| 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) |
1.30 | 1.96% | 90,398,100 | -207,520 | 30.0 |
66.40
78.20
68.40
|
|
2 tháng
(2026-07-20) |
2.90 | 4.48% | 184,111,300 | 1,935,680 | 175.8 |
63.90
78.20
68.40
|
|
3 tháng
(2026-06-22) |
-3.80 | -5.31% | 254,767,200 | -8,730,520 | -571.6 |
63.90
78.20
68.40
|
|
6 tháng
(2026-03-23) |
-3.10 | -4.38% | 576,737,800 | 9,501,380 | 880.8 |
63.90
81
68.40
|
|
12 tháng
(2025-09-23) |
-14.20 | -17.34% | 1,533,646,000 | -837,720 | -19.9 |
63.90
88.20
68.40
|
|
24 tháng
(2024-09-30) |
-8 | -10.57% | 3,146,668,300 | -5,910,369 | -1,560.4 |
50.30
88.50
68.40
|
|
36 tháng
(2023-10-04) |
-5.80 | -7.89% | 4,181,765,900 | -67,644,300 | -5,860.3 |
50.30
88.50
68.40
|
|
60 tháng
(2021-10-14) |
-49.66 | -42.32% | 4,821,892,900 | -90,449,392 | -9,933.6 |
50.30
142.29
68.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 12/12/2025 |
73.50
|
8,979,200 | 76.50 | 76.60 | 73.10 | 176,800 | 990,900 | -61.1 |
| 11/12/2025 |
76.10
|
3,520,000 | 77.40 | 77.60 | 76 | 55,200 | 723,100 | -51.3 |
| 10/12/2025 |
77
|
3,186,100 | 77.10 | 77.40 | 76.60 | 53,200 | 881,600 | -63.8 |
| 09/12/2025 |
77
|
6,841,600 | 77.90 | 78 | 76.60 | 143,000 | 1,610,900 | -113.1 |
| 08/12/2025 |
77.90
|
4,073,000 | 78 | 78.80 | 77.90 | 81,300 | 467,200 | -30.2 |
| 05/12/2025 |
78.20
|
6,658,500 | 80.20 | 80.60 | 78.20 | 203,900 | 899,800 | -55.0 |
| 04/12/2025 |
79.90
|
5,309,300 | 81.30 | 81.30 | 79.90 | 259,000 | 1,301,400 | -83.9 |
| 03/12/2025 |
80.60
|
12,175,800 | 79.20 | 81.20 | 78.90 | 1,953,900 | 1,842,300 | 8.4 |
| 02/12/2025 |
78.60
|
4,648,900 | 78.90 | 79.50 | 78 | 1,086,100 | 1,028,400 | 4.6 |
| 01/12/2025 |
78.80
|
5,362,600 | 77.80 | 79.20 | 77.70 | 2,023,200 | 869,100 | 90.6 |
| 28/11/2025 |
77.40
|
4,238,900 | 78.80 | 79 | 77.40 | 224,800 | 985,200 | -59.1 |
| 27/11/2025 |
78.50
|
4,485,400 | 78.90 | 79.80 | 78.40 | 1,005,200 | 362,100 | 50.8 |
| 26/11/2025 |
78.60
|
3,197,800 | 77.50 | 78.60 | 77.30 | 1,092,100 | 65,400 | 80.3 |
| 25/11/2025 |
77
|
3,736,600 | 78 | 78.70 | 77 | 414,200 | 929,100 | -40.0 |
| 24/11/2025 |
77.80
|
3,380,300 | 77.70 | 79 | 77.70 | 525,300 | 320,900 | 16.2 |
| 21/11/2025 |
77.50
|
4,020,000 | 78.40 | 78.40 | 77.20 | 324,100 | 469,500 | -11.3 |
| 20/11/2025 |
78.50
|
3,398,600 | 78.90 | 79.10 | 78.50 | 1,153,000 | 243,700 | 71.6 |
| 19/11/2025 |
78.80
|
3,470,500 | 79 | 79.60 | 78.50 | 368,800 | 123,700 | 19.4 |
| 18/11/2025 |
79
|
4,594,500 | 79.80 | 80.30 | 78.50 | 463,400 | 1,276,100 | -64.4 |
| 17/11/2025 |
79.70
|
5,528,700 | 78.80 | 80 | 78.30 | 1,221,500 | 1,028,900 | 15.4 |
| 14/11/2025 |
78
|
5,137,900 | 78.60 | 79.30 | 77.60 | 459,300 | 1,463,900 | -78.6 |
| 13/11/2025 |
79
|
4,590,600 | 79.30 | 79.70 | 78.90 | 996,700 | 1,209,700 | -16.8 |
| 12/11/2025 |
79.20
|
5,010,800 | 78.50 | 79.50 | 78.30 | 1,337,300 | 209,100 | 89.1 |
| 11/11/2025 |
78.20
|
7,667,500 | 76.50 | 78.90 | 76.40 | 1,522,800 | 606,200 | 71.7 |
| 10/11/2025 |
76
|
5,025,900 | 77.10 | 78.30 | 76 | 894,900 | 411,400 | 37.7 |
| 07/11/2025 |
76.80
|
7,306,800 | 78.20 | 79.70 | 76.80 | 1,641,000 | 1,282,700 | 28.3 |
| 06/11/2025 |
78.80
|
4,652,600 | 80.10 | 80.10 | 78.80 | 670,300 | 548,100 | 9.8 |
| 05/11/2025 |
80.20
|
8,834,200 | 79.90 | 81.50 | 79.10 | 2,366,700 | 878,500 | 119.4 |
| 04/11/2025 |
80
|
12,598,000 | 76.80 | 80.50 | 74.40 | 2,765,000 | 808,200 | 153.8 |
| 03/11/2025 |
77
|
7,670,000 | 79.60 | 79.80 | 77 | 1,088,400 | 1,325,400 | -18.8 |
| 31/10/2025 |
79.60
|
6,477,800 | 79.40 | 80.80 | 79 | 1,082,200 | 900,400 | 14.6 |
| 30/10/2025 |
79.30
|
6,826,300 | 79.70 | 80.60 | 79.30 | 719,500 | 1,438,300 | -57.6 |
| 29/10/2025 |
79.20
|
8,381,100 | 79.10 | 80.60 | 78.50 | 804,000 | 1,400,200 | -47.6 |
| 28/10/2025 |
79
|
7,889,400 | 78.60 | 79 | 76.20 | 1,030,900 | 717,700 | 25.1 |
| 27/10/2025 |
78.50
|
7,509,000 | 79.60 | 79.80 | 77.40 | 1,483,500 | 1,155,300 | 25.9 |
| 24/10/2025 |
79.30
|
13,522,400 | 77.90 | 79.50 | 75.70 | 3,718,300 | 1,723,700 | 155.2 |
| 23/10/2025 |
78.20
|
9,732,300 | 79.60 | 80 | 77.60 | 1,330,600 | 3,450,500 | -166.7 |
| 22/10/2025 |
79
|
13,805,300 | 79.90 | 80.60 | 77.40 | 2,735,200 | 4,108,200 | -109.3 |
| 21/10/2025 |
78
|
28,573,200 | 79.90 | 80 | 76.20 | 3,940,900 | 7,162,200 | -255.1 |
| 20/10/2025 |
81.90
|
31,684,600 | 87 | 88.80 | 81.90 | 2,422,400 | 10,263,800 | -654.3 |
| 17/10/2025 |
88
|
32,812,700 | 91.40 | 94 | 88 | 6,762,300 | 5,985,300 | 68.7 |
| 16/10/2025 |
88.20
|
17,212,400 | 85 | 88.20 | 84.80 | 2,147,600 | 981,100 | 100.0 |
| 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 | 638,200 | 1,586,900 | -78.9 |
| 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 |
| 02/09/2025 |
67.70
|
2,265,600 | 67.70 | 68 | 67.20 | 39,200 | 428,700 | -26.3 |
| 01/09/2025 |
67.30
|
1,886,700 | 67.80 | 68.10 | 66.80 | 176,900 | 96,800 | 5.4 |
| 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 | 455,900 | 670,800 | -17.7 |
| 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 |