| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-07-06) |
-5.10 | -7.96% | 149,600 | -12,000 | 0 |
58.40
65.10
58.90
|
|
2 tháng
(2026-06-04) |
-7.50 | -11.28% | 247,500 | -13,300 | 0 |
58.40
67.40
58.90
|
|
3 tháng
(2026-05-05) |
-11.80 | -16.67% | 360,500 | -29,100 | 0 |
58.40
70.90
58.90
|
|
6 tháng
(2026-02-04) |
-10 | -14.49% | 909,400 | -51,600 | -1.5 |
58.40
75
58.90
|
|
12 tháng
(2025-08-08) |
-20.91 | -26.17% | 2,363,500 | -245,400 | -15.5 |
58.40
80.40
58.90
|
|
24 tháng
(2024-08-13) |
-1.48 | -2.44% | 13,783,248 | 3,567,655 | 313.9 |
58.40
98.45
58.90
|
|
36 tháng
(2023-08-21) |
38.66 | 190.12% | 43,575,551 | 4,787,549 | 344.2 |
17.15
98.45
58.90
|
|
60 tháng
(2021-08-30) |
43.57 | 282.34% | 58,329,839 | 4,473,875 | 330.7 |
11.60
98.45
58.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 04/08/2026 |
58.40
|
1,600 | 58.60 | 58.60 | 57 | 0 | 0 | 0 |
| 03/08/2026 |
58.90
|
4,600 | 59 | 59.20 | 57 | 0 | 0 | 0 |
| 31/07/2026 |
59
|
10,500 | 58.60 | 59 | 56.60 | 0 | 100 | 0 |
| 30/07/2026 |
58.80
|
2,200 | 58.50 | 61.40 | 57 | 0 | 0 | 0 |
| 29/07/2026 |
58.50
|
6,200 | 63 | 63 | 56.90 | 0 | 0 | 0 |
| 28/07/2026 |
58.40
|
18,000 | 59.90 | 59.90 | 57.30 | 0 | 100 | 0 |
| 27/07/2026 |
59.90
|
27,300 | 60.30 | 62 | 55.50 | 0 | 0 | 0 |
| 24/07/2026 |
60.30
|
11,300 | 59.20 | 60.50 | 57 | 0 | 3,300 | 0 |
| 23/07/2026 |
59.30
|
1,300 | 65.20 | 65.20 | 59.10 | 0 | 100 | 0 |
| 22/07/2026 |
59.30
|
2,500 | 59.60 | 59.60 | 58 | 0 | 1,000 | 0 |
| 21/07/2026 |
59.60
|
4,300 | 61 | 61 | 58.50 | 0 | 700 | 0 |
| 20/07/2026 |
61.10
|
6,100 | 62 | 62.30 | 59.50 | 0 | 0 | 0 |
| 17/07/2026 |
62.30
|
15,100 | 62.30 | 62.90 | 62 | 0 | 0 | 0 |
| 16/07/2026 |
62.20
|
6,300 | 63.90 | 64.90 | 61.50 | 0 | 0 | 0 |
| 15/07/2026 |
61
|
4,500 | 63.90 | 63.90 | 61 | 0 | 0 | 0 |
| 14/07/2026 |
63.50
|
500 | 63.90 | 64.50 | 62.20 | 0 | 0 | 0 |
| 13/07/2026 |
63.90
|
4,100 | 65.30 | 65.30 | 59.50 | 0 | 1,700 | 0 |
| 10/07/2026 |
64.50
|
3,300 | 63 | 64.50 | 63 | 0 | 300 | 0 |
| 09/07/2026 |
65.10
|
5,500 | 65.50 | 65.50 | 64.90 | 0 | 0 | 0 |
| 08/07/2026 |
63
|
400 | 64.60 | 64.70 | 63 | 0 | 100 | 0 |
| 07/07/2026 |
64.70
|
20,100 | 64 | 66 | 64 | 0 | 4,600 | 0 |
| 06/07/2026 |
64.10
|
100 | 64.10 | 64.10 | 64.10 | 0 | 0 | 0 |
| 03/07/2026 |
64.50
|
19,700 | 63 | 64.50 | 62.50 | 0 | 0 | 0 |
| 02/07/2026 |
64.50
|
6,000 | 63.80 | 64.50 | 63.70 | 0 | 0 | 0 |
| 01/07/2026 |
64.50
|
1,200 | 64.70 | 64.80 | 64.50 | 0 | 0 | 0 |
| 30/06/2026 |
65
|
1,600 | 63.50 | 65 | 60.60 | 0 | 0 | 0 |
| 29/06/2026 |
66
|
100 | 66 | 66 | 66 | 0 | 0 | 0 |
| 26/06/2026 |
63.90
|
1,000 | 63.70 | 63.90 | 63.50 | 0 | 0 | 0 |
| 25/06/2026 |
64.10
|
600 | 64 | 64.10 | 64 | 0 | 0 | 0 |
| 24/06/2026 |
64.30
|
1,400 | 64 | 64.30 | 63.50 | 0 | 0 | 0 |
| 23/06/2026 |
64.60
|
700 | 64.60 | 64.60 | 64 | 0 | 200 | 0 |
| 22/06/2026 |
64.70
|
400 | 64 | 64.70 | 64 | 0 | 0 | 0 |
| 19/06/2026 |
65.80
|
400 | 64.50 | 65.80 | 64.50 | 0 | 0 | 0 |
| 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 |