| 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) |
| 25/07/2025 |
75.80
|
8,684,800 | 76 | 77.20 | 75.50 | 185,900 | 1,828,800 | -125.0 |
| 24/07/2025 |
76
|
16,440,600 | 77.50 | 77.50 | 75.40 | 148,200 | 3,886,400 | -285.6 |
| 23/07/2025 |
77.30
|
8,228,200 | 78.70 | 79.30 | 77.20 | 331,800 | 950,300 | -48.5 |
| 22/07/2025 |
77.70
|
7,375,500 | 77.30 | 78.40 | 76.60 | 862,800 | 490,500 | 28.7 |
| 21/07/2025 |
77.50
|
7,866,900 | 79.60 | 79.80 | 77.50 | 911,500 | 626,300 | 22.2 |
| 18/07/2025 |
79.10
|
14,574,300 | 76.50 | 81 | 76.50 | 3,595,100 | 553,900 | 239.2 |
| 17/07/2025 |
76.20
|
10,772,700 | 75.80 | 77.30 | 75.60 | 1,087,500 | 192,000 | 68.6 |
| 16/07/2025 |
75
|
6,128,400 | 74.30 | 75.50 | 74 | 220,900 | 515,600 | -22.0 |
| 15/07/2025 |
74.50
|
8,071,700 | 75.30 | 76.70 | 74.50 | 533,300 | 245,800 | 21.7 |
| 14/07/2025 |
75.30
|
6,527,400 | 76.90 | 77.10 | 74.60 | 354,600 | 364,500 | -0.8 |
| 11/07/2025 |
76.50
|
8,284,200 | 76.80 | 77.50 | 76.10 | 1,437,800 | 222,700 | 93.3 |
| 10/07/2025 |
76.90
|
12,326,900 | 76 | 78.40 | 75.90 | 811,000 | 430,100 | 29.3 |
| 09/07/2025 |
75.80
|
7,231,700 | 76.50 | 76.50 | 75.40 | 1,289,500 | 1,084,700 | 15.5 |
| 08/07/2025 |
75.60
|
7,088,700 | 74.90 | 76.20 | 74.60 | 577,700 | 1,132,600 | -41.7 |
| 07/07/2025 |
74.80
|
5,874,900 | 75 | 75.70 | 74.30 | 943,000 | 843,700 | 7.5 |
| 04/07/2025 |
74.60
|
4,470,400 | 74.70 | 75 | 73.70 | 739,000 | 368,000 | 27.6 |
| 03/07/2025 |
74.50
|
5,988,200 | 74.80 | 76.30 | 74.10 | 1,634,300 | 738,000 | 67.4 |
| 02/07/2025 |
75.20
|
4,787,500 | 75 | 76.30 | 74.60 | 1,450,800 | 358,000 | 82.7 |
| 01/07/2025 |
75.20
|
6,823,100 | 76.20 | 76.70 | 74.90 | 1,255,600 | 446,100 | 61.2 |
| 30/06/2025 |
76.80
|
8,361,100 | 76.60 | 77.40 | 76 | 2,401,000 | 451,200 | 149.9 |
| 27/06/2025 |
76.80
|
14,084,900 | 72.30 | 76.90 | 72 | 2,434,700 | 721,700 | 127.2 |
| 26/06/2025 |
72
|
8,616,800 | 70.40 | 72 | 70.20 | 1,144,700 | 577,200 | 40.9 |
| 25/06/2025 |
70.30
|
7,935,800 | 69.70 | 70.40 | 69.10 | 139,700 | 500,700 | -25.2 |
| 24/06/2025 |
69.20
|
6,555,800 | 68.90 | 69.30 | 68.30 | 931,700 | 511,400 | 29.0 |
| 23/06/2025 |
68
|
5,818,700 | 66.80 | 68 | 66.20 | 335,100 | 532,000 | -12.8 |
| 20/06/2025 |
67.50
|
6,005,100 | 67.40 | 67.60 | 66.80 | 2,327,800 | 1,378,800 | 63.9 |
| 19/06/2025 |
67.50
|
5,629,600 | 67 | 67.50 | 66.10 | 47,500 | 316,200 | -17.9 |
| 18/06/2025 |
67.50
|
5,472,800 | 67.90 | 67.90 | 66.60 | 700,200 | 507,200 | 13.0 |
| 17/06/2025 |
67.90
|
5,760,000 | 67 | 67.90 | 66.20 | 597,300 | 698,400 | -6.8 |
| 16/06/2025 |
66.80
|
7,846,900 | 65.70 | 67 | 65.40 | 2,287,600 | 646,000 | 108.7 |
| 13/06/2025 |
65.40
|
5,911,100 | 65 | 65.40 | 64.30 | 1,131,200 | 384,900 | 48.4 |
| 12/06/2025 |
65.80
|
6,866,200 | 65.30 | 66 | 65.20 | 1,392,500 | 544,100 | 55.7 |
| 11/06/2025 |
64.80
|
2,850,500 | 64.80 | 65.20 | 64.10 | 209,300 | 633,500 | -27.4 |
| 10/06/2025 |
64.80
|
5,622,000 | 64.50 | 65.50 | 64.10 | 923,304 | 0 | -11.2 |
| 09/06/2025 |
64.10
|
5,031,500 | 65 | 65 | 63.50 | 821,608 | 0 | 3.7 |
| 06/06/2025 |
65
|
4,122,600 | 65.90 | 66.40 | 64.70 | 319,380 | 0 | -1.0 |
| 05/06/2025 |
65.80
|
11,745,400 | 64.40 | 65.80 | 63.90 | 2,599,800 | 0 | 117.5 |
| 04/06/2025 |
64.10
|
6,891,000 | 63.50 | 64.40 | 63 | 966,700 | 0 | 38.6 |
| 03/06/2025 |
63.30
|
4,281,300 | 62.30 | 63.60 | 62.30 | 295,764 | 0 | -30.3 |
| 02/06/2025 |
62.10
|
2,287,700 | 62 | 62.50 | 61.70 | 61,900 | 0 | -5.4 |
| 30/05/2025 |
62
|
4,024,000 | 63 | 63.10 | 62 | 103,700 | 0 | -47.9 |
| 29/05/2025 |
63.40
|
3,507,500 | 64.10 | 64.20 | 62.90 | 34,606 | 0 | -18.0 |
| 28/05/2025 |
63.90
|
4,017,900 | 64.10 | 64.50 | 63.50 | 134,910 | 0 | -14.9 |
| 27/05/2025 |
64
|
4,747,700 | 63.90 | 64.80 | 63.50 | 664,900 | 671,800 | -0.4 |
| 26/05/2025 |
63.80
|
4,405,400 | 63.20 | 63.80 | 61.50 | 314,976 | 0 | -7.3 |
| 23/05/2025 |
63.20
|
4,290,900 | 64 | 64.30 | 62.70 | 42,100 | 1,751,100 | -108.2 |
| 22/05/2025 |
64
|
7,955,100 | 63.60 | 64.60 | 63.20 | 1,591,100 | 0 | 44.8 |
| 21/05/2025 |
63.60
|
8,645,400 | 63.10 | 64.30 | 63.10 | 1,769,220 | 0 | 49.8 |
| 20/05/2025 |
62.70
|
5,378,500 | 62 | 63.10 | 61.50 | 1,004,205 | 0 | 8.1 |
| 19/05/2025 |
62
|
6,012,400 | 62.40 | 62.40 | 61.40 | 891,235 | 0 | -115.0 |
| 16/05/2025 |
62.50
|
5,901,500 | 62.60 | 63 | 61.70 | 1,721,646 | 0 | -102.5 |
| 15/05/2025 |
62.80
|
5,773,200 | 62.60 | 63.50 | 62.40 | 1,068,700 | 0 | -13.4 |
| 14/05/2025 |
62.30
|
5,676,400 | 62.30 | 63.70 | 62.20 | 15,832,420 | 18,314,620 | -146.5 |
| 13/05/2025 |
62.10
|
4,735,700 | 62.40 | 63.20 | 62.10 | 493,200 | 988,800 | -30.9 |
| 12/05/2025 |
62
|
3,820,500 | 62.80 | 63.30 | 62 | 157,800 | 1,252,600 | -68.2 |
| 09/05/2025 |
62.80
|
3,321,700 | 63 | 63 | 62.20 | 1,416,700 | 623,800 | 49.8 |
| 08/05/2025 |
63
|
4,439,500 | 61 | 63 | 60.70 | 1,510,500 | 294,000 | 75.8 |
| 07/05/2025 |
60.90
|
3,353,100 | 61.60 | 61.80 | 60.90 | 273,700 | 282,700 | -0.7 |
| 06/05/2025 |
62
|
3,955,400 | 62.40 | 62.40 | 61.80 | 818,100 | 783,700 | 2.2 |
| 05/05/2025 |
62.50
|
2,950,500 | 62.70 | 62.80 | 61.60 | 937,353 | 0 | 40.8 |
| 02/05/2025 |
67.50
|
4,852,700 | 68.70 | 68.70 | 67.30 | 1,204,900 | 1,685,500 | -32.5 |
| 01/05/2025 |
69.70
|
2,679,200 | 70.80 | 70.80 | 69.60 | 152,000 | 146,500 | 0.4 |
| 30/04/2025 |
66.60
|
4,250,500 | 66.70 | 67 | 65.30 | 1,044,400 | 971,800 | 5.0 |
| 29/04/2025 |
62.50
|
3,854,100 | 61.80 | 62.50 | 61.80 | 213,700 | 270,300 | -3.6 |
| 28/04/2025 |
62.50
|
4,247,600 | 62.40 | 62.50 | 61 | 678,600 | 457,600 | 13.6 |
| 25/04/2025 |
62
|
10,545,400 | 60 | 62 | 59.90 | 1,868,600 | 822,200 | 63.7 |
| 24/04/2025 |
59.90
|
4,948,200 | 60 | 60 | 58.30 | 422,900 | 399,200 | 1.3 |
| 23/04/2025 |
59.60
|
5,295,500 | 59.70 | 59.90 | 58.90 | 1,122,800 | 354,300 | 45.9 |
| 22/04/2025 |
58.70
|
9,268,700 | 57.50 | 59.10 | 54.10 | 904,400 | 1,668,800 | -43.6 |
| 21/04/2025 |
58.10
|
3,787,400 | 58 | 58.50 | 56.90 | 457,900 | 35,600 | 24.3 |
| 18/04/2025 |
58
|
3,630,300 | 57.90 | 59 | 57.90 | 603,000 | 136,400 | 27.2 |
| 17/04/2025 |
57.30
|
4,980,400 | 55 | 57.60 | 55 | 912,200 | 238,600 | 38.2 |
| 16/04/2025 |
56.40
|
6,391,100 | 58.30 | 58.80 | 56.40 | 170,000 | 454,400 | -16.3 |
| 15/04/2025 |
58.50
|
6,076,700 | 59 | 60.90 | 58.10 | 703,100 | 334,400 | 21.6 |
| 14/04/2025 |
60
|
7,927,500 | 57.70 | 60.30 | 56.90 | 957,500 | 765,500 | 12.2 |
| 11/04/2025 |
57.10
|
14,118,700 | 55.40 | 57.50 | 53.10 | 1,083,000 | 1,330,300 | -14.6 |
| 10/04/2025 |
53.80
|
491,600 | 53.80 | 53.80 | 53.80 | 10,000 | 19,800 | -0.5 |
| 09/04/2025 |
50.30
|
13,474,100 | 50.30 | 52.90 | 50.30 | 939,100 | 3,592,500 | -133.9 |
| 08/04/2025 |
54
|
5,452,200 | 55.10 | 56.80 | 54 | 1,006,400 | 728,500 | 14.9 |
| 07/04/2025 |
74.60
|
4,470,400 | 74.70 | 75 | 73.70 | 739,000 | 368,000 | 27.6 |
| 04/04/2025 |
58
|
14,296,500 | 57.20 | 58.70 | 57.20 | 1,117,000 | 567,400 | 31.9 |
| 03/04/2025 |
61.40
|
10,609,500 | 63 | 63.90 | 61.40 | 313,300 | 276,900 | 2.0 |
| 02/04/2025 |
66
|
3,637,800 | 66.70 | 67 | 66 | 5,000 | 974,600 | -64.3 |
| 01/04/2025 |
66.20
|
6,498,900 | 67.80 | 67.80 | 65.60 | 67,200 | 1,665,100 | -106.0 |
| 31/03/2025 |
66.80
|
6,976,700 | 68.50 | 69.70 | 66.80 | 212,800 | 1,679,100 | -99.3 |
| 28/03/2025 |
68.50
|
3,797,400 | 69.40 | 69.60 | 68.30 | 334,600 | 908,200 | -39.5 |
| 27/03/2025 |
69.40
|
7,235,300 | 68.60 | 70.70 | 68.50 | 908,500 | 298,300 | 42.7 |
| 26/03/2025 |
68.30
|
3,801,800 | 68.60 | 69.60 | 68.30 | 411,900 | 318,000 | 6.4 |
| 25/03/2025 |
68.50
|
2,767,600 | 68.50 | 69 | 68.10 | 199,900 | 342,100 | -9.7 |
| 24/03/2025 |
68.50
|
2,426,900 | 67.80 | 68.80 | 67.80 | 92,600 | 512,900 | -28.7 |
| 21/03/2025 |
67.90
|
3,804,100 | 68.60 | 68.60 | 67.50 | 936,600 | 792,700 | 9.7 |
| 20/03/2025 |
68.40
|
3,437,000 | 68.50 | 69.10 | 68.20 | 671,900 | 886,900 | -14.7 |
| 19/03/2025 |
68.50
|
6,651,600 | 69.50 | 69.60 | 68.50 | 1,341,400 | 1,605,700 | -18.2 |
| 18/03/2025 |
69.60
|
6,175,200 | 70.70 | 71.30 | 69.60 | 908,200 | 1,104,900 | -13.8 |
| 17/03/2025 |
70.50
|
4,528,900 | 71.40 | 71.40 | 70.30 | 929,900 | 423,100 | 35.7 |
| 14/03/2025 |
71.10
|
7,301,100 | 70.50 | 71.90 | 70.40 | 1,536,700 | 246,100 | 92.1 |
| 13/03/2025 |
70.40
|
11,573,600 | 68.70 | 71.20 | 68.70 | 1,436,984 | 444,460 | 69.9 |
| 12/03/2025 |
68.70
|
4,987,800 | 68.90 | 69.70 | 68.70 | 305,000 | 694,800 | -26.9 |
| 11/03/2025 |
68.90
|
4,533,500 | 68.20 | 68.90 | 68.10 | 164,500 | 1,414,800 | -85.6 |
| 10/03/2025 |
68.90
|
5,117,800 | 69 | 69.90 | 68.70 | 119,600 | 1,179,600 | -73.2 |