| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-19) |
-2.90 | -4.14% | 126,500 | -16,200 | 0 |
65
70
66.30
|
|
2 tháng
(2026-04-20) |
-4.90 | -6.81% | 227,700 | -16,900 | 0 |
65
72
66.30
|
|
3 tháng
(2026-03-20) |
-1.50 | -2.19% | 421,000 | -27,000 | -0.7 |
65
75
66.30
|
|
6 tháng
(2025-12-22) |
-5.80 | -7.96% | 1,174,400 | -143,500 | -8.7 |
65
75
66.30
|
|
12 tháng
(2025-06-23) |
-6.99 | -9.44% | 2,786,000 | -234,600 | -15.7 |
65
80.91
66.30
|
|
24 tháng
(2024-06-28) |
19.26 | 40.26% | 17,518,503 | 3,505,225 | 308.1 |
47.39
98.45
66.30
|
|
36 tháng
(2023-07-04) |
43.85 | 188.55% | 47,819,476 | 4,800,869 | 344.3 |
17.15
98.45
66.30
|
|
60 tháng
(2021-07-14) |
52.81 | 369.62% | 58,513,694 | 4,483,575 | 330.6 |
11.60
98.45
66.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 18/06/2026 |
66.30
|
2,300 | 65.10 | 66.50 | 64.50 | 0 | 200 | 0 |
| 17/06/2026 |
67.10
|
1,500 | 67 | 67.10 | 67 | 0 | 100 | 0 |
| 16/06/2026 |
67.10
|
8,100 | 67.30 | 67.40 | 64.50 | 0 | 100 | 0 |
| 15/06/2026 |
67.40
|
10,800 | 66 | 70 | 64.40 | 0 | 0 | 0 |
| 12/06/2026 |
65
|
4,400 | 66 | 66 | 61.10 | 0 | 0 | 0 |
| 11/06/2026 |
66
|
19,600 | 64.60 | 66.80 | 64.60 | 0 | 0 | 0 |
| 10/06/2026 |
66.80
|
5,300 | 66.90 | 68.80 | 64.20 | 0 | 0 | 0 |
| 09/06/2026 |
65
|
1,400 | 65 | 66.90 | 65 | 0 | 200 | 0 |
| 08/06/2026 |
67.20
|
3,300 | 68.50 | 68.50 | 64.60 | 0 | 0 | 0 |
| 05/06/2026 |
65.70
|
4,800 | 68.40 | 68.40 | 65 | 0 | 400 | 0 |
| 04/06/2026 |
66.50
|
3,300 | 66.40 | 66.50 | 65.40 | 0 | 100 | 0 |
| 03/06/2026 |
66.90
|
6,500 | 67.10 | 68.40 | 65.60 | 3,000 | 500 | 0 |
| 02/06/2026 |
67
|
4,100 | 67.90 | 68.10 | 65.80 | 2,300 | 0 | 0 |
| 01/06/2026 |
67.90
|
3,700 | 66.80 | 69 | 64.80 | 0 | 0 | 0 |
| 29/05/2026 |
66.80
|
12,400 | 66.90 | 66.90 | 63 | 400 | 300 | 0 |
| 28/05/2026 |
67
|
300 | 68.40 | 68.40 | 67 | 0 | 200 | 0 |
| 27/05/2026 |
67.90
|
13,000 | 65.70 | 70 | 65.70 | 100 | 12,300 | 0 |
| 26/05/2026 |
65.80
|
2,200 | 67 | 67 | 65.80 | 0 | 0 | 0 |
| 25/05/2026 |
67.50
|
6,200 | 67.60 | 67.60 | 66.90 | 0 | 2,200 | 0 |
| 22/05/2026 |
67.60
|
3,800 | 69.50 | 69.60 | 67.50 | 0 | 100 | 0 |
| 21/05/2026 |
69.60
|
6,700 | 68 | 70 | 67.60 | 0 | 5,400 | 0 |
| 20/05/2026 |
68
|
4,000 | 69 | 69 | 68 | 0 | 100 | 0 |
| 19/05/2026 |
70
|
1,100 | 69.60 | 71 | 68.50 | 0 | 0 | 0 |
| 18/05/2026 |
69.60
|
4,300 | 69.60 | 69.60 | 69 | 0 | 200 | 0 |
| 15/05/2026 |
69.60
|
2,500 | 68.50 | 69.60 | 68.30 | 0 | 0 | 0 |
| 14/05/2026 |
69.80
|
300 | 69.80 | 69.80 | 69.80 | 0 | 0 | 0 |
| 13/05/2026 |
69
|
300 | 70 | 70.90 | 69 | 0 | 0 | 0 |
| 12/05/2026 |
69
|
1,300 | 69 | 69 | 68.50 | 0 | 100 | 0 |
| 11/05/2026 |
70
|
700 | 70 | 70 | 69 | 0 | 200 | 0 |
| 08/05/2026 |
70
|
800 | 69 | 70 | 69 | 0 | 0 | 0 |
| 07/05/2026 |
70
|
10,400 | 69.10 | 71 | 69.10 | 0 | 0 | 0 |
| 06/05/2026 |
70.90
|
25,700 | 70.60 | 71 | 69 | 0 | 0 | 0 |
| 05/05/2026 |
70.80
|
2,700 | 70.60 | 70.90 | 69 | 0 | 0 | 0 |
| 04/05/2026 |
70.80
|
3,300 | 71 | 71.50 | 69 | 0 | 0 | 0 |
| 29/04/2026 |
71
|
18,500 | 69 | 71 | 69 | 0 | 0 | 0 |
| 28/04/2026 |
71
|
13,000 | 71 | 71 | 68 | 0 | 0 | 0 |
| 24/04/2026 |
70
|
2,100 | 71 | 71 | 68.60 | 0 | 0 | 0 |
| 23/04/2026 |
70
|
7,300 | 71.40 | 71.40 | 69 | 0 | 0 | 0 |
| 22/04/2026 |
69
|
2,900 | 71.90 | 71.90 | 69 | 0 | 0 | 0 |
| 21/04/2026 |
71
|
2,900 | 71.90 | 72 | 69.90 | 0 | 200 | 0 |
| 20/04/2026 |
72
|
2,200 | 70.90 | 72 | 70 | 0 | 0 | 0 |
| 17/04/2026 |
71.90
|
2,900 | 71.50 | 72.90 | 70.60 | 0 | 300 | 0 |
| 16/04/2026 |
71.50
|
12,900 | 71.90 | 72.90 | 70.50 | 0 | 0 | 0 |
| 15/04/2026 |
72.40
|
16,400 | 72.50 | 72.50 | 71.10 | 0 | 0 | 0 |
| 14/04/2026 |
72.50
|
3,800 | 72 | 73 | 71.50 | 0 | 0 | 0 |
| 13/04/2026 |
72.60
|
19,100 | 71 | 73.90 | 71 | 100 | 100 | 0 |
| 10/04/2026 |
75
|
40,000 | 68.30 | 75.10 | 67.10 | 0 | 0 | 0 |
| 09/04/2026 |
68.30
|
8,100 | 67.60 | 68.30 | 67.60 | 300 | 0 | 0 |
| 08/04/2026 |
68.20
|
8,700 | 67.90 | 68.20 | 67.60 | 0 | 0 | 0 |
| 07/04/2026 |
68.10
|
6,400 | 67.20 | 68.10 | 67 | 0 | 0 | 0.0 |
| 06/04/2026 |
68.10
|
4,500 | 68 | 68.10 | 67 | 0 | 0 | 0 |
| 03/04/2026 |
68.80
|
8,200 | 67.50 | 68.90 | 67 | 0 | 0 | 0 |
| 02/04/2026 |
68.80
|
1,600 | 69 | 69 | 67.50 | 0 | 2,000 | -0.1 |
| 01/04/2026 |
69
|
4,600 | 69 | 69 | 67.50 | 100 | 5,700 | -0.4 |
| 31/03/2026 |
69
|
2,700 | 68 | 69 | 68 | 0 | 0 | 0 |
| 30/03/2026 |
69
|
2,000 | 68.90 | 69 | 68 | 0 | 1,000 | -0.1 |
| 27/03/2026 |
68.90
|
19,300 | 67 | 69 | 67 | 0 | 1,000 | -0.1 |
| 26/03/2026 |
68.50
|
9,900 | 67.90 | 68.50 | 67.90 | 0 | 0 | 0 |
| 25/03/2026 |
67.90
|
12,200 | 67.90 | 68.90 | 66.70 | 0 | 200 | -0.0 |
| 24/03/2026 |
67.80
|
4,200 | 68 | 68 | 66.90 | 0 | 200 | -0.0 |
| 23/03/2026 |
68
|
700 | 68 | 68 | 67 | 0 | 100 | -0.0 |
| 20/03/2026 |
68.60
|
5,100 | 67.50 | 68.90 | 67 | 0 | 0 | 0 |
| 19/03/2026 |
69.30
|
900 | 69.30 | 69.40 | 68.50 | 0 | 0 | 0 |
| 18/03/2026 |
69.30
|
12,700 | 68.50 | 70 | 68.50 | 0 | 0 | 0 |
| 17/03/2026 |
69
|
3,800 | 69 | 69 | 67.80 | 0 | 200 | -0.0 |
| 16/03/2026 |
69
|
2,600 | 69 | 70.50 | 67.80 | 0 | 200 | -0.0 |
| 13/03/2026 |
69
|
18,100 | 69 | 69 | 67.50 | 0 | 0 | 0 |
| 12/03/2026 |
67.90
|
2,300 | 68 | 68 | 66.90 | 0 | 0 | 0 |
| 11/03/2026 |
67.90
|
500 | 68.50 | 68.50 | 66.70 | 0 | 300 | -0.0 |
| 10/03/2026 |
68
|
2,600 | 67.30 | 68.80 | 66.40 | 500 | 100 | 0.0 |
| 09/03/2026 |
67.60
|
12,500 | 68 | 68.80 | 66.20 | 500 | 100 | 0.0 |
| 06/03/2026 |
69.20
|
7,100 | 69.20 | 69.40 | 68 | 7,900 | 400 | 0.5 |
| 05/03/2026 |
69.20
|
28,700 | 69 | 71 | 68 | 0 | 0 | 0 |
| 04/03/2026 |
69
|
12,400 | 69.90 | 69.90 | 68 | 100 | 0 | 0.0 |
| 03/03/2026 |
68.80
|
11,600 | 69.50 | 69.50 | 68 | 200 | 0 | 0.0 |
| 02/03/2026 |
69.20
|
16,500 | 69.90 | 69.90 | 68.10 | 100 | 2,000 | -0.1 |
| 27/02/2026 |
69.90
|
4,600 | 69.70 | 69.90 | 68.50 | 0 | 1,100 | -0.1 |
| 26/02/2026 |
69.90
|
8,800 | 69.50 | 69.90 | 68.20 | 0 | 3,000 | -0.2 |
| 25/02/2026 |
69.10
|
9,800 | 68 | 69.50 | 67.80 | 0 | 3,700 | -0.3 |
| 24/02/2026 |
68.80
|
8,800 | 68.80 | 70 | 67.90 | 0 | 200 | -0.0 |
| 23/02/2026 |
67.80
|
6,600 | 69.20 | 69.80 | 67.80 | 0 | 5,000 | -0.3 |
| 13/02/2026 |
69.50
|
36,700 | 68.60 | 69.70 | 67.30 | 0 | 4,600 | -0.3 |
| 12/02/2026 |
68.60
|
6,800 | 68.80 | 68.80 | 67.70 | 0 | 2,000 | -0.1 |
| 11/02/2026 |
68.50
|
17,500 | 68.40 | 69.20 | 67.30 | 0 | 2,000 | -0.1 |
| 10/02/2026 |
68.50
|
10,000 | 68.60 | 69.30 | 67.30 | 0 | 0 | 0 |
| 09/02/2026 |
68.90
|
15,900 | 69.80 | 69.80 | 67.20 | 2,500 | 3,200 | -0.0 |
| 06/02/2026 |
69.40
|
24,900 | 69 | 69.50 | 68 | 5,000 | 2,000 | 0.2 |
| 05/02/2026 |
69
|
16,900 | 69 | 69.90 | 68.20 | 5,000 | 2,000 | 0.2 |
| 04/02/2026 |
69
|
3,800 | 68.10 | 69.90 | 68 | 100 | 2,000 | -0.1 |
| 03/02/2026 |
69.90
|
4,100 | 69.40 | 70 | 68 | 0 | 2,100 | -0.1 |
| 02/02/2026 |
69.50
|
10,100 | 68.50 | 70 | 68 | 0 | 2,100 | -0.1 |
| 30/01/2026 |
70
|
600 | 68 | 70 | 68 | 0 | 2,100 | -0.1 |
| 29/01/2026 |
69.10
|
3,700 | 70.30 | 70.30 | 68.30 | 3,000 | 400 | 0.2 |
| 28/01/2026 |
69
|
7,300 | 70 | 71.20 | 68.50 | 0 | 3,000 | -0.2 |
| 27/01/2026 |
70
|
6,200 | 70 | 71 | 68.50 | 0 | 300 | -0.0 |
| 26/01/2026 |
69.60
|
10,000 | 71.40 | 71.40 | 68.60 | 0 | 5,000 | -0.3 |
| 23/01/2026 |
71
|
9,900 | 68.50 | 71 | 68.50 | 0 | 5,000 | -0.3 |
| 22/01/2026 |
70.70
|
7,900 | 69 | 71 | 68.50 | 100 | 5,000 | -0.3 |
| 21/01/2026 |
69.40
|
11,100 | 69.60 | 69.60 | 68.50 | 0 | 5,000 | -0.3 |
| 20/01/2026 |
71
|
86,000 | 72.10 | 72.10 | 68.50 | 0 | 5,000 | -0.3 |