| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-11) |
-4.50 | -5.44% | 15,946,300 | -8,200 | -0.3 |
75.20
88.60
80.40
|
|
2 tháng
(2026-01-12) |
3.20 | 4.27% | 34,574,100 | 135,300 | 12.6 |
74.10
88.60
80.40
|
|
3 tháng
(2025-12-15) |
3.15 | 4.20% | 44,427,200 | -158,500 | -10.3 |
72.40
88.60
80.40
|
|
6 tháng
(2025-09-15) |
1.11 | 1.44% | 115,110,900 | 2,069,200 | 178.3 |
72.40
97.42
80.40
|
|
12 tháng
(2025-03-18) |
-0.11 | -0.14% | 263,139,400 | 201,688 | 124.2 |
60.52
97.42
80.40
|
|
24 tháng
(2024-03-25) |
10.97 | 16.32% | 520,529,000 | 4,736,177 | 429.9 |
54.71
97.42
80.40
|
|
36 tháng
(2023-03-29) |
49.51 | 172.59% | 841,626,300 | 376,328 | 145.0 |
28.69
97.42
80.40
|
|
60 tháng
(2021-04-08) |
28.73 | 58.08% | 1,126,552,900 | 3,585,882 | 326.6 |
17.53
97.42
80.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 15/10/2025 |
78.59
|
872,400 | 79.16 | 79.53 | 78.12 | 23,300 | 251,700 | -19.1 |
| 14/10/2025 |
79.06
|
1,836,400 | 80.85 | 81.79 | 78.59 | 4,800 | 159,600 | -13.1 |
| 13/10/2025 |
80.95
|
925,300 | 81.04 | 81.98 | 80.48 | 23,300 | 77,000 | -4.6 |
| 10/10/2025 |
82.45
|
2,130,900 | 81.42 | 83.58 | 80.10 | 967,500 | 23,300 | 82.9 |
| 09/10/2025 |
80.95
|
911,400 | 80.95 | 82.17 | 80.01 | 0 | 0 | 0 |
| 08/10/2025 |
81.70
|
1,064,500 | 81.79 | 81.89 | 80.38 | 157,100 | 84,500 | 6.3 |
| 07/10/2025 |
80.95
|
2,885,900 | 78.78 | 82.45 | 78.22 | 118,500 | 95,600 | 1.9 |
| 06/10/2025 |
78.22
|
851,300 | 77.93 | 79.44 | 77.84 | 3,300 | 70,600 | -5.6 |
| 03/10/2025 |
77.65
|
1,398,100 | 76.43 | 79.82 | 76.43 | 213,900 | 34,800 | 14.9 |
| 02/10/2025 |
76.81
|
989,300 | 76.43 | 78.03 | 75.77 | 243,300 | 26,300 | 17.7 |
| 01/10/2025 |
75.77
|
438,900 | 74.26 | 76.05 | 73.51 | 93,300 | 17,500 | 6.1 |
| 30/09/2025 |
73.51
|
904,100 | 75.86 | 76.15 | 73.42 | 49,100 | 106,800 | -4.6 |
| 29/09/2025 |
75.86
|
810,000 | 76.24 | 78.12 | 75.77 | 136,600 | 22,700 | 9.2 |
| 26/09/2025 |
77.18
|
438,700 | 77.93 | 78.59 | 76.62 | 4,200 | 47,600 | -3.6 |
| 25/09/2025 |
77.84
|
1,018,700 | 77.18 | 78.78 | 77.09 | 30,200 | 152,600 | -10.1 |
| 24/09/2025 |
77.09
|
440,300 | 76.43 | 77.09 | 75.86 | 10,200 | 18,100 | -0.6 |
| 23/09/2025 |
76.52
|
614,600 | 76.24 | 77.18 | 75.49 | 50,200 | 26,100 | 1.9 |
| 22/09/2025 |
75.58
|
832,300 | 77.75 | 77.84 | 74.83 | 5,400 | 87,000 | -6.6 |
| 19/09/2025 |
76.99
|
598,000 | 77.28 | 78.12 | 76.81 | 94,400 | 21,000 | 6.0 |
| 18/09/2025 |
76.99
|
724,700 | 78.41 | 78.41 | 76.62 | 42,900 | 45,700 | -0.2 |
| 17/09/2025 |
78.03
|
1,708,500 | 77.18 | 79.44 | 77.09 | 445,200 | 6,400 | 36.6 |
| 16/09/2025 |
77.09
|
787,000 | 77.93 | 78.12 | 76.43 | 188,000 | 900 | 15.3 |
| 15/09/2025 |
77.09
|
2,449,700 | 72.38 | 77.09 | 72.38 | 286,900 | 38,500 | 19.6 |
| 12/09/2025 |
72.10
|
413,200 | 71.16 | 72.85 | 71.16 | 6,400 | 4,100 | 0.2 |
| 11/09/2025 |
71.25
|
417,400 | 71.16 | 71.53 | 69.84 | 200 | 200 | -0.0 |
| 10/09/2025 |
71.16
|
340,900 | 70.69 | 71.82 | 70.31 | 1,900 | 0 | 0.1 |
| 09/09/2025 |
70.69
|
429,300 | 70.59 | 71.44 | 69.84 | 19,100 | 3,900 | 1.1 |
| 08/09/2025 |
70.59
|
656,300 | 72.00 | 73.23 | 70.59 | 100 | 3,000 | -0.2 |
| 05/09/2025 |
72.95
|
665,000 | 75.02 | 75.11 | 72.95 | 6,000 | 24,200 | -1.4 |
| 04/09/2025 |
73.70
|
352,500 | 73.51 | 74.08 | 73.32 | 2,700 | 100 | 0.2 |
| 03/09/2025 |
73.42
|
469,100 | 72.76 | 73.79 | 72.57 | 66,100 | 500 | 5.1 |
| 29/08/2025 |
72.57
|
813,400 | 72.38 | 72.95 | 71.53 | 324,600 | 104,200 | 16.9 |
| 28/08/2025 |
72.29
|
369,300 | 72.19 | 72.29 | 71.44 | 200 | 7,800 | 0 |
| 27/08/2025 |
71.53
|
462,100 | 71.82 | 72.66 | 71.53 | 9,500 | 11,700 | -0.2 |
| 26/08/2025 |
71.16
|
356,800 | 69.75 | 71.53 | 69.75 | 4,700 | 6,300 | -0.1 |
| 25/08/2025 |
69.75
|
448,900 | 71.91 | 72.00 | 69.75 | 30,000 | 7,500 | 1.7 |
| 22/08/2025 |
70.12
|
1,356,300 | 72.29 | 72.29 | 69.28 | 12,600 | 7,900 | 0.3 |
| 21/08/2025 |
72.48
|
1,174,200 | 74.36 | 74.64 | 72.38 | 100 | 202,400 | -15.7 |
| 20/08/2025 |
73.98
|
1,075,000 | 74.73 | 75.11 | 73.89 | 14,400 | 147,600 | -10.5 |
| 19/08/2025 |
74.55
|
1,795,200 | 76.99 | 77.09 | 74.36 | 17,600 | 390,900 | -29.9 |
| 18/08/2025 |
76.15
|
662,600 | 76.24 | 78.12 | 75.96 | 1,000 | 154,200 | -12.4 |
| 15/08/2025 |
75.96
|
1,263,600 | 77.65 | 78.31 | 75.77 | 56,400 | 18,500 | 3.1 |
| 14/08/2025 |
77.46
|
917,100 | 78.50 | 78.69 | 77.28 | 4,800 | 87,200 | -6.8 |
| 13/08/2025 |
78.22
|
1,629,400 | 77.93 | 79.44 | 77.84 | 84,200 | 264,000 | -15.0 |
| 12/08/2025 |
77.84
|
923,700 | 78.97 | 78.97 | 77.46 | 85,800 | 179,100 | -7.7 |
| 11/08/2025 |
78.31
|
1,091,900 | 78.88 | 79.44 | 77.84 | 23,700 | 153,200 | -10.7 |
| 08/08/2025 |
77.75
|
965,500 | 78.97 | 78.97 | 77.18 | 4,000 | 55,000 | -4.2 |
| 07/08/2025 |
78.12
|
1,207,000 | 77.93 | 78.31 | 76.90 | 53,600 | 55,100 | -0.1 |
| 06/08/2025 |
76.99
|
1,353,100 | 76.05 | 77.65 | 75.49 | 293,500 | 225,100 | 5.7 |
| 05/08/2025 |
75.39
|
1,846,300 | 76.71 | 77.75 | 72.95 | 470,000 | 422,500 | 4.0 |
| 04/08/2025 |
76.43
|
729,700 | 76.24 | 77.37 | 76.24 | 57,700 | 202,600 | -11.8 |
| 01/08/2025 |
77.18
|
946,500 | 76.71 | 77.56 | 75.96 | 188,100 | 139,500 | 3.9 |
| 31/07/2025 |
76.24
|
1,212,500 | 76.33 | 76.71 | 74.83 | 188,700 | 60,800 | 10.3 |
| 30/07/2025 |
74.55
|
1,043,500 | 74.55 | 76.05 | 73.89 | 3,800 | 4,800 | -0.1 |
| 29/07/2025 |
74.08
|
2,831,500 | 80.01 | 80.01 | 74.08 | 11,900 | 149,800 | -11.2 |
| 28/07/2025 |
79.53
|
1,585,400 | 79.25 | 80.29 | 79.06 | 18,800 | 267,000 | -21.0 |
| 25/07/2025 |
79.25
|
2,006,600 | 80.19 | 81.32 | 79.25 | 3,600 | 403,200 | -34.0 |
| 24/07/2025 |
80.10
|
764,000 | 81.32 | 81.32 | 79.82 | 400 | 29,000 | -2.4 |
| 23/07/2025 |
80.38
|
2,180,500 | 80.19 | 82.83 | 80.10 | 51,800 | 280,200 | -19.7 |
| 22/07/2025 |
80.19
|
743,800 | 79.53 | 80.48 | 79.06 | 1,500 | 47,700 | -3.9 |
| 21/07/2025 |
79.53
|
1,343,500 | 81.13 | 81.70 | 79.53 | 1,300 | 45,400 | -3.8 |
| 18/07/2025 |
81.04
|
1,164,900 | 83.30 | 83.30 | 80.85 | 2,200 | 7,800 | -0.5 |
| 17/07/2025 |
82.55
|
2,472,100 | 80.38 | 82.83 | 79.91 | 156,700 | 68,500 | 7.5 |
| 16/07/2025 |
79.91
|
1,696,000 | 78.69 | 81.13 | 78.50 | 93,500 | 22,700 | 6.0 |
| 15/07/2025 |
78.59
|
1,059,700 | 80.19 | 80.48 | 78.59 | 56,800 | 6,600 | 4.3 |
| 14/07/2025 |
79.91
|
1,380,900 | 78.69 | 80.01 | 77.65 | 74,000 | 72,200 | 0.1 |
| 11/07/2025 |
78.50
|
1,336,800 | 79.44 | 79.91 | 78.50 | 3,260 | 89,634 | 0 |
| 10/07/2025 |
79.35
|
1,158,200 | 80.95 | 80.95 | 79.35 | 3,800 | 66,602 | 0 |
| 09/07/2025 |
80.10
|
1,351,300 | 81.42 | 81.70 | 79.91 | 72,400 | 57,430 | 0 |
| 08/07/2025 |
80.66
|
1,561,500 | 79.53 | 81.13 | 79.06 | 56,700 | 7,100 | 4.2 |
| 07/07/2025 |
79.06
|
1,142,000 | 80.01 | 80.66 | 79.06 | 48,000 | 20,400 | 2.3 |
| 04/07/2025 |
79.25
|
861,400 | 79.06 | 79.25 | 77.93 | 86,300 | 51,200 | 2.9 |
| 03/07/2025 |
78.31
|
1,450,500 | 79.06 | 80.19 | 77.37 | 149,600 | 234,700 | -7.2 |
| 02/07/2025 |
79.35
|
893,900 | 79.72 | 79.72 | 78.78 | 2,200 | 30,800 | -2.4 |
| 01/07/2025 |
79.82
|
1,050,000 | 80.95 | 81.70 | 79.53 | 7,500 | 53,300 | -3.9 |
| 30/06/2025 |
80.48
|
1,584,100 | 79.82 | 81.79 | 79.35 | 243,500 | 7,100 | 20.3 |
| 27/06/2025 |
79.06
|
715,700 | 79.44 | 79.91 | 78.88 | 48,500 | 5,500 | 3.6 |
| 26/06/2025 |
78.97
|
714,700 | 78.12 | 79.06 | 77.65 | 37,600 | 136,400 | -8.2 |
| 25/06/2025 |
78.12
|
1,040,500 | 78.59 | 80.19 | 77.93 | 10,200 | 52,400 | -3.6 |
| 24/06/2025 |
77.93
|
902,200 | 79.06 | 79.44 | 77.93 | 1,000 | 11,900 | -0.9 |
| 23/06/2025 |
78.31
|
1,112,100 | 77.75 | 79.53 | 77.28 | 2,000 | 45,600 | -3.7 |
| 20/06/2025 |
78.59
|
1,260,100 | 80.01 | 80.57 | 78.59 | 3,000 | 26,600 | -2.0 |
| 19/06/2025 |
80.01
|
835,800 | 81.13 | 81.13 | 79.72 | 900 | 105,800 | -8.9 |
| 18/06/2025 |
80.95
|
3,873,300 | 77.75 | 80.95 | 77.46 | 286,800 | 103,200 | 15.6 |
| 17/06/2025 |
77.37
|
1,083,700 | 77.93 | 77.93 | 76.90 | 17,500 | 30,900 | -1.1 |
| 16/06/2025 |
77.18
|
973,200 | 75.30 | 77.18 | 75.20 | 37,000 | 34,800 | 0.2 |
| 13/06/2025 |
75.49
|
1,260,600 | 76.24 | 76.24 | 74.45 | 174,400 | 2,400 | 13.8 |
| 12/06/2025 |
76.33
|
1,015,300 | 76.62 | 77.56 | 76.15 | 31,600 | 55,900 | -2.0 |
| 11/06/2025 |
76.05
|
805,300 | 75.20 | 76.71 | 74.36 | 34,400 | 64,500 | -2.4 |
| 10/06/2025 |
74.36
|
638,200 | 74.55 | 75.68 | 74.36 | 300 | 30,000 | -2.4 |
| 09/06/2025 |
74.64
|
763,500 | 75.77 | 76.24 | 74.36 | 3,900 | 400 | 0.3 |
| 06/06/2025 |
75.58
|
695,000 | 77.56 | 77.56 | 75.58 | 100 | 46,600 | -3.8 |
| 05/06/2025 |
76.81
|
1,399,300 | 76.62 | 78.78 | 76.62 | 123,100 | 400 | 10.2 |
| 04/06/2025 |
76.52
|
805,300 | 76.52 | 77.46 | 76.05 | 100,000 | 10,700 | 7.3 |
| 03/06/2025 |
76.52
|
831,700 | 76.24 | 76.81 | 75.39 | 127,600 | 1,900 | 10.2 |
| 02/06/2025 |
75.20
|
519,000 | 74.64 | 75.96 | 73.98 | 12,100 | 1,600 | 0.8 |
| 30/05/2025 |
74.64
|
1,719,000 | 77.46 | 77.46 | 74.45 | 700 | 190,100 | -15.2 |
| 29/05/2025 |
77.46
|
1,118,500 | 78.12 | 78.59 | 77.28 | 100,000 | 60,900 | 3.2 |
| 28/05/2025 |
77.75
|
1,332,400 | 78.12 | 78.50 | 77.18 | 261,800 | 84,600 | 14.6 |
| 27/05/2025 |
78.69
|
2,708,700 | 76.71 | 79.44 | 75.68 | 634,300 | 105,200 | 43.4 |