| 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) |
-4.90 | -6.28% | 120,693,700 | 3,614,100 | 278.8 |
68.20
80.90
73.90
|
|
2 tháng
(2026-01-12) |
-5.50 | -7% | 322,942,100 | 4,588,700 | 378.1 |
68.20
84.10
73.90
|
|
3 tháng
(2025-12-15) |
-0.40 | -0.54% | 401,777,200 | 8,433,000 | 680.3 |
68.20
84.10
73.90
|
|
6 tháng
(2025-09-15) |
-15.40 | -17.40% | 943,821,800 | -21,895,300 | -1,819.4 |
68.20
88.50
73.90
|
|
12 tháng
(2025-03-18) |
3.50 | 5.03% | 1,927,464,300 | -27,026,346 | -2,007.6 |
50.30
88.50
73.90
|
|
24 tháng
(2024-03-25) |
-2.40 | -3.18% | 3,112,021,900 | -72,431,232 | -5,209.2 |
50.30
88.50
73.90
|
|
36 tháng
(2023-03-29) |
-5.70 | -7.23% | 3,641,046,000 | -116,730,783 | -8,198.8 |
50.30
89.20
73.90
|
|
60 tháng
(2021-04-08) |
-3.06 | -4.01% | 4,286,509,000 | -131,293,979 | -12,015.9 |
50.30
142.29
73.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 15/10/2025 |
82.50
|
6,589,100 | 83 | 83.70 | 82.50 | 547,300 | 497,300 | 4.2 |
| 14/10/2025 |
82.50
|
12,780,300 | 85.60 | 85.60 | 82.50 | 362,700 | 1,745,500 | -116.3 |
| 13/10/2025 |
85
|
12,632,300 | 83.60 | 85.80 | 83.60 | 1,154,800 | 3,726,600 | -219.0 |
| 10/10/2025 |
84.10
|
13,452,100 | 83.50 | 84.20 | 83 | 1,512,300 | 4,499,100 | -249.7 |
| 09/10/2025 |
83.10
|
7,329,600 | 82.90 | 84.20 | 82.70 | 0 | 0 | 0 |
| 08/10/2025 |
82.60
|
11,323,000 | 83.70 | 84.40 | 82.60 | 1,778,600 | 3,362,100 | -132.0 |
| 07/10/2025 |
82.50
|
5,203,300 | 83.30 | 83.40 | 82.50 | 250,400 | 1,598,800 | -111.8 |
| 06/10/2025 |
83
|
8,979,600 | 81.40 | 83.30 | 81 | 951,300 | 1,632,200 | -56.3 |
| 03/10/2025 |
80
|
6,475,000 | 81.20 | 81.20 | 79.40 | 132,700 | 1,214,000 | -86.7 |
| 02/10/2025 |
81.50
|
3,777,300 | 81.50 | 82.10 | 81 | 573,500 | 1,126,200 | -45.1 |
| 01/10/2025 |
81.30
|
3,192,800 | 81.10 | 82.30 | 81.10 | 237,300 | 880,900 | -52.3 |
| 30/09/2025 |
81
|
4,726,100 | 82 | 82 | 80.50 | 557,000 | 623,200 | -5.4 |
| 29/09/2025 |
81.80
|
4,298,200 | 82.20 | 82.50 | 81.30 | 92,300 | 676,400 | -47.7 |
| 26/09/2025 |
82.20
|
6,728,100 | 82.20 | 83.50 | 82 | 295,700 | 1,365,100 | -88.2 |
| 25/09/2025 |
82.20
|
4,585,800 | 83.50 | 83.60 | 82.20 | 204,600 | 1,777,200 | -130.1 |
| 24/09/2025 |
82.90
|
5,235,500 | 82 | 83.70 | 81.10 | 389,500 | 1,037,700 | -53.2 |
| 23/09/2025 |
81.90
|
3,808,100 | 81.90 | 82.60 | 81.50 | 129,300 | 1,009,400 | -72.1 |
| 22/09/2025 |
81.90
|
8,824,400 | 83.90 | 84 | 81 | 512,600 | 1,215,000 | -58.2 |
| 19/09/2025 |
83.90
|
10,383,000 | 84.60 | 84.70 | 83.30 | 5,886,400 | 5,533,100 | 29.7 |
| 18/09/2025 |
84
|
6,725,200 | 84.40 | 85.20 | 83.50 | 638,600 | 1,698,700 | -89.2 |
| 17/09/2025 |
84.20
|
11,516,500 | 86.60 | 86.90 | 84.20 | 1,073,100 | 2,718,600 | -141.7 |
| 16/09/2025 |
86.80
|
13,155,500 | 89 | 89 | 86.80 | 2,028,400 | 1,342,900 | 60.0 |
| 15/09/2025 |
88.50
|
16,596,700 | 86.80 | 89 | 86.30 | 2,040,500 | 2,695,800 | -57.6 |
| 12/09/2025 |
86
|
21,808,200 | 82.30 | 86.90 | 81.60 | 2,909,100 | 1,375,400 | 129.4 |
| 11/09/2025 |
82
|
10,202,400 | 80.80 | 82.30 | 79.10 | 627,400 | 1,215,800 | -46.6 |
| 10/09/2025 |
81
|
4,256,100 | 81.40 | 81.40 | 80 | 297,000 | 867,500 | -45.9 |
| 09/09/2025 |
81
|
6,003,800 | 81 | 81.30 | 79.80 | 442,000 | 659,200 | -17.8 |
| 08/09/2025 |
81
|
13,945,500 | 82.60 | 83.30 | 80 | 641,400 | 602,700 | 2.9 |
| 05/09/2025 |
83
|
12,005,700 | 86.30 | 87.40 | 83 | 366,600 | 762,000 | -33.3 |
| 04/09/2025 |
84.80
|
13,228,500 | 83.50 | 85.30 | 82 | 1,425,300 | 3,352,100 | -159.6 |
| 03/09/2025 |
83
|
9,531,800 | 83.50 | 85.30 | 82.90 | 1,307,200 | 3,684,800 | -198.9 |
| 29/08/2025 |
83
|
7,420,100 | 83.20 | 83.60 | 82.20 | 1,020,500 | 1,313,400 | -24.3 |
| 28/08/2025 |
83.10
|
6,539,900 | 82.50 | 83.30 | 81.90 | 755,903 | 970,800 | 0 |
| 27/08/2025 |
82.20
|
8,098,600 | 81.30 | 82.80 | 81.20 | 808,700 | 791,200 | 1.3 |
| 26/08/2025 |
81.10
|
8,579,900 | 78.70 | 81.10 | 78.20 | 971,500 | 1,087,700 | -9.4 |
| 25/08/2025 |
79.50
|
10,287,200 | 81.30 | 81.80 | 78.30 | 1,427,700 | 929,700 | 39.9 |
| 22/08/2025 |
81
|
18,642,000 | 83 | 83.40 | 79.70 | 1,351,600 | 927,000 | 34.3 |
| 21/08/2025 |
84.30
|
9,701,000 | 83.90 | 84.80 | 83.30 | 109,400 | 722,100 | -51.5 |
| 20/08/2025 |
83.90
|
19,059,400 | 86.80 | 87.40 | 81 | 2,015,200 | 1,398,300 | 48.9 |
| 19/08/2025 |
85
|
14,531,000 | 84.50 | 86.50 | 83.20 | 550,500 | 1,276,200 | -62.2 |
| 18/08/2025 |
83.90
|
8,972,500 | 83.10 | 84.40 | 83 | 662,400 | 781,000 | -9.8 |
| 15/08/2025 |
83.10
|
13,662,000 | 84.80 | 86.20 | 82.70 | 937,300 | 376,400 | 47.2 |
| 14/08/2025 |
84.80
|
13,527,300 | 86.60 | 86.80 | 83.80 | 742,100 | 3,197,200 | -208.6 |
| 13/08/2025 |
85.90
|
24,211,400 | 84.40 | 87.40 | 82.10 | 3,963,600 | 3,068,700 | 70.6 |
| 12/08/2025 |
83.60
|
13,213,200 | 85 | 86 | 82.30 | 251,300 | 875,800 | -52.4 |
| 11/08/2025 |
82
|
29,731,100 | 77.90 | 82 | 77.80 | 2,521,200 | 1,382,400 | 89.5 |
| 08/08/2025 |
76.70
|
11,377,400 | 76.50 | 77.70 | 75.60 | 834,300 | 1,374,500 | -41.4 |
| 07/08/2025 |
76.20
|
9,815,900 | 76.40 | 77.80 | 75.80 | 200,200 | 1,278,100 | -82.2 |
| 06/08/2025 |
76
|
9,656,300 | 75.60 | 76.80 | 75.20 | 872,300 | 1,713,700 | -63.8 |
| 05/08/2025 |
74.60
|
18,436,200 | 74 | 77.20 | 73.50 | 2,236,100 | 371,600 | 140.6 |
| 04/08/2025 |
73.90
|
5,917,800 | 72.10 | 74 | 71.80 | 380,100 | 492,500 | -8.1 |
| 01/08/2025 |
72.50
|
5,598,500 | 72.30 | 72.50 | 71.10 | 846,800 | 1,018,000 | -12.0 |
| 31/07/2025 |
72.50
|
9,176,600 | 73.10 | 73.40 | 70.80 | 253,900 | 1,043,500 | -56.9 |
| 30/07/2025 |
73
|
9,483,500 | 73 | 73.50 | 71 | 467,800 | 418,600 | 3.7 |
| 29/07/2025 |
72.20
|
16,023,900 | 78.50 | 78.50 | 72.20 | 445,400 | 1,301,000 | -64.1 |
| 28/07/2025 |
77.60
|
12,672,700 | 76.20 | 78.60 | 75.90 | 809,500 | 304,900 | 39.2 |
| 25/07/2025 |
75.80
|
8,684,800 | 76 | 77.20 | 75.50 | 185,900 | 1,828,800 | -125.0 |
| 24/07/2025 |
76
|
16,440,600 | 77.50 | 77.50 | 75.40 | 148,200 | 3,886,400 | -285.6 |
| 23/07/2025 |
77.30
|
8,228,200 | 78.70 | 79.30 | 77.20 | 331,800 | 950,300 | -48.5 |
| 22/07/2025 |
77.70
|
7,375,500 | 77.30 | 78.40 | 76.60 | 862,800 | 490,500 | 28.7 |
| 21/07/2025 |
77.50
|
7,866,900 | 79.60 | 79.80 | 77.50 | 911,500 | 626,300 | 22.2 |
| 18/07/2025 |
79.10
|
14,574,300 | 76.50 | 81 | 76.50 | 3,595,100 | 553,900 | 239.2 |
| 17/07/2025 |
76.20
|
10,772,700 | 75.80 | 77.30 | 75.60 | 1,087,500 | 192,000 | 68.6 |
| 16/07/2025 |
75
|
6,128,400 | 74.30 | 75.50 | 74 | 220,900 | 515,600 | -22.0 |
| 15/07/2025 |
74.50
|
8,071,700 | 75.30 | 76.70 | 74.50 | 533,300 | 245,800 | 21.7 |
| 14/07/2025 |
75.30
|
6,527,400 | 76.90 | 77.10 | 74.60 | 354,600 | 364,500 | -0.8 |
| 11/07/2025 |
76.50
|
8,284,200 | 76.80 | 77.50 | 76.10 | 1,437,820 | 222,760 | 0 |
| 10/07/2025 |
76.90
|
12,326,900 | 76 | 78.40 | 75.90 | 811,026 | 430,100 | 0 |
| 09/07/2025 |
75.80
|
7,231,700 | 76.50 | 76.50 | 75.40 | 1,289,520 | 1,084,784 | 0 |
| 08/07/2025 |
75.60
|
7,088,700 | 74.90 | 76.20 | 74.60 | 577,700 | 1,132,600 | -41.7 |
| 07/07/2025 |
74.80
|
5,874,900 | 75 | 75.70 | 74.30 | 943,000 | 843,700 | 7.5 |
| 04/07/2025 |
74.60
|
4,470,400 | 74.70 | 75 | 73.70 | 739,000 | 368,000 | 27.6 |
| 03/07/2025 |
74.50
|
5,988,200 | 74.80 | 76.30 | 74.10 | 1,634,300 | 738,000 | 67.4 |
| 02/07/2025 |
75.20
|
4,787,500 | 75 | 76.30 | 74.60 | 1,450,800 | 358,000 | 82.7 |
| 01/07/2025 |
75.20
|
6,823,100 | 76.20 | 76.70 | 74.90 | 1,255,600 | 446,100 | 61.2 |
| 30/06/2025 |
76.80
|
8,361,100 | 76.60 | 77.40 | 76 | 2,401,000 | 451,200 | 149.9 |
| 27/06/2025 |
76.80
|
14,084,900 | 72.30 | 76.90 | 72 | 2,434,700 | 721,700 | 127.2 |
| 26/06/2025 |
72
|
8,616,800 | 70.40 | 72 | 70.20 | 1,144,700 | 577,200 | 40.9 |
| 25/06/2025 |
70.30
|
7,935,800 | 69.70 | 70.40 | 69.10 | 139,700 | 500,700 | -25.2 |
| 24/06/2025 |
69.20
|
6,555,800 | 68.90 | 69.30 | 68.30 | 931,700 | 511,400 | 29.0 |
| 23/06/2025 |
68
|
5,818,700 | 66.80 | 68 | 66.20 | 335,100 | 532,000 | -12.8 |
| 20/06/2025 |
67.50
|
6,005,100 | 67.40 | 67.60 | 66.80 | 2,327,800 | 1,378,800 | 63.9 |
| 19/06/2025 |
67.50
|
5,629,600 | 67 | 67.50 | 66.10 | 47,500 | 316,200 | -17.9 |
| 18/06/2025 |
67.50
|
5,472,800 | 67.90 | 67.90 | 66.60 | 700,200 | 507,200 | 13.0 |
| 17/06/2025 |
67.90
|
5,760,000 | 67 | 67.90 | 66.20 | 597,300 | 698,400 | -6.8 |
| 16/06/2025 |
66.80
|
7,846,900 | 65.70 | 67 | 65.40 | 2,287,600 | 646,000 | 108.7 |
| 13/06/2025 |
65.40
|
5,911,100 | 65 | 65.40 | 64.30 | 1,131,200 | 384,900 | 48.4 |
| 12/06/2025 |
65.80
|
6,866,200 | 65.30 | 66 | 65.20 | 1,392,500 | 544,100 | 55.7 |
| 11/06/2025 |
64.80
|
2,850,500 | 64.80 | 65.20 | 64.10 | 209,300 | 633,500 | -27.4 |
| 10/06/2025 |
64.80
|
5,622,000 | 64.50 | 65.50 | 64.10 | 923,300 | 1,095,100 | -11.2 |
| 09/06/2025 |
64.10
|
5,031,500 | 65 | 65 | 63.50 | 671,500 | 763,500 | -5.9 |
| 06/06/2025 |
65
|
4,122,600 | 65.90 | 66.40 | 64.70 | 319,300 | 332,700 | -1.0 |
| 05/06/2025 |
65.80
|
11,745,400 | 64.40 | 65.80 | 63.90 | 2,599,800 | 791,400 | 117.5 |
| 04/06/2025 |
64.10
|
6,891,000 | 63.50 | 64.40 | 63 | 966,700 | 363,700 | 38.6 |
| 03/06/2025 |
63.30
|
4,281,300 | 62.30 | 63.60 | 62.30 | 295,700 | 774,900 | -30.3 |
| 02/06/2025 |
62.10
|
2,287,700 | 62 | 62.50 | 61.70 | 61,900 | 148,100 | -5.4 |
| 30/05/2025 |
62
|
4,024,000 | 63 | 63.10 | 62 | 103,700 | 869,900 | -47.9 |
| 29/05/2025 |
63.40
|
3,507,500 | 64.10 | 64.20 | 62.90 | 34,500 | 319,800 | -18.1 |
| 28/05/2025 |
63.90
|
4,017,900 | 64.10 | 64.50 | 63.50 | 134,900 | 369,000 | -14.9 |
| 27/05/2025 |
64
|
4,747,700 | 63.90 | 64.80 | 63.50 | 664,900 | 671,800 | -0.4 |