| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-17) |
2.20 | 3.24% | 27,817,500 | 5,360,000 | 351.5 |
60.10
79.80
71
|
|
2 tháng
(2026-07-20) |
2.20 | 3.24% | 52,408,700 | 10,643,700 | 703.5 |
60.10
83.50
71
|
|
3 tháng
(2026-06-18) |
2.20 | 3.24% | 80,237,200 | 16,953,400 | 1,132.3 |
59.50
83.50
71
|
|
6 tháng
(2026-03-20) |
2.20 | 3.24% | 155,970,200 | 33,310,700 | 2,239.3 |
56.80
85
71
|
|
12 tháng
(2025-09-22) |
3.48 | 5.22% | 304,563,100 | 61,605,100 | 4,120.6 |
43.17
85
71
|
|
24 tháng
(2024-09-26) |
5.01 | 7.69% | 589,936,100 | 114,246,300 | 7,549.4 |
38.36
85
71
|
|
36 tháng
(2023-10-02) |
23.59 | 50.61% | 867,579,100 | 167,651,040 | 11,032.5 |
37.02
85
71
|
|
60 tháng
(2021-10-12) |
16.63 | 31.04% | 1,454,188,200 | 209,658,872 | 13,722.7 |
36.50
85
71
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 29/04/2026 |
70.50
|
483,300 | 70.10 | 70.90 | 69.20 | 152,600 | 92,800 | 4.2 |
| 28/04/2026 |
71
|
589,400 | 71.80 | 72 | 69.50 | 268,100 | 46,000 | 15.8 |
| 27/04/2026 |
68
|
1,405,500 | 63.70 | 68 | 63.70 | 406,400 | 73,100 | 22.0 |
| 24/04/2026 |
71.80
|
491,900 | 71.20 | 72.60 | 70.80 | 47,900 | 29,900 | 1.3 |
| 23/04/2026 |
71
|
1,020,200 | 70.80 | 71.50 | 67.30 | 85,100 | 117,600 | -2.3 |
| 22/04/2026 |
70.80
|
453,900 | 71.20 | 72.30 | 70.60 | 5,900 | 99,200 | -6.6 |
| 21/04/2026 |
71.20
|
369,200 | 72.70 | 72.90 | 71.20 | 14,300 | 133,000 | -8.5 |
| 20/04/2026 |
72.30
|
449,000 | 72.90 | 73.90 | 71.90 | 11,000 | 140,400 | -9.4 |
| 17/04/2026 |
72.60
|
425,400 | 73.90 | 74.10 | 72.40 | 105,400 | 142,400 | -2.7 |
| 16/04/2026 |
73.50
|
1,682,500 | 73.50 | 74.30 | 70.90 | 495,600 | 693,300 | -14.0 |
| 15/04/2026 |
74
|
582,300 | 76 | 76.40 | 73.90 | 6,200 | 138,600 | -9.9 |
| 14/04/2026 |
75.20
|
389,400 | 75.60 | 77.10 | 75.10 | 25,900 | 17,800 | 0.6 |
| 13/04/2026 |
75.10
|
540,800 | 77.30 | 77.30 | 75.10 | 54,200 | 53,200 | 0.1 |
| 10/04/2026 |
76.40
|
1,598,500 | 78.50 | 80.20 | 75.30 | 26,400 | 139,400 | -8.7 |
| 09/04/2026 |
79.80
|
575,200 | 82.60 | 83 | 79.50 | 4,500 | 105,300 | -8.1 |
| 08/04/2026 |
83.50
|
506,900 | 81.50 | 83.50 | 79.70 | 58,700 | 87,300 | -2.4 |
| 07/04/2026 |
79.90
|
619,600 | 81 | 81.90 | 77.80 | 64,900 | 144,200 | -6.4 |
| 06/04/2026 |
81.20
|
347,300 | 85 | 85.10 | 81.20 | 47,400 | 4,200 | 3.5 |
| 03/04/2026 |
85
|
856,100 | 83.50 | 85.30 | 78 | 290,200 | 63,700 | 18.7 |
| 02/04/2026 |
82.50
|
1,405,000 | 83.80 | 88.50 | 81.50 | 260,900 | 300,000 | -3.6 |
| 01/04/2026 |
83.80
|
390,300 | 84.80 | 84.80 | 81.90 | 78,100 | 16,100 | 5.2 |
| 31/03/2026 |
82.50
|
459,500 | 84 | 85 | 81.70 | 10,000 | 134,400 | -10.3 |
| 30/03/2026 |
84.50
|
762,400 | 81.80 | 86.50 | 81.40 | 222,200 | 237,600 | -1.3 |
| 27/03/2026 |
84
|
439,300 | 81.50 | 84 | 81 | 160,400 | 101,300 | 4.9 |
| 26/03/2026 |
81.50
|
802,700 | 85.70 | 85.70 | 81.50 | 18,900 | 178,400 | -13.3 |
| 25/03/2026 |
85.90
|
1,532,500 | 81 | 85.90 | 80.60 | 822,700 | 348,500 | 40.1 |
| 24/03/2026 |
80.30
|
1,675,200 | 76.50 | 80.30 | 75.40 | 290,600 | 45,500 | 19.6 |
| 23/03/2026 |
75.10
|
453,700 | 75.80 | 76.50 | 72.60 | 40,700 | 77,800 | -2.8 |
| 20/03/2026 |
76
|
901,300 | 73.90 | 77.60 | 73.90 | 225,300 | 325,900 | -7.6 |
| 19/03/2026 |
74.40
|
466,600 | 73.70 | 75.50 | 73.20 | 91,100 | 186,800 | -7.1 |
| 18/03/2026 |
75.20
|
489,900 | 76.70 | 76.70 | 72.40 | 31,300 | 115,400 | -6.3 |
| 17/03/2026 |
75.70
|
554,500 | 72.90 | 75.70 | 72.90 | 74,400 | 78,300 | -0.3 |
| 16/03/2026 |
72
|
319,900 | 73.40 | 74.40 | 71.90 | 68,300 | 103,100 | -2.5 |
| 13/03/2026 |
72.70
|
555,100 | 72.40 | 74.40 | 71.30 | 148,100 | 120,800 | 2.0 |
| 12/03/2026 |
72.30
|
788,500 | 74.40 | 78 | 72.30 | 172,800 | 326,500 | -11.5 |
| 11/03/2026 |
74.50
|
599,100 | 71 | 75.50 | 70.50 | 143,000 | 95,000 | 3.5 |
| 10/03/2026 |
71.30
|
1,029,600 | 73.80 | 74.70 | 70.90 | 333,700 | 226,000 | 7.6 |
| 09/03/2026 |
71.30
|
500,700 | 71.40 | 73.90 | 71.30 | 8,000 | 20,000 | -0.9 |
| 06/03/2026 |
76.60
|
979,400 | 74.70 | 77.40 | 74 | 519,300 | 47,000 | 35.7 |
| 05/03/2026 |
76
|
668,100 | 80.10 | 81.50 | 76 | 18,300 | 100,400 | -6.4 |
| 04/03/2026 |
80
|
1,456,800 | 81.60 | 82.10 | 75.90 | 459,000 | 111,600 | 27.7 |
| 03/03/2026 |
81.60
|
589,400 | 82 | 84.70 | 81.30 | 95,900 | 23,600 | 5.9 |
| 02/03/2026 |
82.10
|
797,400 | 79.70 | 85 | 79.50 | 41,800 | 63,700 | -1.8 |
| 27/02/2026 |
81.10
|
975,100 | 83.90 | 84.20 | 80 | 88,600 | 49,300 | 3.2 |
| 26/02/2026 |
84
|
615,300 | 85.10 | 85.50 | 81.90 | 59,600 | 256,600 | -16.4 |
| 25/02/2026 |
86
|
1,181,200 | 84.40 | 87.40 | 79.50 | 426,600 | 252,600 | 14.9 |
| 24/02/2026 |
84
|
721,600 | 83.60 | 84 | 82 | 361,800 | 293,200 | 5.7 |
| 23/02/2026 |
81.30
|
835,500 | 77 | 81.30 | 76.80 | 338,200 | 49,800 | 23.1 |
| 20/02/2026 |
68
|
1,405,500 | 63.70 | 68 | 63.70 | 406,400 | 73,100 | 22.0 |
| 19/02/2026 |
68
|
1,405,500 | 63.70 | 68 | 63.70 | 406,400 | 73,100 | 22.0 |
| 18/02/2026 |
68
|
1,405,500 | 63.70 | 68 | 63.70 | 406,400 | 73,100 | 22.0 |
| 17/02/2026 |
68
|
1,405,500 | 63.70 | 68 | 63.70 | 406,400 | 73,100 | 22.0 |
| 16/02/2026 |
68
|
1,405,500 | 63.70 | 68 | 63.70 | 406,400 | 73,100 | 22.0 |
| 13/02/2026 |
76
|
646,400 | 77.10 | 77.10 | 74 | 227,500 | 212,400 | 1.2 |
| 12/02/2026 |
76.60
|
394,100 | 79 | 79.30 | 76.30 | 39,900 | 82,400 | -3.3 |
| 11/02/2026 |
78.30
|
1,019,800 | 75 | 80 | 73.50 | 436,300 | 233,900 | 15.7 |
| 10/02/2026 |
74.90
|
1,152,300 | 77.80 | 79.20 | 72 | 526,000 | 127,700 | 29.9 |
| 09/02/2026 |
76.50
|
524,900 | 77.90 | 79 | 76 | 60,800 | 104,800 | -3.4 |
| 06/02/2026 |
78
|
1,731,400 | 77.50 | 82 | 75.20 | 833,900 | 144,400 | 54.4 |
| 05/02/2026 |
79.50
|
973,400 | 81.40 | 82.70 | 79.10 | 271,100 | 147,000 | 9.8 |
| 04/02/2026 |
82
|
1,943,400 | 79.90 | 84.50 | 79 | 710,800 | 471,900 | 19.9 |
| 03/02/2026 |
79.80
|
1,985,700 | 75 | 79.80 | 73 | 598,300 | 336,900 | 20.4 |
| 02/02/2026 |
74.60
|
1,682,700 | 69.80 | 74.60 | 69.80 | 553,700 | 328,300 | 16.6 |
| 30/01/2026 |
69.80
|
707,100 | 69.30 | 71 | 68.50 | 145,300 | 206,900 | -4.3 |
| 29/01/2026 |
69.10
|
748,000 | 68.80 | 69.30 | 66.60 | 220,000 | 45,000 | 11.9 |
| 28/01/2026 |
68.80
|
964,300 | 70.20 | 70.40 | 67.40 | 125,700 | 82,800 | 3.0 |
| 27/01/2026 |
69
|
1,368,400 | 68.30 | 70.80 | 66.90 | 681,400 | 34,700 | 44.7 |
| 26/01/2026 |
67.80
|
1,937,800 | 71.10 | 71.10 | 67.60 | 411,500 | 205,200 | 14.0 |
| 23/01/2026 |
72.60
|
1,249,000 | 75.20 | 75.20 | 72.10 | 514,200 | 116,500 | 29.3 |
| 22/01/2026 |
76
|
1,644,300 | 74.80 | 78.50 | 73 | 635,900 | 279,400 | 27.1 |
| 21/01/2026 |
73.90
|
1,271,800 | 71.30 | 75.40 | 71.30 | 386,000 | 188,500 | 14.5 |
| 20/01/2026 |
73
|
1,698,100 | 72 | 75.90 | 70.80 | 690,600 | 379,200 | 23.0 |
| 19/01/2026 |
71.30
|
1,369,600 | 73.70 | 73.70 | 70.20 | 121,300 | 47,600 | 5.2 |
| 16/01/2026 |
73.70
|
2,961,800 | 78 | 78 | 73.50 | 496,700 | 402,000 | 7.2 |
| 15/01/2026 |
73.20
|
2,122,500 | 68.70 | 73.20 | 67.30 | 88,600 | 541,400 | -32.6 |
| 14/01/2026 |
68.50
|
2,486,700 | 68.60 | 72 | 67.20 | 68,900 | 415,800 | -24.3 |
| 13/01/2026 |
67.90
|
1,210,600 | 65.10 | 68 | 64.80 | 110,200 | 178,400 | -4.6 |
| 12/01/2026 |
66
|
1,804,600 | 67.90 | 70 | 64.10 | 168,500 | 130,700 | 2.3 |
| 09/01/2026 |
67.50
|
1,864,400 | 69 | 69.40 | 66.60 | 390,900 | 426,100 | -2.3 |
| 08/01/2026 |
66.20
|
3,021,300 | 70 | 70 | 66 | 279,200 | 588,300 | -21.7 |
| 07/01/2026 |
65.50
|
1,593,200 | 63 | 65.50 | 63 | 102,400 | 158,300 | -3.8 |
| 06/01/2026 |
61.30
|
920,400 | 57.30 | 61.30 | 57.30 | 39,200 | 128,800 | -5.5 |
| 05/01/2026 |
57.30
|
601,100 | 56.90 | 59 | 56.20 | 39,200 | 137,800 | -5.7 |
| 02/01/2026 |
69.80
|
707,100 | 69.30 | 71 | 68.50 | 145,300 | 206,900 | -4.3 |
| 01/01/2026 |
56.80
|
625,000 | 59.10 | 59.50 | 56.80 | 12,700 | 80,100 | -3.9 |
| 31/12/2025 |
56.80
|
625,000 | 59.10 | 59.50 | 56.80 | 12,700 | 80,100 | -3.9 |
| 30/12/2025 |
59.40
|
452,900 | 60 | 60 | 58.20 | 56,500 | 30,500 | 1.5 |
| 29/12/2025 |
59.80
|
1,306,800 | 55.90 | 59.80 | 55.50 | 295,300 | 278,100 | 1.1 |
| 26/12/2025 |
55.90
|
715,000 | 54.50 | 55.90 | 52.80 | 156,500 | 94,700 | 3.5 |
| 25/12/2025 |
55.30
|
380,300 | 56 | 56 | 54.60 | 13,900 | 34,400 | -1.1 |
| 24/12/2025 |
56
|
442,800 | 56 | 56 | 54.50 | 56,300 | 105,500 | -2.7 |
| 23/12/2025 |
56
|
584,400 | 55.90 | 57.10 | 54.80 | 74,000 | 39,900 | 1.9 |
| 22/12/2025 |
56
|
828,400 | 54 | 56 | 53.70 | 72,700 | 92,700 | -1.1 |
| 19/12/2025 |
54
|
339,400 | 53.40 | 54.10 | 52.30 | 52,500 | 47,300 | 0.3 |
| 18/12/2025 |
53.40
|
291,900 | 53.50 | 54.20 | 53.20 | 37,300 | 74,000 | -2.0 |
| 17/12/2025 |
53.40
|
347,300 | 53.20 | 54.40 | 53 | 50,700 | 79,300 | -1.5 |
| 16/12/2025 |
53.40
|
446,500 | 52.60 | 53.60 | 51 | 51,100 | 76,300 | -1.3 |
| 15/12/2025 |
52.70
|
303,800 | 51.90 | 53 | 51.60 | 39,700 | 62,500 | -1.2 |
| 12/12/2025 |
52
|
578,300 | 54.60 | 54.80 | 52 | 38,900 | 62,700 | -1.3 |
| 11/12/2025 |
54.60
|
501,000 | 54.20 | 55.30 | 53.40 | 17,300 | 146,300 | -7.1 |