| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-12) |
-0.20 | -0.24% | 2,597,300 | -2,200 | 0 |
80.50
88.30
81.80
|
|
2 tháng
(2026-07-13) |
7.27 | 9.58% | 3,979,200 | -22,001 | 0 |
71.61
88.30
81.80
|
|
3 tháng
(2026-06-15) |
9.09 | 12.29% | 5,399,500 | 59,600 | 0 |
71.61
88.30
81.80
|
|
6 tháng
(2026-03-16) |
12.94 | 18.44% | 7,285,200 | -222,040 | -4.3 |
64.20
88.30
81.80
|
|
12 tháng
(2025-09-16) |
13.80 | 19.92% | 18,419,800 | -550,740 | -26.5 |
63.24
88.30
81.80
|
|
24 tháng
(2024-09-23) |
46.99 | 130.11% | 62,795,100 | -183,440 | -13.7 |
35.83
88.30
81.80
|
|
36 tháng
(2023-09-27) |
54.32 | 188.73% | 65,430,200 | 119,460 | -1.6 |
27.15
88.30
81.80
|
|
60 tháng
(2021-10-07) |
48.78 | 142.15% | 73,092,900 | 116,246 | 5.0 |
20.68
88.30
81.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 16/04/2026 |
69.39
|
50,100 | 69.39 | 69.87 | 68.43 | 0 | 45,500 | 0 |
| 15/04/2026 |
69.78
|
7,900 | 70.07 | 70.07 | 69.20 | 0 | 1,300 | 0 |
| 14/04/2026 |
69.97
|
13,200 | 69.39 | 69.97 | 69.20 | 0 | 400 | 0 |
| 13/04/2026 |
69.30
|
15,600 | 69.78 | 69.97 | 69.20 | 900 | 200 | 0 |
| 10/04/2026 |
69.78
|
52,500 | 69.68 | 69.97 | 69.20 | 700 | 4,200 | 0 |
| 09/04/2026 |
69.20
|
28,200 | 69.20 | 69.30 | 68.43 | 700 | 3,900 | 0 |
| 08/04/2026 |
69.20
|
98,900 | 69.68 | 69.68 | 68.24 | 4,000 | 62,440 | 0 |
| 07/04/2026 |
68.14
|
41,600 | 68.14 | 68.34 | 67.57 | 300 | 16,800 | 0 |
| 06/04/2026 |
67.95
|
48,700 | 68.24 | 68.72 | 67.09 | 900 | 0 | 0 |
| 03/04/2026 |
68.53
|
49,000 | 69.20 | 69.20 | 68.24 | 200 | 2,600 | 0 |
| 02/04/2026 |
69.20
|
8,400 | 69.20 | 69.39 | 68.14 | 100 | 300 | 0 |
| 01/04/2026 |
69.30
|
10,500 | 69.97 | 69.97 | 67.76 | 100 | 600 | 0 |
| 31/03/2026 |
69.11
|
24,400 | 69.68 | 69.68 | 67.28 | 300 | 1,800 | 0 |
| 30/03/2026 |
69.49
|
24,900 | 69.39 | 69.59 | 69.01 | 100 | 3,900 | 0 |
| 27/03/2026 |
69.49
|
19,000 | 67.86 | 69.59 | 67.38 | 600 | 400 | 0 |
| 26/03/2026 |
67.47
|
16,200 | 67.57 | 67.57 | 66.70 | 0 | 700 | 0 |
| 25/03/2026 |
67.28
|
22,100 | 65.93 | 68.05 | 65.93 | 3,400 | 2,800 | 0 |
| 24/03/2026 |
65.74
|
87,000 | 66.80 | 66.80 | 64.40 | 2,500 | 800 | 0 |
| 23/03/2026 |
64.20
|
74,300 | 66.41 | 66.41 | 64.20 | 2,900 | 4,800 | 0 |
| 20/03/2026 |
67.28
|
49,200 | 68.24 | 69.01 | 67.28 | 0 | 12,300 | -0.9 |
| 19/03/2026 |
69.11
|
33,900 | 68.63 | 69.20 | 67.57 | 0 | 6,500 | -0.5 |
| 18/03/2026 |
69.39
|
23,700 | 69.49 | 69.59 | 68.91 | 0 | 12,600 | -0.9 |
| 17/03/2026 |
69.49
|
37,800 | 70.26 | 70.93 | 69.20 | 0 | 15,300 | -1.1 |
| 16/03/2026 |
70.16
|
49,900 | 71.03 | 71.03 | 69.87 | 400 | 12,900 | -0.9 |
| 13/03/2026 |
70.84
|
29,600 | 71.89 | 71.89 | 69.68 | 400 | 12,900 | -0.9 |
| 12/03/2026 |
71.89
|
46,900 | 70.45 | 71.89 | 70.26 | 5,700 | 11,600 | -0.4 |
| 11/03/2026 |
70.74
|
24,200 | 70.74 | 71.03 | 69.49 | 1,400 | 3,200 | -0.1 |
| 10/03/2026 |
70.16
|
95,300 | 69.20 | 71.51 | 69.20 | 7,300 | 21,700 | -1.0 |
| 09/03/2026 |
67.86
|
197,700 | 68.53 | 70.16 | 67.86 | 7,300 | 21,700 | -1.0 |
| 06/03/2026 |
72.95
|
38,200 | 72.47 | 74.01 | 72.47 | 2,200 | 5,900 | -0.3 |
| 05/03/2026 |
73.05
|
92,500 | 75.16 | 75.55 | 73.05 | 6,700 | 13,300 | -0.5 |
| 04/03/2026 |
74.97
|
170,300 | 77.37 | 78.53 | 73.62 | 22,000 | 4,600 | 1.4 |
| 03/03/2026 |
76.89
|
228,200 | 79.87 | 79.87 | 76.51 | 25,600 | 15,600 | 0.8 |
| 02/03/2026 |
78.72
|
387,800 | 73.72 | 80.45 | 73.53 | 4,300 | 19,800 | -1.2 |
| 27/02/2026 |
75.45
|
123,900 | 74.49 | 76.12 | 74.39 | 10,000 | 5,900 | 0.3 |
| 26/02/2026 |
74.49
|
25,600 | 74.97 | 74.97 | 74.39 | 0 | 4,500 | -0.4 |
| 25/02/2026 |
74.97
|
86,500 | 74.87 | 75.74 | 74.20 | 13,000 | 3,600 | 0.7 |
| 24/02/2026 |
74.01
|
85,600 | 71.80 | 74.87 | 71.80 | 8,700 | 4,500 | 0.3 |
| 23/02/2026 |
72.09
|
24,400 | 71.70 | 73.43 | 71.70 | 700 | 8,000 | -0.6 |
| 13/02/2026 |
71.70
|
41,600 | 71.61 | 72.76 | 71.32 | 0 | 6,100 | -0.5 |
| 12/02/2026 |
71.51
|
19,400 | 71.61 | 72.09 | 70.93 | 0 | 3,100 | -0.2 |
| 11/02/2026 |
71.51
|
26,700 | 71.12 | 72.09 | 71.12 | 0 | 2,600 | -0.2 |
| 10/02/2026 |
71.03
|
23,400 | 71.22 | 72.09 | 70.45 | 0 | 11,700 | -0.9 |
| 09/02/2026 |
71.22
|
34,500 | 71.22 | 72.18 | 71.12 | 600 | 20,900 | -1.5 |
| 06/02/2026 |
71.12
|
147,300 | 74.01 | 74.01 | 70.36 | 600 | 20,900 | -1.5 |
| 05/02/2026 |
74.01
|
105,200 | 75.55 | 75.55 | 74.01 | 2,100 | 22,600 | -1.6 |
| 04/02/2026 |
75.55
|
48,300 | 75.55 | 76.03 | 75.07 | 500 | 5,000 | -0.4 |
| 03/02/2026 |
75.55
|
81,600 | 74.01 | 76.41 | 74.01 | 4,300 | 19,800 | -1.2 |
| 02/02/2026 |
74.01
|
128,100 | 74.58 | 74.78 | 73.53 | 500 | 11,400 | -0.8 |
| 30/01/2026 |
75.26
|
44,700 | 75.55 | 75.55 | 74.58 | 7,000 | 8,100 | -0.1 |
| 29/01/2026 |
75.26
|
92,800 | 75.45 | 75.45 | 74.20 | 0 | 14,800 | -1.2 |
| 28/01/2026 |
74.87
|
436,000 | 78.33 | 78.33 | 74.01 | 40,400 | 23,800 | 1.3 |
| 27/01/2026 |
79.49
|
49,100 | 80.26 | 80.26 | 78.33 | 3,900 | 7,500 | -0.3 |
| 26/01/2026 |
79.29
|
100,100 | 78.14 | 79.29 | 76.89 | 27,600 | 2,200 | 2.1 |
| 23/01/2026 |
77.85
|
50,700 | 78.43 | 79.77 | 77.66 | 11,600 | 4,400 | 0.6 |
| 22/01/2026 |
78.43
|
118,700 | 78.62 | 79.87 | 78.33 | 61,600 | 1,200 | 5.0 |
| 21/01/2026 |
78.04
|
200,500 | 78.62 | 78.81 | 76.99 | 36,000 | 1,300 | 2.8 |
| 20/01/2026 |
78.81
|
127,200 | 81.70 | 81.70 | 78.81 | 12,400 | 10,200 | 0.2 |
| 19/01/2026 |
81.50
|
123,500 | 79.77 | 83.33 | 78.91 | 17,600 | 11,400 | 0.5 |
| 16/01/2026 |
79.77
|
154,300 | 79.87 | 81.22 | 79.39 | 18,200 | 21,300 | -0.3 |
| 15/01/2026 |
79.29
|
159,600 | 78.72 | 80.74 | 78.33 | 21,200 | 8,400 | 1.1 |
| 14/01/2026 |
78.81
|
225,700 | 76.89 | 79.29 | 76.89 | 21,500 | 6,100 | 1.3 |
| 13/01/2026 |
77.18
|
132,300 | 76.51 | 77.28 | 75.83 | 9,200 | 3,700 | 0.4 |
| 12/01/2026 |
76.51
|
193,000 | 78.33 | 79.68 | 76.41 | 29,700 | 30,000 | -0.0 |
| 09/01/2026 |
78.33
|
241,500 | 75.16 | 78.33 | 74.58 | 30,100 | 15,400 | 1.2 |
| 08/01/2026 |
75.07
|
70,200 | 75.83 | 76.22 | 74.30 | 3,900 | 1,700 | 0.2 |
| 07/01/2026 |
75.83
|
85,600 | 75.55 | 76.41 | 74.97 | 16,100 | 700 | 1.2 |
| 06/01/2026 |
75.26
|
130,200 | 74.01 | 76.41 | 74.01 | 23,000 | 0 | 1.8 |
| 05/01/2026 |
73.72
|
48,600 | 73.72 | 74.20 | 73.05 | 1,200 | 3,400 | -0.2 |
| 31/12/2025 |
74.01
|
45,100 | 74.87 | 74.87 | 73.24 | 0 | 600 | -0.0 |
| 30/12/2025 |
74.01
|
172,400 | 74.49 | 76.41 | 73.43 | 6,800 | 100 | 0.5 |
| 29/12/2025 |
73.53
|
66,800 | 74.49 | 74.97 | 72.76 | 4,800 | 3,300 | 0.1 |
| 26/12/2025 |
73.53
|
111,600 | 73.05 | 73.53 | 72.57 | 300 | 7,100 | -0.5 |
| 25/12/2025 |
73.05
|
67,800 | 72.95 | 74.39 | 72.66 | 0 | 3,600 | -0.3 |
| 24/12/2025 |
73.05
|
23,000 | 73.05 | 74.68 | 72.85 | 300 | 5,800 | -0.4 |
| 23/12/2025 |
73.05
|
104,300 | 74.20 | 74.20 | 72.66 | 600 | 3,000 | -0.2 |
| 22/12/2025 |
74.20
|
103,300 | 74.68 | 74.68 | 73.91 | 4,100 | 1,400 | 0.2 |
| 19/12/2025 |
74.58
|
48,800 | 76.31 | 76.31 | 74.01 | 2,100 | 1,700 | 0.0 |
| 18/12/2025 |
76.31
|
19,400 | 76.41 | 76.89 | 75.26 | 0 | 1,900 | -0.2 |
| 17/12/2025 |
76.41
|
44,700 | 75.83 | 77.85 | 74.97 | 10,000 | 100 | 0.8 |
| 16/12/2025 |
74.87
|
53,500 | 74.01 | 75.45 | 72.95 | 6,800 | 1,500 | 0.4 |
| 15/12/2025 |
73.14
|
32,400 | 72.09 | 73.43 | 71.89 | 3,700 | 800 | 0.2 |
| 12/12/2025 |
72.28
|
150,300 | 75.16 | 75.35 | 70.26 | 3,300 | 4,900 | -0.1 |
| 11/12/2025 |
75.07
|
6,100 | 74.97 | 75.93 | 74.58 | 0 | 1,500 | -0.1 |
| 10/12/2025 |
74.97
|
14,500 | 75.45 | 76.80 | 74.58 | 0 | 7,500 | -0.6 |
| 09/12/2025 |
75.45
|
38,000 | 75.93 | 75.93 | 74.39 | 1,400 | 9,600 | -0.6 |
| 08/12/2025 |
75.83
|
82,400 | 77.37 | 77.37 | 75.83 | 2,500 | 4,800 | -0.2 |
| 05/12/2025 |
77.37
|
50,900 | 78.81 | 78.81 | 76.80 | 500 | 9,800 | -0.8 |
| 04/12/2025 |
77.47
|
173,200 | 75.45 | 79.01 | 75.45 | 22,500 | 9,100 | 1.1 |
| 03/12/2025 |
75.45
|
61,800 | 74.97 | 76.51 | 74.30 | 3,000 | 7,700 | -0.4 |
| 02/12/2025 |
75.26
|
76,800 | 74.49 | 75.74 | 74.10 | 600 | 9,200 | -0.7 |
| 01/12/2025 |
74.49
|
49,600 | 75.83 | 76.51 | 74.49 | 200 | 7,700 | -0.6 |
| 28/11/2025 |
75.83
|
58,700 | 77.47 | 77.47 | 75.26 | 0 | 30,500 | -2.4 |
| 27/11/2025 |
76.70
|
209,600 | 72.57 | 76.70 | 72.57 | 41,800 | 2,100 | 3.1 |
| 26/11/2025 |
72.85
|
20,000 | 72.47 | 73.05 | 72.09 | 0 | 400 | -0.0 |
| 25/11/2025 |
72.47
|
121,400 | 72.18 | 74.68 | 72.09 | 27,400 | 0 | 2.1 |
| 24/11/2025 |
72.47
|
48,800 | 73.34 | 73.34 | 72.09 | 2,600 | 300 | 0.2 |
| 21/11/2025 |
73.34
|
47,200 | 73.05 | 73.72 | 71.32 | 0 | 1,500 | -0.1 |
| 20/11/2025 |
73.34
|
28,000 | 73.82 | 73.82 | 72.57 | 800 | 400 | 0.0 |
| 19/11/2025 |
73.43
|
89,300 | 73.05 | 74.97 | 72.85 | 3,700 | 0 | 0.3 |