| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-19) |
0.10 | 0.16% | 519,500 | 0 | 0 |
63.60
65.70
64.80
|
|
2 tháng
(2026-07-20) |
3.80 | 6.25% | 1,091,800 | 0 | -0.0 |
60.60
66.60
64.80
|
|
3 tháng
(2026-06-22) |
-0.20 | -0.31% | 1,644,300 | -1,200 | -0.1 |
60.60
66.60
64.80
|
|
6 tháng
(2026-03-23) |
-0.40 | -0.62% | 3,308,400 | 700 | 0.0 |
60.60
74.10
64.80
|
|
12 tháng
(2025-09-23) |
0.50 | 0.78% | 6,422,900 | 2,300 | 0.1 |
60.60
74.10
64.80
|
|
24 tháng
(2024-09-30) |
-0.80 | -1.22% | 14,388,607 | 2,500 | 0.2 |
60.60
81.20
64.80
|
|
36 tháng
(2023-10-04) |
-1.30 | -1.97% | 27,724,583 | -15,008 | -1.0 |
60.60
81.20
64.80
|
|
60 tháng
(2021-10-14) |
-8 | -11.02% | 173,062,938 | -11,198 | -0.6 |
60.60
97
64.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 01/05/2026 |
63.90
|
24,400 | 64.30 | 64.30 | 63.90 | 0 | 0 | 0 |
| 30/04/2026 |
64.30
|
23,700 | 64.70 | 64.70 | 64.20 | 0 | 0 | 0 |
| 29/04/2026 |
67.10
|
22,200 | 67.60 | 68 | 67 | 0 | 0 | 0 |
| 28/04/2026 |
67.60
|
22,400 | 68.20 | 68.30 | 67.50 | 0 | 0 | 0 |
| 27/04/2026 |
64.30
|
23,700 | 64.70 | 64.70 | 64.20 | 0 | 0 | 0 |
| 24/04/2026 |
68.30
|
15,900 | 69 | 69.10 | 68.30 | 0 | 0 | 0 |
| 23/04/2026 |
68.90
|
22,400 | 69.70 | 69.80 | 68.80 | 0 | 0 | 0 |
| 22/04/2026 |
69.50
|
19,200 | 69.50 | 69.60 | 69.30 | 0 | 0 | 0 |
| 21/04/2026 |
69.50
|
23,100 | 69.70 | 70.10 | 69.50 | 0 | 0 | 0 |
| 20/04/2026 |
69.70
|
21,200 | 69.40 | 69.70 | 69.10 | 0 | 0 | 0 |
| 17/04/2026 |
67.10
|
17,700 | 66.80 | 67.30 | 66.80 | 0 | 0 | 0 |
| 16/04/2026 |
66.80
|
12,000 | 66.60 | 66.80 | 66.30 | 0 | 0 | 0 |
| 15/04/2026 |
66.20
|
24,000 | 65.60 | 66.20 | 65.50 | 0 | 0 | 0 |
| 14/04/2026 |
65.20
|
20,200 | 65 | 65.30 | 65 | 0 | 0 | 0 |
| 13/04/2026 |
64.70
|
22,700 | 64 | 65 | 63.90 | 0 | 0 | 0 |
| 10/04/2026 |
64.20
|
25,300 | 63.60 | 64.20 | 63.60 | 0 | 0 | 0 |
| 09/04/2026 |
63.40
|
26,400 | 63.20 | 63.50 | 63.20 | 0 | 0 | 0 |
| 08/04/2026 |
63.10
|
31,300 | 61.60 | 63.10 | 61.60 | 0 | 0 | 0 |
| 07/04/2026 |
61.40
|
19,000 | 61.20 | 61.60 | 61.20 | 0 | 0 | 0 |
| 06/04/2026 |
61
|
27,500 | 62 | 62 | 60.90 | 0 | 0 | 0 |
| 03/04/2026 |
61.30
|
27,200 | 61.50 | 62.10 | 57 | 0 | 0 | 0 |
| 02/04/2026 |
62
|
19,300 | 63 | 63.10 | 62 | 0 | 0 | 0 |
| 01/04/2026 |
62.30
|
24,100 | 63 | 63.10 | 62.20 | 0 | 0 | 0 |
| 31/03/2026 |
62.80
|
34,000 | 63.10 | 63.80 | 62.70 | 0 | 0 | 0 |
| 30/03/2026 |
63.20
|
22,100 | 63.60 | 63.60 | 63.10 | 0 | 300 | -0.0 |
| 27/03/2026 |
63.60
|
18,800 | 64.40 | 64.40 | 63.50 | 0 | 600 | -0.0 |
| 26/03/2026 |
64.30
|
21,000 | 64.40 | 64.50 | 64.20 | 0 | 0 | 0 |
| 25/03/2026 |
64.50
|
22,500 | 64.20 | 64.60 | 64.20 | 0 | 0 | 0 |
| 24/03/2026 |
64.20
|
23,300 | 64.90 | 65.10 | 64.20 | 0 | 0 | 0 |
| 23/03/2026 |
65
|
20,400 | 65.30 | 65.40 | 64.80 | 0 | 700 | -0.0 |
| 20/03/2026 |
65.30
|
20,800 | 65.20 | 65.30 | 65.10 | 0 | 0 | 0 |
| 19/03/2026 |
65.20
|
22,400 | 65.40 | 65.50 | 65.20 | 0 | 0 | 0 |
| 18/03/2026 |
65.50
|
23,600 | 65.30 | 65.60 | 65.30 | 0 | 0 | 0 |
| 17/03/2026 |
65.30
|
20,400 | 65.10 | 65.30 | 65.10 | 0 | 0 | 0 |
| 16/03/2026 |
65
|
21,400 | 65.20 | 65.20 | 64.80 | 0 | 0 | 0 |
| 13/03/2026 |
65.10
|
14,100 | 65 | 65.20 | 64.90 | 0 | 0 | 0 |
| 12/03/2026 |
64.90
|
14,400 | 64.50 | 64.90 | 64.50 | 0 | 0 | 0 |
| 11/03/2026 |
64.40
|
23,200 | 64 | 64.50 | 64 | 0 | 0 | 0 |
| 10/03/2026 |
64.10
|
26,100 | 63.80 | 64.20 | 63.80 | 0 | 0 | 0 |
| 09/03/2026 |
63.70
|
23,200 | 64.30 | 64.30 | 63.70 | 0 | 0 | 0 |
| 06/03/2026 |
64.30
|
23,000 | 64.10 | 64.30 | 64.10 | 0 | 0 | 0 |
| 05/03/2026 |
64.10
|
19,900 | 63.90 | 64.20 | 63.90 | 0 | 0 | 0 |
| 04/03/2026 |
63.80
|
23,700 | 63.80 | 64 | 63.60 | 0 | 0 | 0 |
| 03/03/2026 |
63.80
|
27,200 | 63.90 | 64.20 | 63.80 | 0 | 0 | 0 |
| 02/03/2026 |
63.90
|
25,900 | 64.20 | 64.20 | 63.60 | 0 | 0 | 0 |
| 27/02/2026 |
64.40
|
21,200 | 64.30 | 64.60 | 64.30 | 0 | 0 | 0 |
| 26/02/2026 |
64.30
|
25,100 | 64.30 | 64.40 | 64.20 | 0 | 0 | 0 |
| 25/02/2026 |
64.40
|
26,600 | 64.70 | 64.80 | 64.30 | 0 | 0 | 0 |
| 24/02/2026 |
64.80
|
22,500 | 64.80 | 64.90 | 64.60 | 0 | 0 | 0 |
| 23/02/2026 |
64.70
|
25,800 | 64.30 | 64.70 | 64.30 | 0 | 0 | 0 |
| 20/02/2026 |
64.30
|
23,700 | 64.70 | 64.70 | 64.20 | 0 | 0 | 0 |
| 19/02/2026 |
64.30
|
23,700 | 64.70 | 64.70 | 64.20 | 0 | 0 | 0 |
| 18/02/2026 |
64.30
|
23,700 | 64.70 | 64.70 | 64.20 | 0 | 0 | 0 |
| 17/02/2026 |
64.30
|
23,700 | 64.70 | 64.70 | 64.20 | 0 | 0 | 0 |
| 16/02/2026 |
64.30
|
23,700 | 64.70 | 64.70 | 64.20 | 0 | 0 | 0 |
| 13/02/2026 |
64.30
|
25,800 | 64.40 | 64.40 | 64.20 | 0 | 0 | 0 |
| 12/02/2026 |
64.50
|
27,500 | 64.40 | 64.60 | 64.40 | 0 | 0 | 0 |
| 11/02/2026 |
64.40
|
22,600 | 64.30 | 64.40 | 64.30 | 0 | 0 | 0 |
| 10/02/2026 |
64.20
|
24,400 | 64.20 | 64.40 | 64.10 | 0 | 0 | 0 |
| 09/02/2026 |
64.10
|
19,300 | 63.80 | 64.10 | 63.80 | 0 | 0 | 0 |
| 06/02/2026 |
63.70
|
22,200 | 63.90 | 63.90 | 63.50 | 0 | 0 | 0 |
| 05/02/2026 |
63.80
|
23,200 | 63.70 | 64 | 63.60 | 0 | 0 | 0 |
| 04/02/2026 |
63.70
|
21,800 | 63.80 | 63.90 | 63.60 | 0 | 0 | 0 |
| 03/02/2026 |
63.80
|
21,500 | 64.30 | 64.70 | 63.80 | 0 | 0 | 0 |
| 02/02/2026 |
64.20
|
20,100 | 64.10 | 64.60 | 64.10 | 0 | 0 | 0 |
| 30/01/2026 |
64.30
|
23,600 | 64.90 | 64.90 | 63.80 | 0 | 0 | 0 |
| 29/01/2026 |
64.80
|
21,500 | 64.60 | 64.80 | 64.60 | 0 | 0 | 0 |
| 28/01/2026 |
64.70
|
22,800 | 64.80 | 65 | 64.60 | 0 | 0 | 0 |
| 27/01/2026 |
64.90
|
24,900 | 64.90 | 65.10 | 64.80 | 0 | 0 | 0 |
| 26/01/2026 |
65.10
|
15,100 | 64.90 | 65.10 | 64.90 | 0 | 0 | 0 |
| 23/01/2026 |
64.90
|
25,500 | 65.30 | 65.30 | 64.80 | 0 | 0 | 0 |
| 22/01/2026 |
65.30
|
26,900 | 65.10 | 65.30 | 65 | 0 | 0 | 0 |
| 21/01/2026 |
65.20
|
23,500 | 65.20 | 65.30 | 65.10 | 1,200 | 0 | 0.1 |
| 20/01/2026 |
65.30
|
23,600 | 65 | 65.30 | 65 | 0 | 0 | 0 |
| 19/01/2026 |
64.90
|
26,400 | 64.20 | 65 | 64.10 | 0 | 0 | 0 |
| 16/01/2026 |
64.20
|
23,500 | 63.90 | 64.20 | 63.80 | 0 | 0 | 0 |
| 15/01/2026 |
63.90
|
22,500 | 64 | 64.10 | 63.80 | 0 | 0 | 0 |
| 14/01/2026 |
64
|
24,500 | 63.80 | 64 | 63.70 | 0 | 0 | 0 |
| 13/01/2026 |
63.90
|
23,200 | 63.60 | 64 | 63.60 | 0 | 0 | 0 |
| 12/01/2026 |
63.50
|
23,600 | 63.60 | 63.80 | 63.30 | 0 | 0 | 0 |
| 09/01/2026 |
63.60
|
20,300 | 63.50 | 63.70 | 63.10 | 0 | 0 | 0 |
| 08/01/2026 |
63.50
|
21,500 | 63.40 | 63.60 | 63.30 | 0 | 0 | 0 |
| 07/01/2026 |
63.30
|
23,200 | 63.20 | 63.30 | 63.10 | 0 | 0 | 0 |
| 06/01/2026 |
63.50
|
21,900 | 64 | 64 | 63.30 | 0 | 0 | 0 |
| 05/01/2026 |
63.90
|
24,400 | 64.30 | 64.30 | 63.90 | 0 | 0 | 0 |
| 02/01/2026 |
64.30
|
23,600 | 64.90 | 64.90 | 63.80 | 0 | 0 | 0 |
| 01/01/2026 |
64.20
|
23,200 | 64 | 64.30 | 63.80 | 0 | 0 | 0 |
| 31/12/2025 |
64.20
|
23,200 | 64 | 64.30 | 63.80 | 0 | 0 | 0 |
| 30/12/2025 |
63.80
|
20,200 | 64.20 | 64.80 | 63.70 | 0 | 0 | 0 |
| 29/12/2025 |
65.30
|
21,400 | 65.20 | 65.50 | 65.20 | 0 | 0 | 0 |
| 26/12/2025 |
65.10
|
21,900 | 65.40 | 65.40 | 65 | 0 | 0 | 0 |
| 25/12/2025 |
65.30
|
22,700 | 65.20 | 65.50 | 65.20 | 0 | 0 | 0 |
| 24/12/2025 |
65.30
|
20,900 | 65.40 | 65.60 | 65.30 | 0 | 0 | 0 |
| 23/12/2025 |
65.40
|
22,000 | 65.10 | 65.40 | 65 | 0 | 0 | 0 |
| 22/12/2025 |
65.10
|
24,700 | 64.70 | 65.20 | 64.70 | 0 | 0 | 0 |
| 19/12/2025 |
64.70
|
22,700 | 64.60 | 64.70 | 64.50 | 0 | 0 | 0 |
| 18/12/2025 |
64.50
|
24,300 | 64.50 | 64.60 | 64.30 | 0 | 0 | 0 |
| 17/12/2025 |
64.50
|
21,200 | 64.90 | 65.10 | 64.30 | 0 | 0 | 0 |
| 16/12/2025 |
64.80
|
22,300 | 64.90 | 65.10 | 64.60 | 0 | 0 | 0 |
| 15/12/2025 |
64.70
|
11,800 | 64.60 | 64.80 | 64.20 | 0 | 0 | 0 |