| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-19) |
5.40 | 7.84% | 129,971,000 | 20,845,310 | 1,399.9 |
68.90
99
71.70
|
|
2 tháng
(2026-07-20) |
7.20 | 10.73% | 273,416,100 | 28,616,410 | 1,936.6 |
62.20
99
71.70
|
|
3 tháng
(2026-06-22) |
3.70 | 5.24% | 428,346,700 | 7,936,210 | 493.4 |
62.20
99
71.70
|
|
6 tháng
(2026-03-23) |
1.20 | 1.64% | 1,056,744,600 | -75,069,290 | -5,566.0 |
62.20
99
71.70
|
|
12 tháng
(2025-09-23) |
-22.69 | -23.39% | 2,357,474,100 | -148,096,190 | -11,972.1 |
62.20
106.10
71.70
|
|
24 tháng
(2024-09-30) |
-39.68 | -34.81% | 3,961,336,800 | -232,885,336 | -25,946.9 |
61.78
147.27
71.70
|
|
36 tháng
(2023-10-04) |
6.60 | 9.76% | 4,908,215,400 | -259,432,594 | -30,113.8 |
52.99
147.27
71.70
|
|
60 tháng
(2021-10-14) |
24.16 | 48.17% | 5,696,000,000 | -249,509,417 | -29,251.2 |
40.97
147.27
71.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 18/09/2026 |
71.70
|
15,500,700 | 74.50 | 74.80 | 71.70 | 9,138,650 | 7,328,144 | 0 |
| 17/09/2026 |
74.30
|
6,626,700 | 73.30 | 74.30 | 72.60 | 2,428,820 | 839,593 | 0 |
| 16/09/2026 |
73.80
|
7,748,100 | 72.80 | 73.80 | 71.50 | 3,667,783 | 2,055,800 | 117.2 |
| 15/09/2026 |
72.70
|
3,977,500 | 72.70 | 73.40 | 72.50 | 1,790,000 | 664,500 | 82.2 |
| 14/09/2026 |
72.40
|
4,860,300 | 72.80 | 73.60 | 72 | 2,016,600 | 397,500 | 117.2 |
| 11/09/2026 |
72.70
|
5,655,200 | 74.40 | 74.40 | 72.70 | 1,386,500 | 1,384,500 | -0.0 |
| 10/09/2026 |
74.50
|
11,936,600 | 72.30 | 74.80 | 72.20 | 3,481,100 | 497,700 | 219.8 |
| 09/09/2026 |
72.40
|
3,680,300 | 72.30 | 73 | 72.10 | 1,928,300 | 484,000 | 104.8 |
| 08/09/2026 |
72.20
|
4,273,000 | 72.40 | 72.50 | 72 | 2,409,300 | 1,514,800 | 64.5 |
| 07/09/2026 |
72.40
|
7,020,200 | 73 | 73.80 | 72.20 | 2,742,000 | 2,813,000 | -5.8 |
| 04/09/2026 |
72.80
|
3,549,500 | 72.50 | 73 | 72.40 | 1,225,200 | 264,800 | 69.8 |
| 03/09/2026 |
72.20
|
4,098,200 | 73 | 73 | 72 | 1,233,100 | 926,200 | 22.1 |
| 02/09/2026 |
99
|
5,108,600 | 98.80 | 99.40 | 97.90 | 1,022,800 | 1,492,800 | -46.3 |
| 01/09/2026 |
97.40
|
10,048,700 | 96.10 | 99.90 | 96 | 1,564,200 | 1,044,500 | 50.5 |
| 31/08/2026 |
72.40
|
4,860,300 | 72.80 | 73.60 | 72 | 2,016,600 | 397,500 | 117.2 |
| 28/08/2026 |
73.20
|
10,196,800 | 72.20 | 74 | 72.20 | 4,438,700 | 1,164,400 | 240.8 |
| 27/08/2026 |
72.20
|
3,542,900 | 72.60 | 72.70 | 72.20 | 905,300 | 557,500 | 25.1 |
| 26/08/2026 |
72.60
|
10,161,300 | 70.70 | 72.90 | 70.70 | 3,797,200 | 981,600 | 203.0 |
| 25/08/2026 |
70.70
|
4,690,000 | 71.40 | 72 | 70.70 | 507,200 | 551,400 | -3.2 |
| 24/08/2026 |
71.40
|
4,611,900 | 72.50 | 72.70 | 71.40 | 448,300 | 946,000 | -35.9 |
| 21/08/2026 |
72
|
7,035,800 | 69.90 | 72 | 69.50 | 1,062,300 | 932,800 | 9.3 |
| 20/08/2026 |
69.80
|
4,468,100 | 69.10 | 70.30 | 69.10 | 813,900 | 317,300 | 34.7 |
| 19/08/2026 |
68.90
|
1,821,000 | 69 | 69.20 | 68.60 | 552,400 | 364,100 | 13.0 |
| 18/08/2026 |
69
|
3,383,800 | 68.80 | 69.30 | 68.20 | 1,178,700 | 1,035,300 | 9.8 |
| 17/08/2026 |
68.80
|
4,104,500 | 68.40 | 69.40 | 68.40 | 1,431,800 | 1,191,600 | 16.6 |
| 14/08/2026 |
68.30
|
7,123,800 | 69.30 | 69.60 | 68 | 1,700,000 | 2,018,500 | -21.8 |
| 13/08/2026 |
69.20
|
7,458,000 | 71 | 71.30 | 69.20 | 1,230,900 | 1,999,300 | -54.8 |
| 12/08/2026 |
70.80
|
3,685,600 | 71.20 | 71.90 | 70.60 | 754,900 | 1,278,100 | -37.3 |
| 11/08/2026 |
71.20
|
6,936,800 | 71.60 | 73.10 | 71 | 771,600 | 2,124,700 | -97.5 |
| 10/08/2026 |
71.80
|
5,252,100 | 70.90 | 72 | 70.70 | 779,600 | 1,929,700 | -82.3 |
| 07/08/2026 |
70.80
|
4,301,800 | 71.10 | 71.70 | 70.30 | 454,000 | 1,208,600 | -53.6 |
| 06/08/2026 |
70.70
|
4,629,700 | 70.40 | 71.40 | 70.40 | 1,581,400 | 1,227,200 | 25.1 |
| 05/08/2026 |
70.30
|
6,877,600 | 72.20 | 72.20 | 70.20 | 1,485,800 | 598,800 | 63.1 |
| 04/08/2026 |
71.50
|
6,584,300 | 72.40 | 73.30 | 71.30 | 2,393,500 | 895,200 | 108.1 |
| 03/08/2026 |
71.70
|
16,279,100 | 67.40 | 71.70 | 67.30 | 7,953,100 | 497,600 | 524.3 |
| 31/07/2026 |
67.10
|
6,253,600 | 67.20 | 67.90 | 66.50 | 2,605,100 | 826,800 | 119.4 |
| 30/07/2026 |
67
|
7,571,500 | 65.20 | 67.20 | 64.80 | 1,861,200 | 716,100 | 76.2 |
| 29/07/2026 |
65.10
|
6,114,000 | 63 | 65.30 | 62.50 | 1,599,600 | 491,200 | 70.1 |
| 28/07/2026 |
63
|
5,399,400 | 61.90 | 63.70 | 61.50 | 1,448,800 | 771,300 | 42.4 |
| 27/07/2026 |
62.20
|
4,449,500 | 63.10 | 63.70 | 62.20 | 835,500 | 836,200 | 0.1 |
| 24/07/2026 |
62.90
|
5,804,800 | 64.30 | 64.50 | 62.80 | 213,600 | 588,400 | -23.8 |
| 23/07/2026 |
64.70
|
6,287,300 | 65 | 65.70 | 64.20 | 529,200 | 1,157,000 | -40.7 |
| 22/07/2026 |
64.60
|
10,060,700 | 65 | 67.50 | 64.60 | 2,364,000 | 2,557,300 | -10.9 |
| 21/07/2026 |
64.80
|
7,540,400 | 66.50 | 67.90 | 64.80 | 677,400 | 2,342,700 | -109.9 |
| 20/07/2026 |
67.10
|
7,346,800 | 66.90 | 67.70 | 66.10 | 957,600 | 744,600 | 14.1 |
| 17/07/2026 |
67
|
3,987,800 | 68.30 | 68.40 | 67 | 478,200 | 638,900 | -10.9 |
| 16/07/2026 |
68
|
13,030,600 | 66.70 | 68 | 64.70 | 2,074,200 | 3,426,600 | -91.1 |
| 15/07/2026 |
66.80
|
21,271,900 | 70.40 | 70.40 | 66.80 | 326,400 | 5,371,400 | -346.1 |
| 14/07/2026 |
70.30
|
6,626,800 | 70.30 | 70.90 | 70 | 458,200 | 1,618,000 | -81.6 |
| 13/07/2026 |
70.50
|
7,738,400 | 70.30 | 71.30 | 70.20 | 459,600 | 1,541,700 | -76.4 |
| 10/07/2026 |
70.60
|
7,937,300 | 72 | 72.30 | 70.60 | 286,000 | 1,965,300 | -119.8 |
| 09/07/2026 |
72.10
|
4,441,900 | 71.80 | 73 | 71.70 | 457,800 | 767,900 | -22.5 |
| 08/07/2026 |
72.10
|
6,741,600 | 72.40 | 72.80 | 71.50 | 278,200 | 1,456,800 | -85.1 |
| 07/07/2026 |
73.20
|
4,557,200 | 73 | 73.70 | 72.50 | 255,000 | 357,700 | -7.5 |
| 06/07/2026 |
73
|
11,200,200 | 72.40 | 74 | 71.90 | 2,410,300 | 1,038,100 | 100.5 |
| 03/07/2026 |
72.30
|
7,490,500 | 72.50 | 73.10 | 71.70 | 960,100 | 346,400 | 44.6 |
| 02/07/2026 |
72.50
|
5,690,500 | 72.90 | 73.30 | 72.50 | 777,200 | 337,700 | 32.0 |
| 01/07/2026 |
72.90
|
11,630,500 | 70.40 | 73.20 | 70.30 | 959,200 | 241,300 | 51.7 |
| 30/06/2026 |
70.20
|
6,075,800 | 70.50 | 70.80 | 70.20 | 217,600 | 2,994,100 | -195.5 |
| 29/06/2026 |
70.40
|
4,618,200 | 70.70 | 70.80 | 70.20 | 317,600 | 1,355,200 | -73.0 |
| 26/06/2026 |
70.80
|
4,333,200 | 71.30 | 71.30 | 70.30 | 832,700 | 1,212,300 | -26.8 |
| 25/06/2026 |
71
|
6,592,100 | 71 | 71.70 | 70.80 | 218,700 | 2,293,000 | -147.6 |
| 24/06/2026 |
70.80
|
5,968,500 | 71 | 71.20 | 70.10 | 253,700 | 1,758,100 | -106.0 |
| 23/06/2026 |
70.80
|
5,737,500 | 70.90 | 71.80 | 70.70 | 111,000 | 1,171,000 | -75.4 |
| 22/06/2026 |
70.60
|
9,260,100 | 71.50 | 71.70 | 70.30 | 158,900 | 3,079,300 | -206.7 |
| 19/06/2026 |
71.50
|
14,295,100 | 71.60 | 71.80 | 70.80 | 1,915,100 | 8,683,100 | -481.7 |
| 18/06/2026 |
71.60
|
13,665,800 | 72.30 | 72.30 | 71.50 | 836,400 | 7,822,800 | -501.1 |
| 17/06/2026 |
72.30
|
10,652,200 | 73.30 | 73.40 | 72.20 | 497,000 | 4,394,200 | -283.0 |
| 16/06/2026 |
73.20
|
5,819,800 | 73.70 | 74.20 | 73.10 | 460,500 | 1,146,900 | -50.4 |
| 15/06/2026 |
73.60
|
6,422,700 | 74.40 | 75.20 | 73.50 | 1,363,600 | 1,899,600 | -39.6 |
| 12/06/2026 |
73.50
|
5,688,200 | 73.60 | 74.30 | 73.50 | 1,669,100 | 1,361,100 | 22.7 |
| 11/06/2026 |
73.10
|
3,507,300 | 73.90 | 73.90 | 73.10 | 471,900 | 1,261,800 | -57.9 |
| 10/06/2026 |
74.20
|
4,736,000 | 73.50 | 74.50 | 73.50 | 732,200 | 1,171,200 | -32.5 |
| 09/06/2026 |
73.70
|
7,772,300 | 73.40 | 74.20 | 72.60 | 649,400 | 2,100,200 | -106.5 |
| 08/06/2026 |
72.90
|
10,914,200 | 73.70 | 74.50 | 72.80 | 1,152,100 | 3,161,700 | -147.3 |
| 05/06/2026 |
75
|
11,218,100 | 76 | 76 | 74.30 | 4,212,500 | 2,852,800 | 101.7 |
| 04/06/2026 |
76.10
|
11,304,700 | 76.70 | 77.20 | 75.80 | 5,550,200 | 2,163,900 | 258.4 |
| 03/06/2026 |
76.50
|
25,278,600 | 75.10 | 77.70 | 75 | 9,669,800 | 2,293,900 | 566.6 |
| 02/06/2026 |
74.80
|
17,368,000 | 73 | 75.60 | 73 | 6,728,400 | 284,600 | 482.0 |
| 01/06/2026 |
72.90
|
5,972,700 | 72.20 | 73.40 | 72.10 | 1,829,500 | 886,800 | 68.5 |
| 29/05/2026 |
71.60
|
5,446,700 | 71.20 | 72.50 | 70.80 | 829,000 | 1,208,100 | -27.3 |
| 28/05/2026 |
71.20
|
10,646,900 | 72.80 | 73.10 | 71.20 | 1,022,800 | 2,027,400 | -72.4 |
| 27/05/2026 |
73.60
|
9,176,300 | 74.50 | 75.30 | 73.10 | 1,441,800 | 2,561,500 | -82.9 |
| 26/05/2026 |
74.50
|
5,104,800 | 73.60 | 74.60 | 73.60 | 1,250,500 | 648,000 | 44.6 |
| 25/05/2026 |
73.50
|
10,441,000 | 74.60 | 75.60 | 73.50 | 953,000 | 1,667,000 | -53.2 |
| 22/05/2026 |
75.10
|
11,668,800 | 76.80 | 77.60 | 75.10 | 1,989,500 | 1,021,900 | 73.6 |
| 21/05/2026 |
76.50
|
11,809,100 | 77.70 | 77.90 | 75.70 | 802,900 | 4,898,200 | -313.7 |
| 20/05/2026 |
77.70
|
25,976,600 | 74.80 | 78.50 | 72.80 | 3,818,300 | 1,296,800 | 189.8 |
| 19/05/2026 |
74.50
|
11,279,900 | 75 | 75.80 | 74.30 | 1,570,000 | 1,893,000 | -24.4 |
| 18/05/2026 |
74.90
|
18,323,700 | 72.90 | 75.30 | 72 | 2,664,600 | 3,614,300 | -69.9 |
| 15/05/2026 |
72.90
|
6,386,100 | 74.20 | 74.20 | 72.70 | 361,700 | 1,360,800 | -73.2 |
| 14/05/2026 |
73.90
|
21,565,500 | 71.10 | 75.30 | 71 | 2,390,300 | 2,883,700 | -36.3 |
| 13/05/2026 |
70.70
|
11,517,600 | 70.60 | 71.50 | 70 | 669,100 | 6,071,200 | -380.4 |
| 12/05/2026 |
70.60
|
8,533,300 | 70.10 | 71.50 | 70 | 890,300 | 3,319,900 | -171.6 |
| 11/05/2026 |
70
|
16,909,100 | 71.70 | 71.70 | 70 | 312,800 | 3,398,700 | -217.7 |
| 08/05/2026 |
71.90
|
13,444,300 | 73.20 | 73.30 | 71.90 | 292,000 | 6,451,400 | -445.0 |
| 07/05/2026 |
73
|
10,186,100 | 73.90 | 74.30 | 73 | 476,800 | 5,562,400 | -372.9 |
| 06/05/2026 |
73.30
|
9,455,600 | 74.20 | 74.20 | 73 | 453,600 | 6,636,200 | -453.3 |
| 05/05/2026 |
74.30
|
6,841,400 | 73.70 | 74.50 | 72.80 | 215,000 | 1,891,100 | -122.6 |
| 04/05/2026 |
73.70
|
8,285,900 | 74.90 | 75.10 | 73.60 | 435,800 | 4,651,600 | -313.4 |