| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-13) |
-3 | -4.02% | 18,265,300 | -2,460,635 | 0 |
70
77.70
70.80
|
|
2 tháng
(2026-04-13) |
-7.35 | -9.31% | 41,969,400 | -4,488,530 | 0 |
70
87.20
70.80
|
|
3 tháng
(2026-03-16) |
-7.26 | -9.20% | 58,912,700 | -3,781,355 | 42.2 |
70
87.20
70.80
|
|
6 tháng
(2025-12-15) |
0.13 | 0.18% | 103,942,800 | -3,980,155 | 28.7 |
68.95
87.20
70.80
|
|
12 tháng
(2025-06-17) |
-2.09 | -2.83% | 245,170,500 | -3,648,261 | 71.6 |
66.42
92.78
70.80
|
|
24 tháng
(2024-06-24) |
7.13 | 11.06% | 493,278,700 | -1,357,692 | 307.0 |
52.11
92.78
70.80
|
|
36 tháng
(2023-06-28) |
25.70 | 55.99% | 861,067,000 | -3,336,181 | 188.9 |
38.75
92.78
70.80
|
|
60 tháng
(2021-07-08) |
30.56 | 74.44% | 1,155,557,400 | 694,527 | 423.9 |
16.69
92.78
70.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 20/08/2025 |
70.46
|
1,075,000 | 71.18 | 71.53 | 70.37 | 14,400 | 147,600 | -10.5 |
| 19/08/2025 |
71.00
|
1,795,200 | 73.33 | 73.42 | 70.82 | 17,600 | 390,900 | -29.9 |
| 18/08/2025 |
72.52
|
662,600 | 72.61 | 74.40 | 72.34 | 1,000 | 154,200 | -12.4 |
| 15/08/2025 |
72.34
|
1,263,600 | 73.95 | 74.58 | 72.16 | 56,400 | 18,500 | 3.1 |
| 14/08/2025 |
73.78
|
917,100 | 74.76 | 74.94 | 73.60 | 4,800 | 87,200 | -6.8 |
| 13/08/2025 |
74.49
|
1,629,400 | 74.22 | 75.66 | 74.13 | 84,200 | 264,000 | -15.0 |
| 12/08/2025 |
74.13
|
923,700 | 75.21 | 75.21 | 73.78 | 85,800 | 179,100 | -7.7 |
| 11/08/2025 |
74.58
|
1,091,900 | 75.12 | 75.66 | 74.13 | 23,700 | 153,200 | -10.7 |
| 08/08/2025 |
74.04
|
965,500 | 75.21 | 75.21 | 73.51 | 4,000 | 55,000 | -4.2 |
| 07/08/2025 |
74.40
|
1,207,000 | 74.22 | 74.58 | 73.24 | 53,600 | 55,100 | -0.1 |
| 06/08/2025 |
73.33
|
1,353,100 | 72.43 | 73.95 | 71.89 | 293,500 | 225,100 | 5.7 |
| 05/08/2025 |
71.80
|
1,846,300 | 73.06 | 74.04 | 69.47 | 470,000 | 422,500 | 4.0 |
| 04/08/2025 |
72.79
|
729,700 | 72.61 | 73.69 | 72.61 | 57,700 | 202,600 | -11.8 |
| 01/08/2025 |
73.51
|
946,500 | 73.06 | 73.86 | 72.34 | 188,100 | 139,500 | 3.9 |
| 31/07/2025 |
72.61
|
1,212,500 | 72.70 | 73.06 | 71.27 | 188,700 | 60,800 | 10.3 |
| 30/07/2025 |
71.00
|
1,043,500 | 71.00 | 72.43 | 70.37 | 3,800 | 4,800 | -0.1 |
| 29/07/2025 |
70.55
|
2,831,500 | 76.20 | 76.20 | 70.55 | 11,900 | 149,800 | -11.2 |
| 28/07/2025 |
75.75
|
1,585,400 | 75.48 | 76.46 | 75.30 | 18,800 | 267,000 | -21.0 |
| 25/07/2025 |
75.48
|
2,006,600 | 76.37 | 77.45 | 75.48 | 3,600 | 403,200 | -34.0 |
| 24/07/2025 |
76.29
|
764,000 | 77.45 | 77.45 | 76.02 | 400 | 29,000 | -2.4 |
| 23/07/2025 |
76.55
|
2,180,500 | 76.37 | 78.88 | 76.29 | 51,800 | 280,200 | -19.7 |
| 22/07/2025 |
76.37
|
743,800 | 75.75 | 76.64 | 75.30 | 1,500 | 47,700 | -3.9 |
| 21/07/2025 |
75.75
|
1,343,500 | 77.27 | 77.81 | 75.75 | 1,300 | 45,400 | -3.8 |
| 18/07/2025 |
77.18
|
1,164,900 | 79.33 | 79.33 | 77.00 | 2,200 | 7,800 | -0.5 |
| 17/07/2025 |
78.62
|
2,472,100 | 76.55 | 78.88 | 76.11 | 156,700 | 68,500 | 7.5 |
| 16/07/2025 |
76.11
|
1,696,000 | 74.94 | 77.27 | 74.76 | 93,500 | 22,700 | 6.0 |
| 15/07/2025 |
74.85
|
1,059,700 | 76.37 | 76.64 | 74.85 | 56,800 | 6,600 | 4.3 |
| 14/07/2025 |
76.11
|
1,380,900 | 74.94 | 76.20 | 73.95 | 74,000 | 72,200 | 0.1 |
| 11/07/2025 |
74.76
|
1,336,800 | 75.66 | 76.11 | 74.76 | 3,260 | 89,634 | 0 |
| 10/07/2025 |
75.57
|
1,158,200 | 77.09 | 77.09 | 75.57 | 3,800 | 66,602 | 0 |
| 09/07/2025 |
76.29
|
1,351,300 | 77.54 | 77.81 | 76.11 | 72,400 | 57,430 | 0 |
| 08/07/2025 |
76.82
|
1,561,500 | 75.75 | 77.27 | 75.30 | 56,700 | 7,100 | 4.2 |
| 07/07/2025 |
75.30
|
1,142,000 | 76.20 | 76.82 | 75.30 | 48,000 | 20,400 | 2.3 |
| 04/07/2025 |
75.48
|
861,400 | 75.30 | 75.48 | 74.22 | 86,300 | 51,200 | 2.9 |
| 03/07/2025 |
74.58
|
1,450,500 | 75.30 | 76.37 | 73.69 | 149,600 | 234,700 | -7.2 |
| 02/07/2025 |
75.57
|
893,900 | 75.93 | 75.93 | 75.03 | 2,200 | 30,800 | -2.4 |
| 01/07/2025 |
76.02
|
1,050,000 | 77.09 | 77.81 | 75.75 | 7,500 | 53,300 | -3.9 |
| 30/06/2025 |
76.64
|
1,584,100 | 76.02 | 77.90 | 75.57 | 243,500 | 7,100 | 20.3 |
| 27/06/2025 |
75.30
|
715,700 | 75.66 | 76.11 | 75.12 | 48,500 | 5,500 | 3.6 |
| 26/06/2025 |
75.21
|
714,700 | 74.40 | 75.30 | 73.95 | 37,600 | 136,400 | -8.2 |
| 25/06/2025 |
74.40
|
1,040,500 | 74.85 | 76.37 | 74.22 | 10,200 | 52,400 | -3.6 |
| 24/06/2025 |
74.22
|
902,200 | 75.30 | 75.66 | 74.22 | 1,000 | 11,900 | -0.9 |
| 23/06/2025 |
74.58
|
1,112,100 | 74.04 | 75.75 | 73.60 | 2,000 | 45,600 | -3.7 |
| 20/06/2025 |
74.85
|
1,260,100 | 76.20 | 76.73 | 74.85 | 3,000 | 26,600 | -2.0 |
| 19/06/2025 |
76.20
|
835,800 | 77.27 | 77.27 | 75.93 | 900 | 105,800 | -8.9 |
| 18/06/2025 |
77.09
|
3,873,300 | 74.04 | 77.09 | 73.78 | 286,800 | 103,200 | 15.6 |
| 17/06/2025 |
73.69
|
1,083,700 | 74.22 | 74.22 | 73.24 | 17,500 | 30,900 | -1.1 |
| 16/06/2025 |
73.51
|
973,200 | 71.71 | 73.51 | 71.62 | 37,000 | 34,800 | 0.2 |
| 13/06/2025 |
71.89
|
1,260,600 | 72.61 | 72.61 | 70.91 | 174,400 | 2,400 | 13.8 |
| 12/06/2025 |
72.70
|
1,015,300 | 72.97 | 73.86 | 72.52 | 31,600 | 55,900 | -2.0 |
| 11/06/2025 |
72.43
|
805,300 | 71.62 | 73.06 | 70.82 | 34,400 | 64,500 | -2.4 |
| 10/06/2025 |
70.82
|
638,200 | 71.00 | 72.07 | 70.82 | 300 | 30,000 | -2.4 |
| 09/06/2025 |
71.09
|
763,500 | 72.16 | 72.61 | 70.82 | 3,900 | 400 | 0.3 |
| 06/06/2025 |
71.98
|
695,000 | 73.86 | 73.86 | 71.98 | 100 | 46,600 | -3.8 |
| 05/06/2025 |
73.15
|
1,399,300 | 72.97 | 75.03 | 72.97 | 123,100 | 400 | 10.2 |
| 04/06/2025 |
72.88
|
805,300 | 72.88 | 73.78 | 72.43 | 100,000 | 10,700 | 7.3 |
| 03/06/2025 |
72.88
|
831,700 | 72.61 | 73.15 | 71.80 | 127,600 | 1,900 | 10.2 |
| 02/06/2025 |
71.62
|
519,000 | 71.09 | 72.34 | 70.46 | 12,100 | 1,600 | 0.8 |
| 30/05/2025 |
71.09
|
1,719,000 | 73.78 | 73.78 | 70.91 | 700 | 190,100 | -15.2 |
| 29/05/2025 |
73.78
|
1,118,500 | 74.40 | 74.85 | 73.60 | 100,000 | 60,900 | 3.2 |
| 28/05/2025 |
74.04
|
1,332,400 | 74.40 | 74.76 | 73.51 | 261,800 | 84,600 | 14.6 |
| 27/05/2025 |
74.94
|
2,708,700 | 73.06 | 75.66 | 72.07 | 634,300 | 105,200 | 43.4 |
| 26/05/2025 |
71.53
|
1,324,900 | 72.52 | 72.52 | 70.01 | 216,500 | 80,300 | 10.9 |
| 23/05/2025 |
70.10
|
710,100 | 71.00 | 71.27 | 70.01 | 1,000 | 1,500 | -0.0 |
| 22/05/2025 |
70.10
|
1,186,100 | 69.92 | 71.71 | 69.92 | 2,707 | 270,200 | 0 |
| 21/05/2025 |
70.64
|
3,732,400 | 73.06 | 73.06 | 69.92 | 54,300 | 56,200 | -0.1 |
| 20/05/2025 |
73.24
|
641,300 | 73.51 | 73.95 | 72.88 | 11,300 | 56,400 | -3.7 |
| 19/05/2025 |
72.79
|
1,105,500 | 73.95 | 74.67 | 72.79 | 163,400 | 20,801 | 0 |
| 16/05/2025 |
72.61
|
1,611,200 | 74.31 | 74.76 | 72.61 | 12,300 | 311,100 | 0 |
| 15/05/2025 |
73.86
|
1,486,700 | 72.79 | 74.13 | 71.89 | 27,100 | 186,900 | 0 |
| 14/05/2025 |
72.61
|
1,059,100 | 73.60 | 73.86 | 72.34 | 4,200 | 267,940 | 0 |
| 13/05/2025 |
73.51
|
1,442,300 | 71.27 | 73.51 | 70.73 | 155,800 | 17,700 | 0 |
| 12/05/2025 |
70.46
|
568,700 | 70.82 | 70.91 | 70.10 | 24,100 | 4,100 | 0 |
| 09/05/2025 |
70.37
|
668,500 | 70.37 | 71.53 | 70.28 | 17,400 | 11,500 | 0 |
| 08/05/2025 |
70.10
|
935,500 | 69.83 | 71.62 | 69.83 | 5,700 | 305,800 | 0 |
| 07/05/2025 |
70.28
|
827,900 | 71.09 | 71.80 | 70.19 | 5,800 | 161,500 | 0 |
| 06/05/2025 |
71.80
|
613,600 | 72.61 | 72.79 | 71.71 | 10,000 | 200 | 0 |
| 05/05/2025 |
72.61
|
1,625,200 | 71.44 | 72.61 | 69.65 | 59,000 | 42,300 | 0 |
| 29/04/2025 |
72.52
|
558,400 | 74.40 | 74.49 | 72.52 | 30,300 | 200 | 2.5 |
| 28/04/2025 |
74.04
|
601,300 | 74.04 | 74.85 | 73.69 | 0 | 200 | -0.0 |
| 25/04/2025 |
75.39
|
1,532,200 | 73.95 | 76.11 | 72.34 | 61,400 | 75,333 | -1.1 |
| 24/04/2025 |
73.06
|
1,748,500 | 71.27 | 73.24 | 71.18 | 400 | 41,847 | -3.3 |
| 23/04/2025 |
71.18
|
994,500 | 69.74 | 71.53 | 69.65 | 2,000 | 2,300 | -0.0 |
| 22/04/2025 |
69.20
|
2,675,300 | 69.47 | 70.64 | 64.90 | 7,700 | 61,400 | -4.0 |
| 21/04/2025 |
69.74
|
1,353,300 | 68.58 | 69.92 | 68.22 | 162,400 | 400 | 12.5 |
| 18/04/2025 |
68.49
|
986,500 | 70.10 | 70.55 | 68.49 | 1,902 | 2,001 | -0.0 |
| 17/04/2025 |
69.74
|
911,700 | 67.86 | 70.10 | 67.86 | 119,200 | 7,600 | 8.6 |
| 16/04/2025 |
68.67
|
1,476,000 | 69.56 | 69.83 | 68.49 | 3,187 | 162,500 | -12.2 |
| 15/04/2025 |
69.56
|
2,293,400 | 66.16 | 69.56 | 64.99 | 0 | 1,797 | -0.1 |
| 14/04/2025 |
66.51
|
1,534,300 | 66.78 | 66.78 | 65.26 | 23,101 | 96,500 | -5.4 |
| 11/04/2025 |
65.89
|
3,184,600 | 64.99 | 65.98 | 61.40 | 216,849 | 25,800 | 13.6 |
| 10/04/2025 |
61.67
|
222,500 | 61.67 | 61.67 | 61.67 | 0 | 0 | 0 |
| 09/04/2025 |
57.64
|
2,401,600 | 57.64 | 62.03 | 57.64 | 223,700 | 22,980 | 13.0 |
| 08/04/2025 |
61.94
|
1,000,000 | 65.44 | 66.33 | 61.94 | 2,896 | 9,100 | -0.4 |
| 04/04/2025 |
66.60
|
4,033,800 | 66.60 | 68.40 | 66.60 | 10,763 | 225,566 | -16.0 |
| 03/04/2025 |
71.53
|
1,642,300 | 71.53 | 73.78 | 71.53 | 16,400 | 223,700 | -16.6 |
| 02/04/2025 |
76.91
|
706,000 | 76.91 | 77.81 | 76.55 | 38,215 | 2,900 | 3.0 |
| 01/04/2025 |
76.64
|
487,200 | 76.73 | 77.09 | 75.75 | 75,122 | 9,400 | 5.6 |
| 31/03/2025 |
76.20
|
1,472,300 | 74.85 | 76.20 | 74.40 | 22,900 | 16,800 | 0.5 |
| 28/03/2025 |
75.84
|
1,018,600 | 78.44 | 78.44 | 75.84 | 22,583 | 37,600 | -1.3 |