| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-07-01) |
-4.35 | -5.77% | 5,338,900 | 382,303 | 0 |
66.40
75.35
71.90
|
|
2 tháng
(2026-06-01) |
-6.19 | -8.02% | 12,526,800 | -383,987 | 0 |
66.40
80.26
71.90
|
|
3 tháng
(2026-05-04) |
-3.65 | -4.89% | 22,979,700 | -584,018 | 0 |
66.40
83.33
71.90
|
|
6 tháng
(2026-02-02) |
-15.84 | -18.24% | 50,872,100 | -766,106 | -22.7 |
66.40
88.42
71.90
|
|
12 tháng
(2025-08-05) |
-6.82 | -8.77% | 128,328,500 | -3,183,306 | -237.6 |
66.40
94.74
71.90
|
|
24 tháng
(2024-08-12) |
-32.12 | -31.15% | 296,121,900 | -5,944,390 | -630.5 |
63.27
118.32
71.90
|
|
36 tháng
(2023-08-16) |
10.28 | 16.93% | 395,466,500 | -5,900,395 | -670.1 |
56.62
134.31
71.90
|
|
60 tháng
(2021-08-26) |
19.05 | 36.67% | 611,748,651 | -29,830 | -230.1 |
30.51
134.31
71.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 10/03/2026 |
69.82
|
1,044,700 | 69.82 | 70.26 | 68.33 | 16,500 | 60,700 | -3.5 |
| 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 | 59,000 | 82,200 | -2.1 |
| 02/03/2026 |
80.35
|
1,028,800 | 80.70 | 81.58 | 80.35 | 96,000 | 124,800 | -2.8 |
| 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 |
| 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 | 49,800 | 49,700 | -0.0 |
| 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 |
| 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 |
| 10/12/2025 |
73.68
|
173,200 | 74.47 | 74.47 | 73.25 | 15,700 | 4,200 | 1.0 |
| 09/12/2025 |
74.47
|
546,800 | 75.09 | 75.09 | 73.07 | 20,400 | 23,400 | -0.3 |
| 08/12/2025 |
75
|
431,900 | 75.88 | 75.88 | 75 | 18,600 | 11,000 | 0.6 |
| 05/12/2025 |
75.88
|
295,000 | 77.19 | 77.19 | 75.88 | 2,400 | 72,400 | -6.1 |
| 04/12/2025 |
77.19
|
349,100 | 77.19 | 77.19 | 76.40 | 28,600 | 41,600 | -1.1 |
| 03/12/2025 |
76.84
|
259,600 | 76.14 | 77.02 | 75.96 | 21,400 | 3,500 | 1.6 |
| 02/12/2025 |
76.32
|
138,500 | 75.61 | 76.32 | 75.44 | 500 | 1,300 | -0.1 |
| 01/12/2025 |
76.75
|
272,900 | 75.88 | 76.75 | 75 | 18,200 | 17,300 | 0.1 |
| 28/11/2025 |
75.79
|
242,200 | 77.19 | 77.19 | 75.79 | 1,800 | 14,600 | -1.1 |
| 27/11/2025 |
77.02
|
282,700 | 77.19 | 77.54 | 75.70 | 6,300 | 116,300 | -9.6 |
| 26/11/2025 |
77.19
|
344,000 | 75.53 | 77.19 | 75.53 | 25,900 | 12,100 | 1.2 |
| 25/11/2025 |
75.61
|
758,900 | 77.72 | 77.72 | 75.44 | 28,600 | 33,800 | -0.5 |
| 24/11/2025 |
77.72
|
347,000 | 78.86 | 79.04 | 77.72 | 25,000 | 61,000 | -3.2 |
| 21/11/2025 |
79.21
|
639,100 | 79.47 | 79.47 | 77.63 | 27,300 | 63,800 | -3.3 |
| 20/11/2025 |
80.26
|
394,900 | 81.14 | 81.14 | 79.12 | 20,800 | 30,500 | -0.9 |
| 19/11/2025 |
81.14
|
627,400 | 82.19 | 82.19 | 79.12 | 21,700 | 107,900 | -7.9 |
| 18/11/2025 |
81.58
|
690,500 | 79.56 | 82.19 | 79.56 | 96,000 | 148,300 | -4.8 |
| 17/11/2025 |
80
|
437,500 | 81.32 | 81.32 | 79.82 | 8,900 | 12,500 | -0.3 |
| 14/11/2025 |
81.23
|
697,200 | 81.14 | 82.11 | 80.70 | 86,000 | 43,100 | 4.0 |
| 13/11/2025 |
81.49
|
854,500 | 80.26 | 81.93 | 79.47 | 183,000 | 95,600 | 8.1 |
| 12/11/2025 |
80.18
|
557,400 | 78.95 | 80.18 | 78.42 | 13,300 | 46,900 | -3.0 |
| 11/11/2025 |
78.95
|
637,500 | 76.32 | 79.04 | 76.32 | 12,000 | 46,800 | -3.1 |
| 10/11/2025 |
76.32
|
459,900 | 79.21 | 79.39 | 76.32 | 3,300 | 43,200 | -3.6 |
| 07/11/2025 |
78.33
|
888,900 | 78.42 | 80.88 | 78.07 | 125,700 | 66,700 | 5.3 |
| 06/11/2025 |
78.33
|
657,800 | 79.65 | 80.18 | 77.46 | 45,800 | 174,200 | -11.5 |
| 05/11/2025 |
79.39
|
518,200 | 79.39 | 81.49 | 78.25 | 10,800 | 50,700 | -3.6 |
| 04/11/2025 |
79.21
|
1,336,200 | 78.51 | 79.39 | 74.82 | 91,800 | 71,600 | 1.6 |
| 03/11/2025 |
78.77
|
1,032,400 | 81.40 | 82.54 | 78.77 | 162,500 | 64,900 | 9.0 |
| 31/10/2025 |
80.70
|
848,200 | 83.51 | 83.77 | 80.70 | 11,500 | 71,000 | -5.6 |
| 30/10/2025 |
82.46
|
1,672,600 | 80.61 | 84.21 | 80.53 | 91,700 | 205,400 | -10.7 |
| 29/10/2025 |
80.53
|
903,800 | 79.82 | 81.58 | 78.51 | 75,000 | 157,700 | -7.6 |
| 28/10/2025 |
79.39
|
785,500 | 79.65 | 81.58 | 77.19 | 46,500 | 57,300 | -1.1 |
| 27/10/2025 |
79.82
|
1,113,400 | 80.88 | 82.46 | 79.82 | 50,400 | 48,100 | 0.2 |
| 24/10/2025 |
79.74
|
2,006,300 | 73.68 | 79.74 | 73.68 | 310,700 | 96,800 | 19.2 |
| 23/10/2025 |
74.56
|
402,400 | 75.35 | 75.53 | 73.77 | 28,600 | 17,600 | 0.9 |
| 22/10/2025 |
75.35
|
508,800 | 77.19 | 77.19 | 73.68 | 3,900 | 35,700 | -2.7 |
| 21/10/2025 |
76.23
|
741,500 | 74.56 | 77.81 | 74.47 | 27,200 | 22,600 | 0.4 |
| 20/10/2025 |
72.89
|
1,404,900 | 70.44 | 75.09 | 69.82 | 116,800 | 34,600 | 6.8 |
| 17/10/2025 |
70.18
|
314,300 | 71.40 | 71.40 | 69.82 | 5,100 | 72,600 | -5.4 |
| 16/10/2025 |
71.40
|
207,400 | 70.61 | 71.93 | 70.61 | 14,400 | 7,500 | 0.6 |
| 15/10/2025 |
71.05
|
411,400 | 72.37 | 72.37 | 70.88 | 16,500 | 55,200 | -3.2 |
| 14/10/2025 |
72.28
|
341,200 | 72.98 | 74.12 | 72.11 | 22,900 | 49,200 | -2.2 |
| 13/10/2025 |
73.33
|
187,700 | 72.63 | 73.51 | 72.46 | 16,600 | 15,400 | 0.1 |