| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-04-01) |
1 | 1.43% | 70,500 | 12,000 | 1.5 |
66.20
71.20
70.80
|
|
2 tháng
(2026-03-02) |
-3.60 | -4.84% | 389,000 | 384,400 | 27.8 |
66.20
75.50
70.80
|
|
3 tháng
(2026-02-02) |
-1.20 | -1.67% | 616,300 | 550,100 | 39.9 |
66.20
75.90
70.80
|
|
6 tháng
(2025-11-03) |
-2.50 | -3.41% | 1,518,200 | 414,500 | 29.7 |
66.20
77.40
70.80
|
|
12 tháng
(2025-05-06) |
10.38 | 17.18% | 4,173,100 | 845,299 | 55.5 |
56.99
77.40
70.80
|
|
24 tháng
(2024-05-13) |
17.23 | 32.17% | 8,585,500 | 1,433,987 | 88.4 |
45.83
77.40
70.80
|
|
36 tháng
(2023-05-17) |
14.71 | 26.23% | 13,255,900 | 631,042 | 44.0 |
44.11
77.40
70.80
|
|
60 tháng
(2021-05-27) |
28.94 | 69.12% | 27,117,800 | 1,210,108 | 87.5 |
41.41
77.40
70.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 29/04/2026 |
70.80
|
14,600 | 71.20 | 72.60 | 69.10 | 2,900 | 7,500 | 0 |
| 28/04/2026 |
71.20
|
1,500 | 69.90 | 71.90 | 69.70 | 100 | 0 | 0 |
| 27/04/2026 |
69.70
|
1,600 | 70.90 | 70.90 | 69.70 | 0 | 0 | 0 |
| 24/04/2026 |
69.70
|
1,600 | 70.90 | 70.90 | 69.70 | 0 | 0 | 0 |
| 23/04/2026 |
68
|
3,900 | 69 | 69 | 68 | 3,000 | 3,400 | 0 |
| 22/04/2026 |
68.70
|
6,200 | 66 | 68.70 | 65.30 | 0 | 0 | 0 |
| 21/04/2026 |
68.80
|
10,500 | 65.40 | 68.90 | 65.30 | 900 | 2,200 | 0 |
| 20/04/2026 |
69
|
200 | 68.90 | 69 | 68.90 | 0 | 100 | 0 |
| 17/04/2026 |
69
|
4,600 | 69 | 69.90 | 69 | 3,900 | 2,400 | 0 |
| 16/04/2026 |
69.80
|
4,200 | 69 | 69.80 | 65 | 1,000 | 2,800 | 0 |
| 15/04/2026 |
69
|
2,900 | 70 | 70 | 69 | 1,000 | 800 | 0 |
| 14/04/2026 |
70
|
1,500 | 69.90 | 70 | 69.90 | 0 | 100 | 0 |
| 13/04/2026 |
70
|
0 | 70 | 70 | 70 | 0 | 0 | 0 |
| 10/04/2026 |
70
|
1,200 | 69.90 | 70 | 69.90 | 0 | 200 | 0 |
| 09/04/2026 |
70
|
300 | 69.50 | 70 | 69.50 | 0 | 0 | 0 |
| 08/04/2026 |
69.90
|
1,600 | 69.50 | 69.90 | 69 | 0 | 0 | 0 |
| 07/04/2026 |
66.20
|
100 | 66.20 | 66.20 | 66.20 | 0 | 100 | 0.1 |
| 06/04/2026 |
70
|
2,000 | 70 | 70 | 70 | 100 | 100 | -0.0 |
| 03/04/2026 |
70
|
1,100 | 70 | 71 | 68 | 6,700 | 500 | 0.5 |
| 02/04/2026 |
68.90
|
3,400 | 69 | 70 | 68.90 | 14,100 | 1,500 | 0.9 |
| 01/04/2026 |
69.80
|
7,500 | 69.50 | 70 | 69.50 | 0 | 0 | 0 |
| 31/03/2026 |
69.80
|
0 | 69.80 | 69.80 | 69.80 | 0 | 0 | 0 |
| 30/03/2026 |
69.80
|
4,200 | 69.50 | 70 | 69.50 | 600 | 0 | 0.0 |
| 27/03/2026 |
70.90
|
2,900 | 69.80 | 70.90 | 68.60 | 600 | 0 | 0.0 |
| 26/03/2026 |
70
|
1,000 | 72.90 | 72.90 | 68.90 | 600 | 0 | 0.0 |
| 25/03/2026 |
71
|
300 | 71 | 71 | 71 | 18,300 | 500 | 1.3 |
| 24/03/2026 |
71
|
19,200 | 71 | 71 | 70.50 | 8,700 | 7,000 | 0.1 |
| 23/03/2026 |
69.90
|
14,200 | 69.10 | 69.90 | 67.20 | 8,700 | 7,000 | 0.1 |
| 20/03/2026 |
70
|
15,400 | 70.50 | 70.50 | 70 | 12,500 | 1,000 | 0.8 |
| 19/03/2026 |
70.50
|
7,300 | 71 | 71.50 | 70.50 | 2,200 | 2,400 | -0.0 |
| 18/03/2026 |
71.90
|
9,100 | 72.10 | 72.40 | 71.80 | 14,700 | 8,500 | 0.4 |
| 17/03/2026 |
72.10
|
16,000 | 73 | 73 | 72.10 | 7,700 | 0 | 0.6 |
| 16/03/2026 |
73
|
7,700 | 73 | 73 | 72.90 | 0 | 0 | 0 |
| 13/03/2026 |
74.40
|
100 | 74.40 | 74.40 | 74.40 | 0 | 0 | 0 |
| 12/03/2026 |
73.70
|
1,600 | 73.80 | 73.80 | 71.50 | 1,100 | 0 | 0.1 |
| 11/03/2026 |
73
|
5,500 | 72.30 | 73.70 | 71.20 | 4,800 | 0 | 0.4 |
| 10/03/2026 |
72.60
|
7,000 | 73 | 73 | 70 | 134,000 | 0 | 9.4 |
| 09/03/2026 |
69.70
|
144,900 | 71 | 71.10 | 69.70 | 134,000 | 0 | 9.4 |
| 06/03/2026 |
74.90
|
2,000 | 74.90 | 74.90 | 74.50 | 1,200 | 0 | 0.1 |
| 05/03/2026 |
75
|
27,800 | 73.10 | 75.50 | 73.10 | 27,200 | 0 | 2.0 |
| 04/03/2026 |
74.40
|
8,600 | 74 | 74.40 | 74 | 6,700 | 500 | 0.5 |
| 03/03/2026 |
75.50
|
15,400 | 74.30 | 76 | 74.30 | 4,500 | 0 | 0.3 |
| 02/03/2026 |
74.40
|
8,300 | 72 | 75.40 | 72 | 12,300 | 1,100 | 0.8 |
| 27/02/2026 |
75.50
|
5,000 | 76.50 | 77.90 | 75.50 | 4,300 | 800 | 0.3 |
| 26/02/2026 |
75.80
|
9,100 | 75.50 | 75.90 | 74.50 | 2,000 | 100 | 0.1 |
| 25/02/2026 |
75.90
|
8,200 | 75.90 | 76 | 74 | 5,200 | 0 | 0.4 |
| 24/02/2026 |
75.80
|
42,100 | 74.50 | 75.80 | 74.50 | 31,500 | 0 | 2.4 |
| 23/02/2026 |
74.50
|
13,500 | 74 | 75 | 74 | 7,500 | 0 | 0.6 |
| 13/02/2026 |
74
|
5,800 | 73 | 74 | 71.80 | 1,600 | 0 | 0.1 |
| 12/02/2026 |
73
|
1,100 | 73.50 | 73.50 | 71.20 | 0 | 0 | 0 |
| 11/02/2026 |
72.80
|
21,000 | 72 | 72.80 | 72 | 18,200 | 0 | 1.3 |
| 10/02/2026 |
71.20
|
3,300 | 73.40 | 73.40 | 71.20 | 0 | 0 | 0 |
| 09/02/2026 |
71.50
|
3,700 | 71.10 | 71.50 | 71.10 | 20,400 | 3,200 | 1.2 |
| 06/02/2026 |
71
|
22,800 | 71 | 71.10 | 70.30 | 20,400 | 3,200 | 1.2 |
| 05/02/2026 |
72
|
12,900 | 71 | 73.90 | 71 | 10,500 | 0 | 0.8 |
| 04/02/2026 |
72.40
|
16,900 | 71.60 | 72.40 | 71.50 | 14,100 | 1,500 | 0.9 |
| 03/02/2026 |
72
|
24,500 | 72 | 72 | 70.10 | 12,300 | 1,100 | 0.8 |
| 02/02/2026 |
72
|
37,400 | 73 | 75 | 72 | 27,600 | 0 | 2.0 |
| 30/01/2026 |
73
|
49,500 | 75.90 | 78 | 72.20 | 16,600 | 0 | 1.2 |
| 29/01/2026 |
75.70
|
26,700 | 74 | 76.80 | 72.20 | 5,500 | 700 | 0.4 |
| 28/01/2026 |
72.50
|
400 | 75.40 | 75.40 | 72.50 | 0 | 0 | 0 |
| 27/01/2026 |
71.10
|
29,400 | 72 | 73.50 | 68.70 | 17,600 | 19,100 | -0.1 |
| 26/01/2026 |
73.70
|
3,400 | 75 | 75 | 72.10 | 0 | 300 | -0.0 |
| 23/01/2026 |
73.70
|
3,500 | 73.70 | 73.70 | 72.20 | 0 | 200 | -0.0 |
| 22/01/2026 |
73.70
|
21,600 | 74.90 | 74.90 | 72.60 | 0 | 11,000 | -0.8 |
| 21/01/2026 |
73.50
|
28,000 | 72.60 | 73.90 | 72.60 | 300 | 26,500 | -1.9 |
| 20/01/2026 |
72.60
|
17,900 | 72.70 | 73.50 | 72 | 0 | 13,400 | -1.0 |
| 19/01/2026 |
72.70
|
75,200 | 73.80 | 73.80 | 72 | 50,400 | 70,600 | -1.5 |
| 16/01/2026 |
72
|
29,000 | 73 | 73 | 71.90 | 14,200 | 22,000 | -0.6 |
| 15/01/2026 |
73
|
15,400 | 72.20 | 76.70 | 72 | 0 | 10,300 | -0.7 |
| 14/01/2026 |
72
|
40,400 | 73.80 | 73.80 | 71.90 | 10,700 | 18,000 | -0.5 |
| 13/01/2026 |
74
|
12,100 | 74.20 | 74.50 | 73 | 100 | 4,500 | -0.3 |
| 12/01/2026 |
74.70
|
29,400 | 75.10 | 76 | 74.70 | 0 | 25,300 | -1.9 |
| 09/01/2026 |
74.70
|
3,700 | 74.70 | 74.70 | 74.70 | 0 | 3,100 | -0.2 |
| 08/01/2026 |
76
|
44,200 | 77.10 | 77.10 | 72.10 | 0 | 32,600 | -2.5 |
| 07/01/2026 |
76.30
|
400 | 77.30 | 77.30 | 74.60 | 0 | 0 | 0 |
| 06/01/2026 |
74.30
|
4,300 | 75 | 76.70 | 72.10 | 0 | 1,000 | -0.1 |
| 05/01/2026 |
75
|
24,100 | 77 | 77 | 75 | 15,000 | 17,300 | -0.2 |
| 31/12/2025 |
77
|
2,100 | 75.30 | 77.40 | 75.30 | 0 | 0 | 0 |
| 30/12/2025 |
75.70
|
8,300 | 77.60 | 77.60 | 74.50 | 0 | 7,100 | -0.5 |
| 29/12/2025 |
76.30
|
19,000 | 76.40 | 77.90 | 76.10 | 0 | 11,800 | -0.9 |
| 26/12/2025 |
76.40
|
1,000 | 77.40 | 77.40 | 74 | 0 | 700 | -0.1 |
| 25/12/2025 |
77.40
|
1,700 | 75.80 | 77.70 | 75.80 | 0 | 0 | 0 |
| 24/12/2025 |
75.80
|
23,200 | 76 | 76.80 | 75 | 100 | 10,000 | -0.7 |
| 23/12/2025 |
76.20
|
7,300 | 76.30 | 76.70 | 72 | 0 | 5,900 | -0.4 |
| 22/12/2025 |
76.30
|
12,600 | 76.70 | 77 | 75.30 | 0 | 10,100 | -0.8 |
| 19/12/2025 |
77
|
12,800 | 76.90 | 77.80 | 76.10 | 0 | 11,600 | -0.9 |
| 18/12/2025 |
77.40
|
1,600 | 76.80 | 77.40 | 76.80 | 0 | 300 | -0.0 |
| 17/12/2025 |
76.90
|
5,700 | 76 | 76.90 | 76 | 0 | 4,500 | -0.3 |
| 16/12/2025 |
77
|
3,400 | 77 | 77 | 76.50 | 100 | 3,200 | -0.2 |
| 15/12/2025 |
77
|
1,800 | 77.40 | 77.90 | 76 | 100 | 400 | -0.0 |
| 12/12/2025 |
76.70
|
1,900 | 76.90 | 77.50 | 75.20 | 0 | 0 | 0 |
| 11/12/2025 |
77
|
6,400 | 77 | 77 | 73.10 | 0 | 500 | -0.0 |
| 10/12/2025 |
77
|
5,900 | 77 | 77.90 | 77 | 0 | 400 | -0.0 |
| 09/12/2025 |
77
|
13,500 | 75.30 | 77 | 70.80 | 0 | 2,700 | -0.2 |
| 08/12/2025 |
75.20
|
8,800 | 74 | 77.80 | 74 | 200 | 0 | 0.0 |
| 05/12/2025 |
76.80
|
24,000 | 75.90 | 77 | 75.90 | 0 | 2,000 | -0.2 |
| 04/12/2025 |
75.90
|
29,400 | 75.10 | 76.90 | 74.90 | 500 | 4,100 | -0.3 |
| 03/12/2025 |
74.90
|
9,300 | 74.20 | 75 | 74 | 0 | 5,100 | -0.4 |
| 02/12/2025 |
74.20
|
700 | 73.60 | 74.20 | 73 | 0 | 200 | -0.0 |