| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-23) |
-2.20 | -3.08% | 253,000 | 900 | 0.1 |
66.70
72.30
69.50
|
|
2 tháng
(2026-01-16) |
-2.70 | -3.75% | 494,400 | -14,500 | -1.0 |
66.70
73.40
69.50
|
|
3 tháng
(2025-12-17) |
1.50 | 2.21% | 842,300 | -230,900 | -15.6 |
66.70
73.40
69.50
|
|
6 tháng
(2025-09-18) |
-3.50 | -4.81% | 1,570,300 | -622,700 | -42.8 |
66.70
73.40
69.50
|
|
12 tháng
(2025-03-24) |
-7.48 | -9.74% | 3,883,800 | -1,268,694 | -87.4 |
66.44
80.44
69.50
|
|
24 tháng
(2024-03-27) |
3.94 | 6.03% | 6,634,300 | -1,641,284 | -116.6 |
61.76
80.44
69.50
|
|
36 tháng
(2023-04-03) |
31.52 | 83.41% | 13,713,000 | -865,284 | -65.5 |
36.72
80.44
69.50
|
|
60 tháng
(2021-04-12) |
37.84 | 120.29% | 34,881,100 | -1,007,813 | -70.3 |
29.51
80.44
69.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 18/03/2026 |
69.50
|
13,700 | 69.60 | 70 | 69.50 | 500 | 0 | 0 |
| 17/03/2026 |
69.50
|
14,000 | 69.40 | 70.70 | 69.40 | 200 | 0 | 0.0 |
| 16/03/2026 |
69.30
|
6,800 | 69.60 | 69.60 | 69 | 100 | 0 | 0.0 |
| 13/03/2026 |
69.60
|
6,400 | 69.50 | 70.70 | 69.20 | 100 | 0 | 0.0 |
| 12/03/2026 |
69.70
|
4,800 | 69 | 70.80 | 69 | 0 | 0 | 0 |
| 11/03/2026 |
69.80
|
11,000 | 68.70 | 70.10 | 68.70 | 0 | 0 | 0 |
| 10/03/2026 |
69.80
|
23,100 | 68.60 | 70.50 | 68.40 | 2,600 | 1,100 | 0.1 |
| 09/03/2026 |
66.70
|
63,000 | 70 | 70 | 65.60 | 2,600 | 1,100 | 0.1 |
| 06/03/2026 |
70.50
|
11,900 | 71.30 | 71.40 | 70.50 | 300 | 0 | 0.0 |
| 05/03/2026 |
71.30
|
7,000 | 70.90 | 71.90 | 70.90 | 600 | 1,800 | -0.1 |
| 04/03/2026 |
71.70
|
16,000 | 72.20 | 72.20 | 70.60 | 1,200 | 0 | 0.1 |
| 03/03/2026 |
72.20
|
26,500 | 72.60 | 72.60 | 71.90 | 100 | 0 | 0.0 |
| 02/03/2026 |
72.30
|
18,300 | 71.80 | 72.50 | 71.30 | 1,000 | 100 | 0.1 |
| 27/02/2026 |
72.30
|
12,400 | 72 | 72.40 | 71.60 | 0 | 2,100 | -0.2 |
| 26/02/2026 |
72
|
15,400 | 72 | 72.30 | 71.80 | 200 | 0 | 0.0 |
| 25/02/2026 |
72
|
14,900 | 71.80 | 72 | 71.60 | 2,300 | 4,000 | -0.1 |
| 24/02/2026 |
71.80
|
7,600 | 71.70 | 71.90 | 71.40 | 0 | 0 | 0 |
| 23/02/2026 |
71.50
|
7,900 | 71.50 | 72 | 71.40 | 0 | 0 | 0 |
| 13/02/2026 |
71.50
|
5,900 | 71.10 | 71.50 | 71 | 0 | 0 | 0 |
| 12/02/2026 |
71.50
|
8,900 | 71.60 | 71.70 | 70.70 | 0 | 100 | -0.0 |
| 11/02/2026 |
71.50
|
4,700 | 71.40 | 71.90 | 71.30 | 0 | 0 | 0 |
| 10/02/2026 |
71.40
|
1,800 | 71.50 | 71.50 | 71.40 | 0 | 0 | 0 |
| 09/02/2026 |
71.50
|
10,100 | 72 | 72 | 71.40 | 0 | 100 | -0.0 |
| 06/02/2026 |
71.80
|
8,500 | 71.90 | 72 | 71.50 | 0 | 100 | -0.0 |
| 05/02/2026 |
71.90
|
7,000 | 71.90 | 72.40 | 71.90 | 700 | 300 | 0.0 |
| 04/02/2026 |
71.90
|
6,500 | 72 | 72.10 | 71.60 | 0 | 0 | 0 |
| 03/02/2026 |
71.80
|
11,800 | 71.90 | 72.50 | 71.50 | 1,000 | 100 | 0.1 |
| 02/02/2026 |
71.20
|
4,200 | 70.90 | 72.50 | 70.60 | 0 | 0 | 0 |
| 30/01/2026 |
70.90
|
11,100 | 70.20 | 70.90 | 70.20 | 0 | 0 | 0 |
| 29/01/2026 |
71.40
|
16,300 | 71.20 | 71.50 | 70 | 500 | 9,200 | -0.6 |
| 28/01/2026 |
71.50
|
3,700 | 71.50 | 73.50 | 71.50 | 0 | 700 | -0.1 |
| 27/01/2026 |
71.50
|
7,600 | 71 | 72 | 71 | 0 | 0 | 0 |
| 26/01/2026 |
71
|
13,900 | 72.20 | 72.60 | 71 | 0 | 0 | 0 |
| 23/01/2026 |
72.90
|
8,000 | 73.50 | 74.40 | 72.90 | 0 | 100 | -0.0 |
| 22/01/2026 |
73.40
|
21,500 | 72 | 73.70 | 72 | 3,000 | 700 | 0.2 |
| 21/01/2026 |
72
|
35,400 | 74.80 | 74.80 | 72 | 100 | 9,900 | -0.7 |
| 20/01/2026 |
71.90
|
10,300 | 72 | 72.10 | 71.30 | 2,000 | 1,000 | 0.1 |
| 19/01/2026 |
71.80
|
15,600 | 72 | 72.90 | 70.60 | 0 | 100 | -0.0 |
| 16/01/2026 |
72
|
28,600 | 75.80 | 75.80 | 71.60 | 200 | 500 | -0.0 |
| 15/01/2026 |
71
|
44,600 | 67.20 | 71.10 | 67.20 | 1,500 | 500 | 0.1 |
| 14/01/2026 |
67.30
|
20,600 | 67 | 67.50 | 66.80 | 0 | 400 | -0.0 |
| 13/01/2026 |
67
|
37,500 | 67.50 | 67.50 | 66.60 | 0 | 33,900 | -2.3 |
| 12/01/2026 |
67.50
|
37,300 | 67.90 | 67.90 | 66.80 | 100 | 33,900 | -2.3 |
| 09/01/2026 |
67.40
|
28,300 | 67 | 67.80 | 66.80 | 1,000 | 25,000 | -1.6 |
| 08/01/2026 |
67.50
|
21,200 | 67.50 | 67.50 | 66.80 | 100 | 20,400 | -1.4 |
| 07/01/2026 |
67.70
|
47,000 | 67.70 | 68 | 67 | 2,000 | 43,700 | -2.8 |
| 06/01/2026 |
67.70
|
5,700 | 67 | 68 | 67 | 1,500 | 3,700 | -0.1 |
| 05/01/2026 |
67.10
|
8,100 | 67.40 | 67.80 | 67 | 0 | 2,600 | -0.2 |
| 31/12/2025 |
67.40
|
4,400 | 67.40 | 67.50 | 67.20 | 0 | 3,200 | -0.2 |
| 30/12/2025 |
67.40
|
3,800 | 67.40 | 67.60 | 67.40 | 600 | 3,800 | -0.2 |
| 29/12/2025 |
67.40
|
8,200 | 67.80 | 67.80 | 67.40 | 300 | 7,000 | -0.5 |
| 26/12/2025 |
67.30
|
11,100 | 68 | 68.10 | 67.30 | 2,900 | 4,500 | -0.1 |
| 25/12/2025 |
68
|
2,800 | 67.50 | 68.50 | 67.50 | 400 | 0 | 0.0 |
| 24/12/2025 |
67.50
|
4,600 | 68 | 68 | 67.50 | 0 | 0 | 0 |
| 23/12/2025 |
67.50
|
10,900 | 67.60 | 68 | 67.30 | 1,000 | 9,300 | -0.6 |
| 22/12/2025 |
68
|
35,000 | 68 | 68 | 67.30 | 0 | 32,300 | -2.2 |
| 19/12/2025 |
68.50
|
6,000 | 67.60 | 68.50 | 67.50 | 0 | 3,400 | -0.2 |
| 18/12/2025 |
67.50
|
3,300 | 67.80 | 68 | 67.50 | 0 | 200 | -0.0 |
| 17/12/2025 |
67.80
|
7,500 | 68 | 68 | 67.50 | 0 | 0 | 0 |
| 16/12/2025 |
68
|
5,500 | 68.20 | 68.90 | 67.50 | 400 | 1,000 | -0.0 |
| 15/12/2025 |
67.90
|
11,400 | 67.70 | 68 | 67.60 | 0 | 2,500 | -0.2 |
| 12/12/2025 |
67.60
|
3,600 | 68 | 68.20 | 67.60 | 0 | 1,200 | -0.1 |
| 11/12/2025 |
68
|
3,000 | 67.70 | 68 | 67.70 | 0 | 0 | 0 |
| 10/12/2025 |
67.50
|
12,100 | 67.60 | 67.80 | 67.20 | 0 | 10,600 | -0.7 |
| 09/12/2025 |
67.70
|
8,700 | 67.60 | 67.70 | 67.20 | 200 | 1,100 | -0.1 |
| 08/12/2025 |
67.80
|
6,400 | 67.80 | 67.80 | 67.50 | 300 | 1,000 | -0.0 |
| 05/12/2025 |
67.50
|
16,000 | 67.80 | 67.90 | 67.50 | 1,700 | 9,000 | -0.5 |
| 04/12/2025 |
68
|
10,300 | 67.50 | 68 | 67.50 | 0 | 3,400 | -0.2 |
| 03/12/2025 |
68
|
8,700 | 68 | 68 | 67.90 | 0 | 0 | 0 |
| 02/12/2025 |
67.90
|
48,100 | 67.90 | 68 | 67.80 | 300 | 38,300 | -2.6 |
| 01/12/2025 |
67.90
|
8,900 | 68 | 68 | 67.80 | 0 | 6,100 | -0.4 |
| 28/11/2025 |
68
|
5,200 | 68 | 68.40 | 68 | 800 | 5,000 | -0.3 |
| 27/11/2025 |
68
|
11,900 | 68 | 68.50 | 67.90 | 0 | 7,200 | -0.5 |
| 26/11/2025 |
68.10
|
8,500 | 68.60 | 68.60 | 68 | 0 | 6,000 | -0.4 |
| 25/11/2025 |
68.10
|
37,600 | 68.10 | 68.10 | 68 | 300 | 37,000 | -2.5 |
| 24/11/2025 |
68.90
|
55,800 | 68.50 | 68.90 | 67.90 | 300 | 51,700 | -3.5 |
| 21/11/2025 |
68.60
|
7,100 | 68.60 | 69.40 | 68.60 | 0 | 2,100 | -0.1 |
| 20/11/2025 |
68.80
|
6,500 | 68.80 | 68.90 | 68.70 | 0 | 0 | 0 |
| 19/11/2025 |
69
|
3,600 | 69 | 69 | 68.80 | 0 | 1,000 | -0.1 |
| 18/11/2025 |
69
|
3,900 | 69.80 | 69.80 | 69 | 0 | 1,100 | -0.1 |
| 17/11/2025 |
69
|
22,600 | 69.90 | 69.90 | 68.70 | 0 | 8,200 | -0.6 |
| 14/11/2025 |
69.80
|
3,400 | 69.50 | 69.80 | 68.60 | 0 | 0 | 0 |
| 13/11/2025 |
69.50
|
13,500 | 69.70 | 69.70 | 69.20 | 0 | 0 | 0 |
| 12/11/2025 |
69.80
|
800 | 69.90 | 69.90 | 69.70 | 0 | 100 | -0.0 |
| 11/11/2025 |
68.20
|
9,600 | 68.40 | 68.50 | 68.10 | 100 | 2,100 | -0.1 |
| 10/11/2025 |
68.50
|
18,700 | 69.80 | 69.80 | 68.50 | 100 | 0 | 0.0 |
| 07/11/2025 |
69.40
|
3,700 | 69.60 | 69.60 | 69.40 | 0 | 0 | 0 |
| 06/11/2025 |
69.60
|
1,100 | 69.70 | 69.70 | 69.60 | 0 | 0 | 0 |
| 05/11/2025 |
69.60
|
22,500 | 69.80 | 69.80 | 69.50 | 0 | 21,800 | -1.5 |
| 04/11/2025 |
69.80
|
22,200 | 69.60 | 69.90 | 69.50 | 0 | 16,500 | -1.1 |
| 03/11/2025 |
69.60
|
5,500 | 69.80 | 69.80 | 69.60 | 600 | 0 | 0.0 |
| 31/10/2025 |
69.80
|
8,000 | 69.80 | 69.90 | 69.50 | 0 | 6,600 | -0.5 |
| 30/10/2025 |
69.80
|
19,700 | 69.90 | 69.90 | 69.10 | 0 | 13,300 | -0.9 |
| 29/10/2025 |
69.80
|
14,300 | 69.40 | 69.80 | 69.40 | 0 | 8,800 | -0.6 |
| 28/10/2025 |
69.80
|
6,500 | 69.60 | 69.90 | 69.20 | 100 | 200 | -0.0 |
| 27/10/2025 |
69.60
|
8,000 | 69.70 | 69.90 | 69.60 | 0 | 2,500 | -0.2 |
| 24/10/2025 |
69.80
|
3,500 | 69.60 | 69.80 | 69.60 | 0 | 0 | 0 |
| 23/10/2025 |
69.60
|
7,800 | 69.30 | 70 | 69.30 | 0 | 3,200 | -0.2 |
| 22/10/2025 |
69.30
|
11,500 | 70.40 | 70.40 | 69 | 700 | 1,800 | -0.1 |
| 21/10/2025 |
70
|
14,700 | 70.10 | 70.50 | 70 | 700 | 6,100 | -0.4 |
| 20/10/2025 |
70.20
|
15,000 | 71 | 71 | 70.20 | 400 | 2,800 | -0.2 |