| 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) |
0.50 | 0.69% | 6,690,800 | -234,900 | -16.4 |
72.50
95.90
72.70
|
|
2 tháng
(2026-07-20) |
0.50 | 0.69% | 11,081,800 | -388,500 | -26.4 |
72.50
95.90
72.70
|
|
3 tháng
(2026-06-18) |
9.40 | 14.79% | 17,044,400 | -406,600 | -25.4 |
63.60
95.90
72.70
|
|
6 tháng
(2026-03-20) |
9.40 | 14.79% | 32,214,500 | -760,200 | -50.5 |
63.60
95.90
72.70
|
|
12 tháng
(2025-09-22) |
10.93 | 17.61% | 75,302,800 | -2,227,000 | -173.4 |
62.07
109.21
72.70
|
|
24 tháng
(2024-09-26) |
12.22 | 20.10% | 164,263,900 | -6,697,031 | -622.5 |
60.78
129.50
72.70
|
|
36 tháng
(2023-10-02) |
23.03 | 46.08% | 235,359,700 | -9,400,218 | -833.6 |
43.98
129.50
72.70
|
|
60 tháng
(2021-10-12) |
17.09 | 30.56% | 435,320,303 | -5,464,769 | -535.3 |
30.51
129.50
72.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 29/04/2026 |
75.35
|
293,300 | 76.49 | 76.49 | 74.56 | 5,900 | 42,700 | -3.2 |
| 28/04/2026 |
76.58
|
175,600 | 76.49 | 76.58 | 75.61 | 28,800 | 25,900 | 0.2 |
| 27/04/2026 |
72.50
|
167,500 | 72.60 | 74 | 72 | 2,600 | 18,900 | -1.2 |
| 24/04/2026 |
76.49
|
918,900 | 76.49 | 78.16 | 74.91 | 112,800 | 39,700 | 6.4 |
| 23/04/2026 |
75.44
|
310,000 | 74.56 | 75.61 | 73.25 | 6,900 | 7,500 | -0.1 |
| 22/04/2026 |
74.56
|
179,000 | 75.61 | 75.79 | 74.47 | 5,400 | 20,600 | -1.3 |
| 21/04/2026 |
75.53
|
385,600 | 76.32 | 77.19 | 75.53 | 39,800 | 5,700 | 3.0 |
| 20/04/2026 |
76.40
|
200,600 | 76.49 | 76.49 | 75.79 | 2,400 | 3,600 | -0.1 |
| 17/04/2026 |
76.49
|
404,000 | 75.61 | 77.11 | 75.61 | 57,700 | 26,700 | 2.7 |
| 16/04/2026 |
76.14
|
304,600 | 75.44 | 76.14 | 74.74 | 4,800 | 58,900 | -4.6 |
| 15/04/2026 |
76.32
|
308,400 | 76.32 | 76.75 | 75.35 | 2,900 | 20,200 | -1.5 |
| 14/04/2026 |
76.32
|
277,600 | 75.44 | 76.32 | 75 | 13,600 | 7,500 | 0.5 |
| 13/04/2026 |
74.74
|
141,900 | 75.09 | 75.09 | 74.47 | 9,300 | 5,200 | 0.4 |
| 10/04/2026 |
75.09
|
190,400 | 75.79 | 75.79 | 75 | 500 | 400 | 0.0 |
| 09/04/2026 |
75.18
|
179,300 | 76.14 | 76.14 | 74.56 | 100 | 1,600 | -0.1 |
| 08/04/2026 |
76.58
|
423,900 | 75 | 76.75 | 74.30 | 21,000 | 5,000 | 1.4 |
| 07/04/2026 |
73.68
|
126,700 | 72.63 | 75.44 | 72.63 | 600 | 2,100 | -0.1 |
| 06/04/2026 |
72.98
|
118,400 | 73.95 | 74.56 | 72.98 | 3,200 | 8,000 | -0.4 |
| 03/04/2026 |
74.47
|
411,200 | 74.21 | 74.74 | 72.72 | 1,700 | 81,600 | -6.7 |
| 02/04/2026 |
74.47
|
210,100 | 75 | 75.88 | 74.21 | 7,600 | 16,900 | -0.8 |
| 01/04/2026 |
76.05
|
522,700 | 75.79 | 77.28 | 75.26 | 13,200 | 10,900 | 0.2 |
| 31/03/2026 |
75.61
|
408,400 | 75.44 | 75.61 | 74.12 | 10,300 | 141,300 | -11.1 |
| 30/03/2026 |
75.44
|
551,200 | 74.56 | 75.44 | 72.98 | 81,400 | 34,300 | 4.0 |
| 27/03/2026 |
75.09
|
389,600 | 75.44 | 76.32 | 74.04 | 47,300 | 13,000 | 2.9 |
| 26/03/2026 |
74.56
|
1,122,400 | 73.16 | 76.32 | 72.19 | 87,800 | 117,300 | -2.6 |
| 25/03/2026 |
72.63
|
340,400 | 71.23 | 72.98 | 71.23 | 46,800 | 32,400 | 1.2 |
| 24/03/2026 |
71.23
|
233,200 | 71.67 | 71.67 | 70.35 | 5,200 | 7,500 | -0.2 |
| 23/03/2026 |
69.21
|
584,700 | 70 | 70 | 66.23 | 113,800 | 20,900 | 7.2 |
| 20/03/2026 |
70.18
|
334,400 | 71.49 | 72.46 | 70.18 | 25,600 | 113,600 | -7.1 |
| 19/03/2026 |
71.93
|
320,900 | 71.49 | 71.93 | 70.53 | 5,400 | 97,200 | -7.5 |
| 18/03/2026 |
72.37
|
315,400 | 72.54 | 72.98 | 71.75 | 13,600 | 62,200 | -4.0 |
| 17/03/2026 |
72.54
|
342,600 | 72.19 | 72.98 | 71.93 | 8,100 | 93,600 | -7.1 |
| 16/03/2026 |
71.58
|
230,000 | 72.81 | 72.81 | 71.49 | 23,000 | 60,000 | -3.0 |
| 13/03/2026 |
71.49
|
401,100 | 70.70 | 71.93 | 70.35 | 48,800 | 62,600 | -1.1 |
| 12/03/2026 |
71.05
|
336,600 | 72.63 | 72.63 | 70.88 | 14,000 | 24,800 | -0.9 |
| 11/03/2026 |
72.72
|
574,100 | 70.26 | 73.51 | 70 | 72,600 | 9,300 | 5.1 |
| 10/03/2026 |
69.82
|
1,044,700 | 69.82 | 70.26 | 68.33 | 213,400 | 133,000 | 6.3 |
| 09/03/2026 |
68.95
|
869,200 | 69.04 | 69.91 | 68.95 | 16,500 | 60,700 | -3.5 |
| 06/03/2026 |
74.12
|
443,900 | 76.58 | 76.58 | 74.12 | 13,900 | 44,400 | -2.6 |
| 05/03/2026 |
76.32
|
465,000 | 76.84 | 78.07 | 76.23 | 39,600 | 45,200 | -0.5 |
| 04/03/2026 |
76.14
|
1,041,500 | 76.32 | 77.89 | 73.68 | 230,500 | 36,700 | 16.7 |
| 03/03/2026 |
77.28
|
1,332,000 | 79.91 | 79.91 | 76.75 | 68,500 | 25,000 | 3.9 |
| 02/03/2026 |
80.35
|
1,028,800 | 80.70 | 81.58 | 80.35 | 59,000 | 82,200 | -2.1 |
| 27/02/2026 |
83.60
|
411,300 | 83.95 | 84.56 | 83.25 | 56,300 | 14,200 | 4.0 |
| 26/02/2026 |
83.95
|
384,500 | 85.53 | 85.61 | 83.51 | 38,800 | 140,800 | -9.9 |
| 25/02/2026 |
84.56
|
690,600 | 84.04 | 85.96 | 83.16 | 67,500 | 43,100 | 2.3 |
| 24/02/2026 |
84.04
|
390,300 | 85.26 | 85.53 | 83.51 | 10,000 | 15,100 | -0.5 |
| 23/02/2026 |
85.26
|
732,500 | 83.07 | 86.40 | 82.98 | 184,000 | 13,000 | 16.4 |
| 20/02/2026 |
72.50
|
167,500 | 72.60 | 74 | 72 | 2,600 | 18,900 | -1.2 |
| 19/02/2026 |
72.50
|
167,500 | 72.60 | 74 | 72 | 2,600 | 18,900 | -1.2 |
| 18/02/2026 |
72.50
|
167,500 | 72.60 | 74 | 72 | 2,600 | 18,900 | -1.2 |
| 17/02/2026 |
72.50
|
167,500 | 72.60 | 74 | 72 | 2,600 | 18,900 | -1.2 |
| 16/02/2026 |
72.50
|
167,500 | 72.60 | 74 | 72 | 2,600 | 18,900 | -1.2 |
| 13/02/2026 |
81.49
|
245,100 | 81.58 | 82.28 | 81.40 | 10,700 | 18,200 | -0.7 |
| 12/02/2026 |
81.58
|
184,300 | 81.75 | 82.46 | 81.58 | 4,800 | 2,400 | 0.2 |
| 11/02/2026 |
81.58
|
336,900 | 81.40 | 82.37 | 80.96 | 34,700 | 38,700 | -0.4 |
| 10/02/2026 |
81.40
|
584,500 | 82.54 | 83.33 | 80.44 | 51,900 | 23,200 | 2.6 |
| 09/02/2026 |
82.89
|
285,500 | 82.81 | 86.40 | 82.81 | 27,000 | 32,300 | -0.5 |
| 06/02/2026 |
82.46
|
869,700 | 81.23 | 83.95 | 80.96 | 49,800 | 49,700 | -0.0 |
| 05/02/2026 |
83.16
|
1,357,800 | 86.14 | 86.49 | 83.16 | 30,300 | 114,900 | -8.3 |
| 04/02/2026 |
86.84
|
787,700 | 88.51 | 89.21 | 86.75 | 5,500 | 76,600 | -7.1 |
| 03/02/2026 |
88.42
|
1,005,800 | 87.11 | 89.91 | 87.11 | 96,000 | 124,800 | -2.8 |
| 02/02/2026 |
86.84
|
833,600 | 85.09 | 87.81 | 85 | 65,600 | 126,900 | -6.1 |
| 30/01/2026 |
84.82
|
613,000 | 84.30 | 86.58 | 84.30 | 15,200 | 96,200 | -7.9 |
| 29/01/2026 |
84.21
|
562,800 | 84.82 | 85.70 | 84.21 | 73,000 | 92,000 | -1.9 |
| 28/01/2026 |
84.82
|
927,000 | 86.84 | 87.63 | 84.30 | 38,500 | 249,100 | -20.7 |
| 27/01/2026 |
85.09
|
681,400 | 83.33 | 85.96 | 81.67 | 154,500 | 93,400 | 5.8 |
| 26/01/2026 |
83.25
|
970,500 | 84.39 | 85.96 | 82.81 | 107,700 | 170,900 | -6.2 |
| 23/01/2026 |
84.21
|
1,222,800 | 86.75 | 86.84 | 84.21 | 190,000 | 86,100 | 10.0 |
| 22/01/2026 |
86.84
|
1,169,200 | 90.96 | 91.32 | 86.84 | 86,000 | 78,600 | 0.7 |
| 21/01/2026 |
88.95
|
1,449,600 | 89.47 | 90.35 | 86.75 | 211,900 | 53,300 | 15.9 |
| 20/01/2026 |
90.88
|
1,361,000 | 90.88 | 94.65 | 90.44 | 90,000 | 48,700 | 4.2 |
| 19/01/2026 |
90.18
|
1,325,000 | 90 | 91.40 | 88.25 | 102,900 | 100,900 | 0.1 |
| 16/01/2026 |
90
|
1,925,200 | 92.11 | 96.93 | 90 | 184,700 | 203,000 | -2.2 |
| 15/01/2026 |
93.86
|
1,658,300 | 96.05 | 99.12 | 91.23 | 243,600 | 23,000 | 23.6 |
| 14/01/2026 |
94.74
|
3,364,900 | 92.11 | 94.74 | 89.82 | 134,900 | 208,100 | -7.6 |
| 13/01/2026 |
88.60
|
3,086,000 | 95.96 | 95.96 | 86.23 | 239,600 | 272,200 | -3.7 |
| 12/01/2026 |
90
|
667,600 | 90 | 90 | 90 | 0 | 14,600 | -1.5 |
| 09/01/2026 |
84.12
|
1,878,900 | 79.21 | 84.12 | 79.21 | 66,400 | 36,000 | 2.8 |
| 08/01/2026 |
78.68
|
1,106,300 | 78.51 | 80.70 | 78.51 | 225,000 | 31,000 | 17.6 |
| 07/01/2026 |
78.16
|
979,200 | 74.56 | 78.86 | 74.56 | 183,200 | 32,000 | 13.1 |
| 06/01/2026 |
74.56
|
281,800 | 73.25 | 74.65 | 73.07 | 127,000 | 5,000 | 10.3 |
| 05/01/2026 |
73.07
|
251,900 | 74.82 | 74.82 | 73.07 | 11,100 | 20,800 | -0.8 |
| 02/01/2026 |
96.70
|
613,000 | 96.10 | 98.70 | 96.10 | 15,200 | 96,200 | -7.9 |
| 01/01/2026 |
85.30
|
297,100 | 85.50 | 85.50 | 84.80 | 5,300 | 48,400 | -3.7 |
| 31/12/2025 |
74.82
|
297,100 | 75 | 75 | 74.39 | 5,300 | 48,400 | -3.7 |
| 30/12/2025 |
74.82
|
304,800 | 73.68 | 75.44 | 73.68 | 30,000 | 94,500 | -5.5 |
| 29/12/2025 |
74.30
|
193,600 | 73.68 | 74.74 | 73.68 | 35,000 | 5,200 | 2.5 |
| 26/12/2025 |
73.68
|
309,400 | 73.51 | 73.68 | 72.72 | 28,100 | 13,400 | 1.2 |
| 25/12/2025 |
73.68
|
223,300 | 73.25 | 73.68 | 72.81 | 9,000 | 4,200 | 0.4 |
| 24/12/2025 |
73.25
|
188,600 | 74.12 | 74.12 | 72.81 | 12,600 | 5,200 | 0.6 |
| 23/12/2025 |
73.68
|
248,200 | 74.74 | 74.74 | 73.25 | 7,200 | 16,700 | -0.8 |
| 22/12/2025 |
74.21
|
139,400 | 73.33 | 74.39 | 73.25 | 16,500 | 3,100 | 1.1 |
| 19/12/2025 |
73.42
|
153,700 | 73.16 | 73.51 | 73.07 | 2,600 | 12,100 | -0.8 |
| 18/12/2025 |
73.51
|
126,900 | 74.21 | 74.21 | 73.51 | 29,200 | 25,700 | 0.3 |
| 17/12/2025 |
74.39
|
316,400 | 73.68 | 75.79 | 73.51 | 3,000 | 5,400 | -0.2 |
| 16/12/2025 |
73.51
|
254,700 | 73.16 | 73.51 | 71.93 | 17,500 | 33,500 | -1.3 |
| 15/12/2025 |
72.81
|
256,300 | 72.63 | 73.25 | 71.75 | 1,000 | 13,200 | -1.0 |
| 12/12/2025 |
72.63
|
407,300 | 74.04 | 74.65 | 72.63 | 7,100 | 42,600 | -3.0 |
| 11/12/2025 |
74.04
|
271,700 | 73.68 | 75 | 73.16 | 24,500 | 4,500 | 1.7 |