| 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) |
0.90 | 1.33% | 281,900 | -200 | 0 |
66.80
70.70
68.10
|
|
2 tháng
(2026-04-20) |
1.90 | 2.84% | 435,500 | -1,330 | 0 |
66
70.70
68.10
|
|
3 tháng
(2026-03-20) |
4.80 | 7.50% | 820,500 | -31,230 | -2.0 |
63
70.70
68.10
|
|
6 tháng
(2025-12-22) |
4.60 | 7.17% | 2,383,300 | -61,930 | -4.0 |
60.90
73
68.10
|
|
12 tháng
(2025-06-23) |
3.80 | 5.85% | 4,549,100 | 3,670 | 0.5 |
60.90
73
68.10
|
|
24 tháng
(2024-06-28) |
-13.17 | -16.07% | 14,656,200 | 24,083 | 2.4 |
50.26
81.97
68.10
|
|
36 tháng
(2023-07-04) |
-3.60 | -4.98% | 19,947,806 | -627,322 | -52.6 |
50.26
96.45
68.10
|
|
60 tháng
(2021-07-14) |
-13.02 | -15.91% | 21,860,672 | -75,172 | 11.8 |
50.26
110.21
68.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 18/06/2026 |
68.10
|
9,400 | 68.50 | 68.60 | 68 | 0 | 0 | 0 |
| 17/06/2026 |
68.80
|
21,800 | 69.50 | 69.50 | 68.50 | 0 | 0 | 0 |
| 16/06/2026 |
69.90
|
2,900 | 69.50 | 69.90 | 69.10 | 0 | 0 | 0 |
| 15/06/2026 |
69.50
|
16,100 | 70.70 | 70.70 | 69 | 100 | 1,900 | 0 |
| 12/06/2026 |
70.70
|
16,400 | 70.90 | 72 | 70 | 0 | 0 | 0 |
| 11/06/2026 |
70.50
|
3,500 | 69.10 | 70.90 | 69.10 | 0 | 0 | 0 |
| 10/06/2026 |
70.60
|
45,100 | 68.90 | 71 | 68.90 | 0 | 0 | 0 |
| 09/06/2026 |
69
|
4,800 | 68.80 | 69.50 | 68.80 | 0 | 0 | 0 |
| 08/06/2026 |
69
|
15,400 | 68.20 | 69.90 | 68.20 | 0 | 0 | 0 |
| 05/06/2026 |
69
|
10,300 | 68.50 | 69 | 68.50 | 100 | 0 | 0 |
| 04/06/2026 |
68.80
|
7,100 | 68.80 | 68.80 | 68.50 | 100 | 0 | 0 |
| 03/06/2026 |
69
|
9,300 | 68.80 | 69.50 | 68.30 | 0 | 0 | 0 |
| 02/06/2026 |
68.50
|
10,500 | 68 | 69.80 | 68 | 0 | 0 | 0 |
| 01/06/2026 |
68.50
|
2,400 | 67.60 | 68.80 | 67.60 | 0 | 0 | 0 |
| 29/05/2026 |
67.80
|
5,500 | 67.50 | 68.10 | 67.50 | 0 | 0 | 0 |
| 28/05/2026 |
67.40
|
1,100 | 67.30 | 67.40 | 67.30 | 0 | 0 | 0 |
| 27/05/2026 |
67.60
|
2,800 | 68 | 68.10 | 67.60 | 0 | 0 | 0 |
| 26/05/2026 |
68.50
|
7,200 | 68.10 | 68.50 | 67.70 | 0 | 100 | 0 |
| 25/05/2026 |
68.30
|
10,000 | 68.80 | 69.10 | 68.30 | 0 | 0 | 0 |
| 22/05/2026 |
68.70
|
36,200 | 67.60 | 69.80 | 67.60 | 0 | 500 | 0 |
| 21/05/2026 |
68.20
|
11,100 | 66.80 | 68.30 | 66.80 | 2,000 | 0 | 0 |
| 20/05/2026 |
66.80
|
11,200 | 67 | 67.10 | 66.70 | 0 | 0 | 0 |
| 19/05/2026 |
67.90
|
31,200 | 66.70 | 68.40 | 66.50 | 0 | 0 | 0 |
| 18/05/2026 |
67
|
7,000 | 67 | 67 | 66.50 | 0 | 0 | 0 |
| 15/05/2026 |
67
|
3,800 | 67.60 | 67.60 | 66.90 | 0 | 0 | 0 |
| 14/05/2026 |
67.20
|
7,300 | 67.50 | 67.90 | 67.20 | 0 | 0 | 0 |
| 13/05/2026 |
67.20
|
6,000 | 66.60 | 67.50 | 66.60 | 0 | 0 | 0 |
| 12/05/2026 |
66.70
|
4,000 | 67 | 67 | 66.50 | 0 | 0 | 0 |
| 11/05/2026 |
67.50
|
3,800 | 67.50 | 67.80 | 67.50 | 0 | 130 | 0 |
| 08/05/2026 |
68
|
4,300 | 67 | 68 | 66.40 | 0 | 0 | 0 |
| 07/05/2026 |
67
|
8,500 | 67 | 67.50 | 66.70 | 0 | 0 | 0 |
| 06/05/2026 |
66.50
|
1,400 | 66 | 66.50 | 66 | 0 | 1,000 | 0 |
| 05/05/2026 |
66
|
6,600 | 66.10 | 66.10 | 65.80 | 0 | 0 | 0 |
| 04/05/2026 |
66.20
|
14,000 | 67 | 67.50 | 66 | 0 | 0 | 0 |
| 29/04/2026 |
66.50
|
5,600 | 66.70 | 67 | 66.40 | 0 | 0 | 0 |
| 28/04/2026 |
66.80
|
12,200 | 67 | 67 | 66.50 | 0 | 0 | 0 |
| 24/04/2026 |
67.50
|
10,600 | 67.40 | 67.80 | 66.70 | 0 | 0 | 0 |
| 23/04/2026 |
67.50
|
14,400 | 68.50 | 68.90 | 67.30 | 0 | 0 | 0 |
| 22/04/2026 |
68.40
|
30,200 | 67.90 | 69.90 | 67.90 | 0 | 0 | 0 |
| 21/04/2026 |
67.10
|
7,800 | 67 | 67.90 | 66.50 | 0 | 0 | 0 |
| 20/04/2026 |
66.90
|
6,100 | 66.30 | 67.40 | 66.30 | 0 | 0 | 0 |
| 17/04/2026 |
66
|
17,900 | 65.90 | 66 | 65.50 | 0 | 600 | 0 |
| 16/04/2026 |
65.30
|
27,800 | 66.70 | 66.70 | 65.20 | 0 | 0 | 0 |
| 15/04/2026 |
66.80
|
12,100 | 66.90 | 68 | 66.60 | 0 | 0 | 0 |
| 14/04/2026 |
67
|
5,200 | 66.60 | 67 | 66.50 | 0 | 0 | 0 |
| 13/04/2026 |
66.80
|
4,800 | 66.40 | 67 | 66.40 | 0 | 0 | 0 |
| 10/04/2026 |
67
|
7,200 | 67 | 67.20 | 66.50 | 600 | 0 | 0 |
| 09/04/2026 |
67.40
|
14,300 | 67.50 | 67.50 | 66.70 | 0 | 500 | 0 |
| 08/04/2026 |
67.50
|
16,800 | 66.80 | 68 | 66.80 | 0 | 0 | 0 |
| 07/04/2026 |
66.60
|
13,700 | 66.70 | 66.80 | 66.20 | 0 | 0 | 0 |
| 06/04/2026 |
67
|
10,400 | 68.30 | 68.40 | 67 | 0 | 0 | 0 |
| 03/04/2026 |
68.10
|
11,300 | 68.30 | 68.30 | 67.80 | 0 | 4,300 | -0.3 |
| 02/04/2026 |
67.80
|
28,000 | 70 | 70 | 67.40 | 0 | 10,100 | -0.7 |
| 01/04/2026 |
68.70
|
57,300 | 68.50 | 68.80 | 68.10 | 0 | 0 | 0 |
| 31/03/2026 |
67.80
|
64,600 | 66.40 | 69 | 66.30 | 0 | 10,000 | -0.7 |
| 30/03/2026 |
65.80
|
31,500 | 65 | 66.40 | 65 | 0 | 0 | 0 |
| 27/03/2026 |
65.50
|
4,400 | 65.10 | 65.50 | 65 | 0 | 0 | 0 |
| 26/03/2026 |
64.80
|
12,400 | 65 | 65.60 | 64.70 | 0 | 0 | 0 |
| 25/03/2026 |
65
|
4,900 | 63.80 | 65 | 63.70 | 0 | 0 | 0 |
| 24/03/2026 |
64.20
|
6,800 | 63.50 | 64.40 | 63.40 | 0 | 0 | 0 |
| 23/03/2026 |
63
|
17,600 | 64 | 64 | 63 | 0 | 5,000 | -0.3 |
| 20/03/2026 |
64
|
16,000 | 64.50 | 64.50 | 64 | 0 | 0 | 0 |
| 19/03/2026 |
64
|
11,200 | 64.50 | 64.50 | 63.90 | 0 | 0 | 0 |
| 18/03/2026 |
64.10
|
6,700 | 64.70 | 65 | 64 | 0 | 0 | 0 |
| 17/03/2026 |
65.40
|
9,700 | 65.80 | 65.80 | 64 | 0 | 0 | 0 |
| 16/03/2026 |
64.90
|
12,000 | 65.50 | 66 | 64.90 | 0 | 0 | 0 |
| 13/03/2026 |
65.20
|
11,000 | 64.50 | 66 | 64.50 | 100 | 0 | 0.0 |
| 12/03/2026 |
65.60
|
28,400 | 64.20 | 66.20 | 63.60 | 100 | 0 | 0.0 |
| 11/03/2026 |
64.20
|
22,800 | 63.30 | 64.20 | 63.10 | 100 | 0 | 0.0 |
| 10/03/2026 |
63
|
16,700 | 63.70 | 63.90 | 62.90 | 0 | 600 | -0.0 |
| 09/03/2026 |
60.90
|
39,600 | 64.10 | 64.10 | 60.90 | 0 | 600 | -0.0 |
| 06/03/2026 |
64
|
20,800 | 64.60 | 64.60 | 63.90 | 0 | 0 | 0 |
| 05/03/2026 |
65
|
10,700 | 66 | 66 | 64.20 | 0 | 4,300 | -0.3 |
| 04/03/2026 |
64.60
|
33,800 | 65.10 | 65.10 | 63.50 | 0 | 0 | 0 |
| 03/03/2026 |
65
|
33,400 | 65.30 | 65.50 | 64.90 | 100 | 0 | 0.0 |
| 02/03/2026 |
65.50
|
14,800 | 65.50 | 66.40 | 65 | 0 | 0 | 0 |
| 27/02/2026 |
65.40
|
39,200 | 66 | 66.20 | 65.40 | 0 | 0 | 0 |
| 26/02/2026 |
66.40
|
39,400 | 67.10 | 67.10 | 66 | 0 | 17,700 | -1.2 |
| 25/02/2026 |
66.80
|
47,700 | 67.50 | 67.50 | 66.80 | 0 | 4,900 | -0.3 |
| 24/02/2026 |
67.50
|
14,600 | 68 | 68 | 67.40 | 0 | 0 | 0 |
| 23/02/2026 |
68.30
|
17,600 | 67.90 | 68.50 | 67.60 | 0 | 0 | 0 |
| 13/02/2026 |
67.90
|
11,700 | 67.30 | 68 | 67.10 | 0 | 0 | 0 |
| 12/02/2026 |
67.40
|
3,800 | 68.30 | 68.30 | 67.30 | 0 | 0 | 0 |
| 11/02/2026 |
67.40
|
4,500 | 67.20 | 67.40 | 67.20 | 0 | 0 | 0 |
| 10/02/2026 |
66.80
|
10,300 | 67.50 | 67.70 | 66.70 | 0 | 4,800 | -0.3 |
| 09/02/2026 |
67.20
|
19,300 | 67.10 | 67.50 | 66.60 | 400 | 500 | -0.0 |
| 06/02/2026 |
66.90
|
33,500 | 67.60 | 67.60 | 66.80 | 0 | 0 | 0 |
| 05/02/2026 |
67.50
|
26,700 | 68 | 68 | 67.40 | 0 | 0 | 0 |
| 04/02/2026 |
67.80
|
32,700 | 67.80 | 68.50 | 67.80 | 0 | 0 | 0 |
| 03/02/2026 |
67.80
|
23,400 | 67.50 | 68.50 | 67.50 | 0 | 0 | 0 |
| 02/02/2026 |
67.30
|
27,900 | 68.30 | 68.40 | 67.20 | 0 | 0 | 0 |
| 30/01/2026 |
67.80
|
13,600 | 68.40 | 69 | 67.70 | 0 | 0 | 0 |
| 29/01/2026 |
68.50
|
25,700 | 69.10 | 69.10 | 67.70 | 0 | 0 | 0 |
| 28/01/2026 |
68.40
|
31,800 | 68.20 | 70 | 68.20 | 0 | 0 | 0 |
| 27/01/2026 |
67.90
|
18,500 | 68 | 68.80 | 67 | 0 | 800 | -0.1 |
| 26/01/2026 |
68
|
31,700 | 68.50 | 69.30 | 67.50 | 0 | 100 | -0.0 |
| 23/01/2026 |
66.80
|
53,700 | 69.80 | 69.80 | 66.10 | 0 | 200 | -0.0 |
| 22/01/2026 |
69.80
|
51,900 | 71.90 | 72.20 | 69.50 | 0 | 0 | 0 |
| 21/01/2026 |
71.50
|
99,600 | 70.80 | 75.30 | 68 | 0 | 100 | -0.0 |
| 20/01/2026 |
71.50
|
74,000 | 73 | 75.30 | 69.60 | 0 | 400 | -0.0 |