| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-18) |
-1.60 | -1.83% | 12,311,200 | -408,602 | 0 |
85.70
95
86.80
|
|
2 tháng
(2026-04-20) |
-1.40 | -1.61% | 17,071,000 | -454,464 | 0 |
82.30
95
86.80
|
|
3 tháng
(2026-03-19) |
3.70 | 4.51% | 24,975,400 | -516,908 | -5.9 |
78.90
95
86.80
|
|
6 tháng
(2025-12-19) |
2 | 2.39% | 70,040,900 | -179,008 | 24.2 |
78.60
108
86.80
|
|
12 tháng
(2025-06-23) |
-10.92 | -11.30% | 142,342,800 | -5,288,408 | -410.8 |
78.60
108
86.80
|
|
24 tháng
(2024-06-27) |
-55.94 | -39.50% | 300,718,600 | -7,354,692 | -834.0 |
72.13
143.36
86.80
|
|
36 tháng
(2023-07-03) |
19.75 | 29.95% | 394,948,300 | -7,068,797 | -761.6 |
64.55
153.11
86.80
|
|
60 tháng
(2021-07-13) |
34.03 | 65.85% | 636,195,021 | 1,385,075 | -120.5 |
34.78
153.11
86.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 17/06/2026 |
86.80
|
220,800 | 85.90 | 87.30 | 85.90 | 57,300 | 1,500 | 0 |
| 16/06/2026 |
85.70
|
434,800 | 86.90 | 87 | 85.70 | 25,062 | 118,850 | 0 |
| 15/06/2026 |
86.90
|
526,300 | 88.40 | 89 | 86 | 31,700 | 199,600 | 0 |
| 12/06/2026 |
87.80
|
159,200 | 88.50 | 88.70 | 87.30 | 5,900 | 19,155 | 0 |
| 11/06/2026 |
88.50
|
208,500 | 87.50 | 88.50 | 86.80 | 4,700 | 25,300 | 0 |
| 10/06/2026 |
88.40
|
143,800 | 87.40 | 88.40 | 86.40 | 100 | 4,860 | 0 |
| 09/06/2026 |
87.80
|
262,700 | 88 | 88 | 85.50 | 6,000 | 11,710 | 0 |
| 08/06/2026 |
87.60
|
434,200 | 89.90 | 90 | 87.20 | 30,001 | 5,900 | 0 |
| 05/06/2026 |
91.50
|
275,800 | 91 | 91.50 | 89.60 | 2,300 | 21,300 | 0 |
| 04/06/2026 |
91.50
|
483,200 | 90.10 | 92.40 | 89.30 | 30,700 | 24,200 | 0 |
| 03/06/2026 |
90
|
307,000 | 88.60 | 90 | 88.10 | 17,900 | 7,800 | 0 |
| 02/06/2026 |
89.40
|
545,400 | 87.80 | 89.90 | 87 | 17,000 | 8,577 | 0 |
| 01/06/2026 |
88
|
374,200 | 88 | 88.80 | 86.60 | 9,200 | 44,000 | 0 |
| 29/05/2026 |
88.50
|
563,400 | 89.20 | 89.30 | 87.40 | 19,227 | 202,100 | 0 |
| 28/05/2026 |
90
|
489,500 | 90 | 90.50 | 88 | 12,000 | 65,800 | 0 |
| 27/05/2026 |
90
|
685,300 | 90.70 | 92.50 | 89.60 | 12,800 | 96,200 | 0 |
| 26/05/2026 |
90.50
|
415,800 | 91.50 | 91.50 | 89.80 | 13,700 | 32,000 | 0 |
| 25/05/2026 |
92
|
676,400 | 92.70 | 92.80 | 89.60 | 20,500 | 89,700 | 0 |
| 22/05/2026 |
93
|
637,500 | 93 | 94 | 90.60 | 45,600 | 68,500 | 0 |
| 21/05/2026 |
94.90
|
902,100 | 95.30 | 95.40 | 90 | 20,600 | 126,065 | 0 |
| 20/05/2026 |
95
|
1,144,700 | 91.60 | 95 | 87 | 200,105 | 11,400 | 0 |
| 19/05/2026 |
93.40
|
1,923,700 | 88.20 | 93.40 | 88.20 | 236,600 | 88,180 | 0 |
| 18/05/2026 |
87.30
|
717,700 | 84 | 87.60 | 83.80 | 115,300 | 14,400 | 0 |
| 15/05/2026 |
84.90
|
175,800 | 85.60 | 85.60 | 83.80 | 2,400 | 26,120 | 0 |
| 14/05/2026 |
85.60
|
290,300 | 85.90 | 86.50 | 85.40 | 5,300 | 500 | 0 |
| 13/05/2026 |
85.90
|
401,800 | 82.60 | 86.30 | 82.20 | 15,000 | 22,400 | 0 |
| 12/05/2026 |
82.50
|
163,400 | 82.30 | 82.80 | 82 | 1,800 | 5,000 | 0 |
| 11/05/2026 |
82.30
|
255,400 | 82.60 | 83.40 | 82.30 | 1,400 | 21,000 | 0 |
| 08/05/2026 |
83.40
|
193,100 | 84.70 | 84.70 | 81.60 | 5,400 | 3,250 | 0 |
| 07/05/2026 |
85
|
200,400 | 84.20 | 85.20 | 84 | 3,602 | 2,200 | 0 |
| 06/05/2026 |
84
|
198,500 | 84.70 | 84.70 | 83.60 | 6,000 | 11,900 | 0 |
| 05/05/2026 |
84
|
238,900 | 85.70 | 85.70 | 83.50 | 4,950 | 30,600 | 0 |
| 04/05/2026 |
85.10
|
179,200 | 85.40 | 86.40 | 85 | 100 | 25,100 | 0 |
| 29/04/2026 |
85.90
|
293,300 | 87.20 | 87.20 | 85 | 5,900 | 42,700 | 0 |
| 28/04/2026 |
87.30
|
175,600 | 87.20 | 87.30 | 86.20 | 28,800 | 25,954 | 0 |
| 24/04/2026 |
87.20
|
918,900 | 87.20 | 89.10 | 85.40 | 112,800 | 39,750 | 0 |
| 23/04/2026 |
86
|
310,000 | 85 | 86.20 | 83.50 | 6,900 | 7,500 | 0 |
| 22/04/2026 |
85
|
179,000 | 86.20 | 86.40 | 84.90 | 5,400 | 20,600 | 0 |
| 21/04/2026 |
86.10
|
385,600 | 87 | 88 | 86.10 | 39,800 | 5,700 | 0 |
| 20/04/2026 |
87.10
|
200,600 | 87.20 | 87.20 | 86.40 | 2,460 | 3,600 | 0 |
| 17/04/2026 |
87.20
|
404,000 | 86.20 | 87.90 | 86.20 | 57,734 | 26,700 | 0 |
| 16/04/2026 |
86.80
|
304,600 | 86 | 86.80 | 85.20 | 4,800 | 58,900 | 0 |
| 15/04/2026 |
87
|
308,400 | 87 | 87.50 | 85.90 | 2,900 | 20,200 | 0 |
| 14/04/2026 |
87
|
277,600 | 86 | 87 | 85.50 | 13,600 | 7,578 | 0 |
| 13/04/2026 |
85.20
|
141,900 | 85.60 | 85.60 | 84.90 | 9,300 | 5,200 | 0 |
| 10/04/2026 |
85.60
|
190,400 | 86.40 | 86.40 | 85.50 | 500 | 400 | 0 |
| 09/04/2026 |
85.70
|
179,300 | 86.80 | 86.80 | 85 | 100 | 1,600 | 0 |
| 08/04/2026 |
87.30
|
423,900 | 85.50 | 87.50 | 84.70 | 21,000 | 5,000 | 0 |
| 07/04/2026 |
84
|
126,700 | 82.80 | 86 | 82.80 | 600 | 2,100 | -0.4 |
| 06/04/2026 |
83.20
|
118,400 | 84.30 | 85 | 83.20 | 1,700 | 81,600 | -6.7 |
| 03/04/2026 |
84.90
|
411,200 | 84.60 | 85.20 | 82.90 | 230,500 | 36,700 | 16.7 |
| 02/04/2026 |
84.90
|
210,100 | 85.50 | 86.50 | 84.60 | 5,500 | 76,600 | -7.1 |
| 01/04/2026 |
86.70
|
522,700 | 86.40 | 88.10 | 85.80 | 5,300 | 48,400 | -3.7 |
| 31/03/2026 |
86.20
|
408,400 | 86 | 86.20 | 84.50 | 10,300 | 141,300 | -11.1 |
| 30/03/2026 |
86
|
551,200 | 85 | 86 | 83.20 | 47,300 | 13,000 | 2.9 |
| 27/03/2026 |
85.60
|
389,600 | 86 | 87 | 84.40 | 47,300 | 13,000 | 2.9 |
| 26/03/2026 |
85
|
1,122,400 | 83.40 | 87 | 82.30 | 87,800 | 117,300 | -2.6 |
| 25/03/2026 |
82.80
|
340,400 | 81.20 | 83.20 | 81.20 | 5,200 | 7,500 | -0.2 |
| 24/03/2026 |
81.20
|
233,200 | 81.70 | 81.70 | 80.20 | 113,800 | 20,900 | 7.2 |
| 23/03/2026 |
78.90
|
584,700 | 79.80 | 79.80 | 75.50 | 113,800 | 20,900 | 7.2 |
| 20/03/2026 |
80
|
334,400 | 81.50 | 82.60 | 80 | 25,600 | 113,600 | -7.1 |
| 19/03/2026 |
82
|
320,900 | 81.50 | 82 | 80.40 | 13,600 | 62,200 | -4.0 |
| 18/03/2026 |
82.50
|
315,400 | 82.70 | 83.20 | 81.80 | 8,100 | 93,600 | -7.1 |
| 17/03/2026 |
82.70
|
342,600 | 82.30 | 83.20 | 82 | 23,000 | 60,000 | -3.0 |
| 16/03/2026 |
81.60
|
230,000 | 83 | 83 | 81.50 | 48,800 | 62,600 | -1.1 |
| 13/03/2026 |
81.50
|
401,100 | 80.60 | 82 | 80.20 | 48,800 | 62,600 | -1.1 |
| 12/03/2026 |
81
|
336,600 | 82.80 | 82.80 | 80.80 | 14,000 | 24,800 | -0.9 |
| 11/03/2026 |
82.90
|
574,100 | 80.10 | 83.80 | 79.80 | 72,600 | 9,300 | 5.1 |
| 10/03/2026 |
79.60
|
1,044,700 | 79.60 | 80.10 | 77.90 | 16,500 | 60,700 | -3.5 |
| 09/03/2026 |
78.60
|
869,200 | 78.70 | 79.70 | 78.60 | 16,500 | 60,700 | -3.5 |
| 06/03/2026 |
84.50
|
443,900 | 87.30 | 87.30 | 84.50 | 13,900 | 44,400 | -2.6 |
| 05/03/2026 |
87
|
465,000 | 87.60 | 89 | 86.90 | 39,600 | 45,200 | -0.5 |
| 04/03/2026 |
86.80
|
1,041,500 | 87 | 88.80 | 84 | 230,500 | 36,700 | 16.7 |
| 03/03/2026 |
88.10
|
1,332,000 | 91.10 | 91.10 | 87.50 | 59,000 | 82,200 | -2.1 |
| 02/03/2026 |
91.60
|
1,028,800 | 92 | 93 | 91.60 | 96,000 | 124,800 | -2.8 |
| 27/02/2026 |
95.30
|
411,300 | 95.70 | 96.40 | 94.90 | 56,300 | 14,200 | 4.0 |
| 26/02/2026 |
95.70
|
384,500 | 97.50 | 97.60 | 95.20 | 38,800 | 140,800 | -9.9 |
| 25/02/2026 |
96.40
|
690,600 | 95.80 | 98 | 94.80 | 67,500 | 43,100 | 2.3 |
| 24/02/2026 |
95.80
|
390,300 | 97.20 | 97.50 | 95.20 | 10,000 | 15,100 | -0.5 |
| 23/02/2026 |
97.20
|
732,500 | 94.70 | 98.50 | 94.60 | 184,000 | 13,000 | 16.4 |
| 13/02/2026 |
92.90
|
245,100 | 93 | 93.80 | 92.80 | 10,700 | 18,200 | -0.7 |
| 12/02/2026 |
93
|
184,300 | 93.20 | 94 | 93 | 4,800 | 2,400 | 0.2 |
| 11/02/2026 |
93
|
336,900 | 92.80 | 93.90 | 92.30 | 34,700 | 38,700 | -0.4 |
| 10/02/2026 |
92.80
|
584,500 | 94.10 | 95 | 91.70 | 51,900 | 23,200 | 2.6 |
| 09/02/2026 |
94.50
|
285,500 | 94.40 | 98.50 | 94.40 | 49,800 | 49,700 | -0.0 |
| 06/02/2026 |
94
|
869,700 | 92.60 | 95.70 | 92.30 | 49,800 | 49,700 | -0.0 |
| 05/02/2026 |
94.80
|
1,357,800 | 98.20 | 98.60 | 94.80 | 30,300 | 114,900 | -8.3 |
| 04/02/2026 |
99
|
787,700 | 100.90 | 101.70 | 98.90 | 5,500 | 76,600 | -7.1 |
| 03/02/2026 |
100.80
|
1,005,800 | 99.30 | 102.50 | 99.30 | 96,000 | 124,800 | -2.8 |
| 02/02/2026 |
99
|
833,600 | 97 | 100.10 | 96.90 | 65,600 | 126,900 | -6.1 |
| 30/01/2026 |
96.70
|
613,000 | 96.10 | 98.70 | 96.10 | 15,200 | 96,200 | -7.9 |
| 29/01/2026 |
96
|
562,800 | 96.70 | 97.70 | 96 | 73,000 | 92,000 | -1.9 |
| 28/01/2026 |
96.70
|
927,000 | 99 | 99.90 | 96.10 | 38,500 | 249,100 | -20.7 |
| 27/01/2026 |
97
|
681,400 | 95 | 98 | 93.10 | 154,500 | 93,400 | 5.8 |
| 26/01/2026 |
94.90
|
970,500 | 96.20 | 98 | 94.40 | 107,700 | 170,900 | -6.2 |
| 23/01/2026 |
96
|
1,222,800 | 98.90 | 99 | 96 | 190,000 | 86,100 | 10.0 |
| 22/01/2026 |
99
|
1,169,200 | 103.70 | 104.10 | 99 | 86,000 | 78,600 | 0.7 |
| 21/01/2026 |
101.40
|
1,449,600 | 102 | 103 | 98.90 | 211,900 | 53,300 | 15.9 |
| 20/01/2026 |
103.60
|
1,361,000 | 103.60 | 107.90 | 103.10 | 90,000 | 48,700 | 4.2 |
| 19/01/2026 |
102.80
|
1,325,000 | 102.60 | 104.20 | 100.60 | 102,900 | 100,900 | 0.1 |