.40
|
1,134,700 | 63.70 | 64.10 | 62.20 | 2,400 | 254,800 | 0 |
| 24/07/2026 |
63.60
|
1,342,600 | 64.10 | 64.20 | 63.50 | 24,100 | 89,500 | 0 |
| 23/07/2026 |
64.10
|
1,710,700 | 61.80 | 64.10 | 61.40 | 107,900 | 176,900 | 0 |
| 22/07/2026 |
61.90
|
1,626,200 | 62 | 62.70 | 61.30 | 46,800 | 159,000 | 0 |
| 21/07/2026 |
62
|
1,696,300 | 61.30 | 62.50 | 60.80 | 143,700 | 165,400 | 0 |
| 20/07/2026 |
61.30
|
1,146,200 | 61.20 | 61.90 | 61 | 18,300 | 14,500 | 0 |
| 17/07/2026 |
61.20
|
1,596,700 | 61.80 | 61.90 | 60.90 | 200 | 133,800 | 0 |
| 16/07/2026 |
61.90
|
1,610,300 | 61.90 | 62.50 | 59.50 | 261,800 | 123,300 | 0 |
| 15/07/2026 |
61.80
|
1,061,700 | 60.80 | 62.40 | 60.20 | 164,100 | 78,300 | 0 |
| 14/07/2026 |
61.80
|
1,121,000 | 60.70 | 62.50 | 59.50 | 182,800 | 32,700 | 0 |
| 13/07/2026 |
61.10
|
862,500 | 62.40 | 62.40 | 60.20 | 151,300 | 31,300 | 0 |
| 10/07/2026 |
62.40
|
671,300 | 62.80 | 63.80 | 62.40 | 170,200 | 300 | 0 |
| 09/07/2026 |
63
|
598,000 | 61.50 | 63 | 61 | 166,200 | 23,500 | 0 |
| 08/07/2026 |
61.50
|
321,800 | 61.60 | 61.70 | 61.30 | 4,300 | 15,800 | 0 |
| 07/07/2026 |
61.60
|
368,300 | 61.70 | 61.80 | 60.90 | 0 | 25,400 | 0 |
| 06/07/2026 |
61.70
|
598,200 | 61.40 | 62.30 | 61.20 | 8,600 | 33,100 | 0 |
| 03/07/2026 |
61.50
|
664,800 | 61.60 | 61.80 | 61.10 | 0 | 142,500 | 0 |
| 02/07/2026 |
61.70
|
884,500 | 62.10 | 62.10 | 61.10 | 400 | 178,400 | 0 |
| 01/07/2026 |
62.10
|
1,000,900 | 61.80 | 62.30 | 61.60 | 1,300 | 173,000 | 0 |
| 30/06/2026 |
62
|
1,039,100 | 62 | 62.60 | 61.90 | 24,200 | 187,200 | 0 |
| 29/06/2026 |
61.90
|
948,800 | 61.80 | 62.40 | 61.60 | 26,500 | 139,800 | 0 |
| 26/06/2026 |
61.80
|
1,484,600 | 62.20 | 62.50 | 61.60 | 3,500 | 257,300 | 0 |
| 25/06/2026 |
62.20
|
1,188,300 | 61.50 | 63 | 61.50 | 55,300 | 212,600 | 0 |
| 24/06/2026 |
62
|
1,237,600 | 60.40 | 62.40 | 60.20 | 91,100 | 137,900 | 0 |
| 23/06/2026 |
60.60
|
1,113,100 | 59.50 | 61.40 | 59.50 | 161,000 | 63,300 | 0 |
| 22/06/2026 |
59.50
|
1,049,900 | 58.70 | 59.50 | 58.60 | 178,600 | 22,800 | 0 |
| 19/06/2026 |
58.90
|
942,100 | 60 | 60 | 58.50 | 198,000 | 36,400 | 0 |
| 18/06/2026 |
60
|
1,133,200 | 60.50 | 61 | 59.80 | 200 | 37,000 | 0 |
| 17/06/2026 |
60.50
|
3,246,400 | 62.20 | 62.50 | 60.40 | 0 | 166,600 | 0 |
| 16/06/2026 |
62
|
1,480,400 | 62.20 | 62.60 | 61.90 | 1,000 | 283,900 | 0 |
| 15/06/2026 |
62.20
|
1,400,200 | 61.60 | 62.50 | 61.50 | 21,600 | 234,000 | 0 |
| 12/06/2026 |
61.60
|
1,324,700 | 60.80 | 61.80 | 60.40 | 0 | 152,200 | 0 |
| 11/06/2026 |
60.90
|
1,497,200 | 60.70 | 61.20 | 60 | 0 | 49,900 | 0 |
| 10/06/2026 |
60.80
|
1,152,300 | 59.60 | 61.10 | 59.40 | 62,900 | 72,800 | 0 |
| 09/06/2026 |
59.50
|
1,203,500 | 58.60 | 59.50 | 58 | 19,100 | 43,300 | 0 |
| 08/06/2026 |
58.80
|
1,364,700 | 59.20 | 59.20 | 58.10 | 157,600 | 178,600 | 0 |
| 05/06/2026 |
59.20
|
1,294,700 | 60.20 | 60.50 | 59 | 94,100 | 19,500 | 0 |
| 04/06/2026 |
60.40
|
1,460,500 | 60.40 | 60.60 | 59.30 | 269,400 | 42,800 | 0 |
| 03/06/2026 |
60.50
|
1,445,100 | 62.30 | 62.30 | 59.90 | 13,000 | 166,300 | 0 |
| 02/06/2026 |
61.90
|
1,375,900 | 62.70 | 62.80 | 61.90 | 13,900 | 258,300 | 0 |
| 01/06/2026 |
62.90
|
1,390,000 | 62.30 | 63.10 | 61.90 | 131,900 | 45,100 | 0 |
| 29/05/2026 |
62.30
|
1,818,400 | 62.20 | 62.50 | 62 | 12,900 | 120,600 | 0 |
| 28/05/2026 |
62.10
|
1,890,500 | 62.40 | 62.40 | 61.60 | 102,000 | 190,700 | 0 |
| 27/05/2026 |
62.30
|
1,919,700 | 60.90 | 62.50 | 60.50 | 0 | 67,400 | 0 |
| 26/05/2026 |
60.80
|
1,802,600 | 61 | 61.50 | 60.60 | 0 | 192,400 | 0 |
| 25/05/2026 |
61
|
2,379,600 | 59.20 | 62.20 | 59.20 | 456,900 | 84,800 | 0 |
| 22/05/2026 |
59.20
|
2,459,300 | 60 | 60.10 | 58.50 | 411,900 | 53,900 | 0 |
| 21/05/2026 |
60
|
2,039,700 | 61 | 61.10 | 59.90 | 242,000 | 2,400 | 0 |
| 20/05/2026 |
61
|
3,164,800 | 62.80 | 62.80 | 60.90 | 213,600 | 403,100 | 0 |
| 19/05/2026 |
62.80
|
4,039,800 | 63 | 63.50 | 62.10 | 300 | 272,900 | 0 |
| 18/05/2026 |
63
|
4,151,600 | 62 | 63.50 | 61 | 349,800 | 396,500 | 0 |
| 15/05/2026 |
61.90
|
2,068,900 | 62.10 | 62.30 | 61.60 | 3,900 | 254,900 | 0 |
| 14/05/2026 |
62.10
|
5,890,600 | 61.30 | 63.50 | 61.20 | 430,100 | 166,600 | 0 |
| 13/05/2026 |
61.60
|
3,961,600 | 62 | 62 | 61.20 | 300 | 141,100 | 0 |
| 12/05/2026 |
62
|
7,502,600 | 60 | 62.10 | 58.90 | 476,500 | 360,100 | 0 |
| 11/05/2026 |
60.10
|
7,041,200 | 61.50 | 61.60 | 60 | 847,200 | 254,000 | 0 |
| 08/05/2026 |
61.50
|
10,003,100 | 61.10 | 61.50 | 60 | 1,126,100 | 621,400 | 0 |
| 07/05/2026 |
61
|
5,094,400 | 60.10 | 62 | 59.90 | 603,300 | 257,700 | 0 |
| 06/05/2026 |
60.70
|
6,249,400 | 62.60 | 62.70 | 60.50 | 101,100 | 408,500 | 0 |
| 05/05/2026 |
62.50
|
6,530,400 | 61.30 | 62.50 | 60.90 | 451,900 | 209,100 | 0 |
| 04/05/2026 |
61.30
|
338,100 | 61.40 | 62 | 61 | 29,100 | 128,900 | 0 |
| 29/04/2026 |
61.40
|
4,456,100 | 61 | 61.40 | 59.50 | 241,200 | 258,000 | 0 |
| 28/04/2026 |
61
|
4,964,400 | 59.60 | 61.60 | 59.50 | 160,500 | 259,271 | 0 |
| 24/04/2026 |
59.80
|
5,607,000 | 58.50 | 59.80 | 58.10 | 622,800 | 180,000 | 0 |
| 23/04/2026 |
59.20
|
5,878,000 | 58.80 | 59.90 | 58.30 | 389,400 | 368,900 | 0 |
| 22/04/2026 |
59
|
6,072,700 | 60.90 | 61.30 | 58.80 | 1,800 | 381,000 | 0 |
| 21/04/2026 |
60.90
|
8,218,300 | 60.60 | 62.10 | 60.50 | 645,000 | 384,100 | 0 |
| 20/04/2026 |
60.80
|
5,706,700 | 61.10 | 61.50 | 60.80 | 373,300 | 156,600 | 0 |
| 17/04/2026 |
61.50
|
5,037,500 | 58.70 | 61.60 | 58.50 | 728,500 | 58,700 | 0 |