| 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) |
-11.20 | -12.44% | 5,065,100 | -900 | 0 |
74.60
90
81.10
|
|
2 tháng
(2026-06-01) |
-13.30 | -14.44% | 12,307,800 | -1,000 | 0 |
74.60
96
81.10
|
|
3 tháng
(2026-05-04) |
-10.80 | -12.05% | 29,593,300 | -1,500 | 0 |
74.60
101.50
81.10
|
|
6 tháng
(2026-02-02) |
-50.10 | -38.87% | 89,841,200 | -103,400 | -10.7 |
74.60
134.50
81.10
|
|
12 tháng
(2025-08-05) |
6.33 | 8.73% | 206,837,000 | -177,900 | -18.8 |
65
138.80
81.10
|
|
24 tháng
(2024-08-12) |
16.03 | 25.54% | 420,776,553 | -232,835 | -22.6 |
54.95
138.80
81.10
|
|
36 tháng
(2023-08-16) |
52.86 | 203.79% | 719,200,947 | -1,543,350 | -103.4 |
22.57
138.80
81.10
|
|
60 tháng
(2021-08-26) |
49.59 | 169.81% | 1,076,299,416 | -2,148,660 | -122.1 |
17.33
138.80
81.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 10/03/2026 |
85.90
|
1,450,000 | 80.60 | 86.90 | 80 | 0 | 0 | 0 |
| 09/03/2026 |
80.40
|
2,082,300 | 92.20 | 92.20 | 80.40 | 0 | 0 | 0 |
| 06/03/2026 |
92.10
|
1,165,300 | 99.40 | 99.40 | 91.90 | 0 | 0 | 0 |
| 05/03/2026 |
97.40
|
810,000 | 96.50 | 104.20 | 96.50 | 0 | 0 | 0 |
| 04/03/2026 |
97
|
1,843,600 | 101 | 101.50 | 92.70 | 0 | 0 | 0 |
| 03/03/2026 |
101.50
|
1,624,400 | 102.70 | 106.40 | 100 | 0 | 0 | 0 |
| 02/03/2026 |
102.70
|
1,680,900 | 110 | 110 | 92.90 | 0 | 40,000 | -5.4 |
| 27/02/2026 |
110
|
1,341,300 | 110.90 | 111.10 | 107.30 | 0 | 0 | 0 |
| 26/02/2026 |
110.90
|
1,084,400 | 113.60 | 114 | 110 | 0 | 0 | 0 |
| 25/02/2026 |
113.80
|
1,154,900 | 115 | 118.50 | 112 | 0 | 0 | 0 |
| 24/02/2026 |
114.90
|
1,044,000 | 117.40 | 118 | 113 | 0 | 0 | 0 |
| 23/02/2026 |
117.40
|
1,503,600 | 106.40 | 119 | 105.30 | 0 | 0 | 0 |
| 13/02/2026 |
105
|
1,064,100 | 107.20 | 107.20 | 101.50 | 0 | 0 | 0 |
| 12/02/2026 |
107
|
422,000 | 108 | 109.20 | 105.60 | 0 | 0 | 0 |
| 11/02/2026 |
106.20
|
902,300 | 105 | 109.80 | 101 | 0 | 0 | 0 |
| 10/02/2026 |
104.90
|
2,655,800 | 113.30 | 117 | 100 | 0 | 0 | 0 |
| 09/02/2026 |
113.30
|
750,400 | 116 | 117.90 | 112.40 | 0 | 0 | 0 |
| 06/02/2026 |
114.40
|
3,112,200 | 121 | 121 | 107.40 | 0 | 0 | 0 |
| 05/02/2026 |
121
|
2,254,100 | 131 | 131 | 120 | 0 | 0 | 0 |
| 04/02/2026 |
131
|
1,363,400 | 134.60 | 137.90 | 127.20 | 0 | 40,000 | -5.4 |
| 03/02/2026 |
134.50
|
2,297,200 | 129.60 | 137.60 | 127.50 | 0 | 0 | 0 |
| 02/02/2026 |
128.90
|
1,558,200 | 123.30 | 131 | 122.80 | 0 | 0 | 0 |
| 30/01/2026 |
123.30
|
1,803,400 | 123 | 127.80 | 119.50 | 0 | 100 | -0.0 |
| 29/01/2026 |
123
|
1,541,800 | 127.30 | 127.30 | 118.40 | 0 | 0 | 0 |
| 28/01/2026 |
122.60
|
3,397,600 | 126 | 136.50 | 117.20 | 0 | 0 | 0 |
| 27/01/2026 |
126.80
|
1,656,300 | 124 | 128 | 120.50 | 0 | 0 | 0 |
| 26/01/2026 |
124
|
1,489,900 | 116 | 129.30 | 116 | 0 | 0 | 0 |
| 23/01/2026 |
116
|
3,396,100 | 127 | 128 | 115 | 0 | 100 | -0.0 |
| 22/01/2026 |
127
|
1,673,600 | 135.20 | 142 | 126.30 | 0 | 100 | -0.0 |
| 21/01/2026 |
136.30
|
2,288,600 | 138.70 | 140 | 128.90 | 0 | 10,200 | -1.4 |
| 20/01/2026 |
138.80
|
1,738,900 | 133.50 | 140.10 | 131 | 0 | 200 | -0.0 |
| 19/01/2026 |
130.90
|
1,516,300 | 123.80 | 132 | 122 | 0 | 700 | -0.1 |
| 16/01/2026 |
124.40
|
2,346,000 | 126.90 | 132 | 115 | 0 | 30,000 | -3.9 |
| 15/01/2026 |
126
|
2,009,400 | 119.80 | 134.20 | 119.80 | 0 | 500 | -0.1 |
| 14/01/2026 |
119.90
|
2,824,500 | 105 | 119.90 | 104.30 | 0 | 200 | -0.0 |
| 13/01/2026 |
104.90
|
3,913,500 | 102 | 111.40 | 99.10 | 0 | 100 | -0.0 |
| 12/01/2026 |
101.40
|
1,443,300 | 91.70 | 101.40 | 91.70 | 0 | 8,400 | -0.8 |
| 09/01/2026 |
91.70
|
4,686,300 | 79.80 | 91.70 | 78.90 | 0 | 100 | -0.0 |
| 08/01/2026 |
78.30
|
2,216,900 | 77.80 | 80.90 | 77.30 | 0 | 200 | -0.0 |
| 07/01/2026 |
77.80
|
2,719,200 | 70.60 | 79.30 | 70 | 0 | 0 | 0 |
| 06/01/2026 |
70.60
|
260,200 | 71.10 | 72 | 70 | 0 | 0 | 0 |
| 05/01/2026 |
71.30
|
483,400 | 70.80 | 80.30 | 70.30 | 0 | 0 | 0 |
| 31/12/2025 |
70.80
|
322,300 | 70.60 | 70.80 | 69 | 0 | 0 | 0 |
| 30/12/2025 |
69.90
|
290,700 | 68.90 | 70.40 | 68.90 | 0 | 0 | 0 |
| 29/12/2025 |
68.50
|
186,100 | 68 | 68.90 | 67.90 | 0 | 0 | 0 |
| 26/12/2025 |
68
|
344,300 | 68.40 | 68.80 | 67.50 | 0 | 0 | 0 |
| 25/12/2025 |
67.80
|
426,800 | 68.90 | 70 | 65 | 0 | 0 | 0 |
| 24/12/2025 |
68.90
|
377,500 | 69.90 | 70 | 68.80 | 0 | 0 | 0 |
| 23/12/2025 |
69.70
|
208,900 | 70.40 | 71.40 | 69.70 | 0 | 0 | 0 |
| 22/12/2025 |
70.50
|
165,600 | 69.40 | 71 | 69.40 | 0 | 0 | 0 |
| 19/12/2025 |
69.70
|
281,400 | 69.90 | 69.90 | 68.60 | 0 | 0 | 0 |
| 18/12/2025 |
69.80
|
194,800 | 70.50 | 70.60 | 69.30 | 0 | 0 | 0 |
| 17/12/2025 |
70.30
|
316,400 | 69.20 | 71.30 | 68.50 | 0 | 0 | 0 |
| 16/12/2025 |
69.90
|
451,200 | 69.40 | 70 | 67.80 | 0 | 200 | -0.0 |
| 15/12/2025 |
68.80
|
309,700 | 69 | 70.10 | 68.60 | 0 | 0 | 0 |
| 12/12/2025 |
69
|
467,400 | 71.10 | 71.90 | 68.90 | 0 | 0 | 0 |
| 11/12/2025 |
70.50
|
279,300 | 70.40 | 71.60 | 70 | 0 | 0 | 0 |
| 10/12/2025 |
70.40
|
191,400 | 71 | 71.30 | 70.30 | 0 | 0 | 0 |
| 09/12/2025 |
71
|
891,800 | 72.40 | 72.60 | 69.20 | 0 | 800 | -0.1 |
| 08/12/2025 |
72.20
|
527,400 | 73 | 73.60 | 72 | 0 | 0 | 0 |
| 05/12/2025 |
73.20
|
510,100 | 73.80 | 74.50 | 72.90 | 0 | 0 | 0 |
| 04/12/2025 |
73.80
|
348,800 | 74.60 | 75 | 73.50 | 0 | 0 | 0 |
| 03/12/2025 |
74.60
|
817,600 | 72.60 | 74.90 | 72.50 | 0 | 0 | 0 |
| 02/12/2025 |
72.60
|
342,300 | 73 | 73.30 | 71.80 | 0 | 0 | 0 |
| 01/12/2025 |
73
|
435,100 | 72.60 | 74 | 71.80 | 0 | 0 | 0 |
| 28/11/2025 |
72.60
|
651,300 | 74.50 | 74.50 | 72 | 0 | 0 | 0 |
| 27/11/2025 |
73.20
|
379,300 | 74.50 | 75 | 73 | 0 | 10,000 | -0.7 |
| 26/11/2025 |
74.40
|
424,200 | 72.80 | 74.80 | 72.60 | 0 | 5,000 | -0.4 |
| 25/11/2025 |
72.40
|
1,220,800 | 69 | 75.80 | 69 | 0 | 4,800 | -0.4 |
| 24/11/2025 |
75.30
|
489,400 | 74.70 | 75.90 | 74.70 | 0 | 0 | 0 |
| 21/11/2025 |
74.70
|
891,900 | 76.10 | 76.10 | 74.50 | 0 | 0 | 0 |
| 20/11/2025 |
76.20
|
1,491,300 | 77.70 | 78.90 | 75 | 0 | 200 | -0.0 |
| 19/11/2025 |
77.80
|
1,896,400 | 81 | 81.50 | 77 | 0 | 0 | 0 |
| 18/11/2025 |
80.90
|
1,379,100 | 81 | 83.20 | 80 | 0 | 0 | 0 |
| 17/11/2025 |
81
|
1,425,900 | 81.80 | 83.30 | 79.60 | 0 | 0 | 0 |
| 14/11/2025 |
81.60
|
921,000 | 82.60 | 84.20 | 81.30 | 0 | 0 | 0 |
| 13/11/2025 |
82.20
|
2,228,900 | 79.90 | 83.20 | 78.50 | 0 | 0 | 0 |
| 12/11/2025 |
79.30
|
929,400 | 78 | 80 | 76.60 | 0 | 0 | 0 |
| 11/11/2025 |
78.20
|
995,600 | 80.70 | 82 | 75.70 | 0 | 0 | 0 |
| 10/11/2025 |
80.60
|
1,346,600 | 80.20 | 85.60 | 79.50 | 0 | 0 | 0 |
| 07/11/2025 |
80.20
|
3,186,100 | 77 | 82.50 | 76.60 | 0 | 0 | 0 |
| 06/11/2025 |
77
|
587,100 | 77.70 | 78.90 | 76.20 | 0 | 0 | 0 |
| 05/11/2025 |
77.20
|
662,100 | 75.50 | 79.50 | 75.20 | 0 | 0 | 0 |
| 04/11/2025 |
76.50
|
1,794,700 | 77.10 | 79.90 | 71.90 | 0 | 0 | 0 |
| 03/11/2025 |
77.10
|
1,896,300 | 78.70 | 82.60 | 76.50 | 0 | 0 | 0 |
| 31/10/2025 |
79.40
|
3,378,800 | 75.30 | 81.60 | 75 | 0 | 0 | 0 |
| 30/10/2025 |
75.40
|
2,260,700 | 59.50 | 76.30 | 59.50 | 0 | 0 | 0 |
| 29/10/2025 |
70.10
|
323,100 | 59.50 | 70.50 | 59.50 | 0 | 0 | 0 |
| 28/10/2025 |
70.50
|
458,700 | 71.10 | 71.80 | 68.90 | 0 | 0 | 0 |
| 27/10/2025 |
71.10
|
577,600 | 71.20 | 72.50 | 71.10 | 0 | 0 | 0 |
| 24/10/2025 |
70.90
|
973,600 | 67.80 | 72.90 | 67.80 | 0 | 0 | 0 |
| 23/10/2025 |
67.50
|
361,800 | 69.50 | 69.60 | 67.40 | 0 | 0 | 0 |
| 22/10/2025 |
68.80
|
425,000 | 70.50 | 71.30 | 67.60 | 0 | 0 | 0 |
| 21/10/2025 |
70.50
|
734,600 | 69 | 71.50 | 67 | 0 | 0 | 0 |
| 20/10/2025 |
68.40
|
1,039,600 | 65.30 | 72 | 65.30 | 0 | 0 | 0 |
| 17/10/2025 |
65.30
|
281,300 | 65 | 65.90 | 65 | 0 | 0 | 0 |
| 16/10/2025 |
65
|
391,500 | 65.60 | 66.50 | 64.50 | 0 | 0 | 0 |
| 15/10/2025 |
65.60
|
412,900 | 67 | 67.90 | 65.60 | 0 | 0 | 0 |
| 14/10/2025 |
67
|
372,200 | 67.80 | 68.80 | 66.50 | 0 | 0 | 0 |
| 13/10/2025 |
67.90
|
200,200 | 68.70 | 68.70 | 66 | 0 | 0 | 0 |