| 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) |
4.90 | 5.85% | 41,914,800 | 2,079,874 | 196.5 |
82.80
115.70
88
|
|
2 tháng
(2026-07-20) |
15.50 | 21.20% | 76,440,700 | 2,531,474 | 234.6 |
64.40
115.70
88
|
|
3 tháng
(2026-06-22) |
6.90 | 8.45% | 97,979,900 | 1,619,074 | 163.4 |
64.40
115.70
88
|
|
6 tháng
(2026-03-23) |
8.10 | 10.06% | 222,245,600 | 379,674 | 65.4 |
64.40
115.70
88
|
|
12 tháng
(2025-09-23) |
27 | 43.83% | 506,898,100 | 15,119,074 | 1,245.2 |
56
128.70
88
|
|
24 tháng
(2024-09-30) |
19.70 | 28.59% | 734,582,700 | 15,975,691 | 1,274.0 |
47.82
128.70
88
|
|
36 tháng
(2023-10-04) |
15.10 | 20.55% | 1,011,569,200 | -5,781,907 | -393.5 |
47.82
128.70
88
|
|
60 tháng
(2021-10-14) |
13.96 | 18.70% | 1,364,523,100 | 4,978,313 | 898.3 |
47.82
128.70
88
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 18/09/2026 |
88
|
1,412,000 | 88.50 | 88.70 | 87.20 | 134,005 | 306,502 | 0 |
| 17/09/2026 |
88.60
|
2,621,500 | 89.30 | 90.70 | 87.50 | 392,580 | 348,102 | 0 |
| 16/09/2026 |
89.40
|
2,653,700 | 91.60 | 93 | 89.40 | 556,100 | 162,904 | 47.3 |
| 15/09/2026 |
91.40
|
3,733,200 | 86.50 | 91.50 | 85.30 | 972,400 | 420,200 | 48.4 |
| 14/09/2026 |
85.70
|
1,634,100 | 85.10 | 86.80 | 84 | 633,200 | 81,300 | 47.3 |
| 11/09/2026 |
82.90
|
1,451,400 | 85.80 | 86.70 | 82.90 | 92,100 | 247,800 | -13.2 |
| 10/09/2026 |
84.60
|
1,143,100 | 86.40 | 87.50 | 84.50 | 167,300 | 205,900 | -3.2 |
| 09/09/2026 |
85.70
|
2,290,400 | 85.30 | 87.60 | 85.20 | 732,900 | 299,300 | 37.6 |
| 08/09/2026 |
84.40
|
1,047,600 | 83.60 | 85.50 | 82.80 | 316,500 | 107,500 | 17.5 |
| 07/09/2026 |
82.80
|
1,227,800 | 83.70 | 84.40 | 82.50 | 130,100 | 296,500 | -13.8 |
| 04/09/2026 |
84
|
1,169,700 | 84 | 84.50 | 82.40 | 104,900 | 167,700 | -5.2 |
| 03/09/2026 |
84
|
1,869,200 | 85.30 | 87.50 | 82.90 | 134,100 | 340,300 | -17.4 |
| 02/09/2026 |
115.70
|
901,300 | 117 | 117.80 | 114.50 | 266,100 | 163,900 | 11.8 |
| 01/09/2026 |
97.10
|
4,592,600 | 90.60 | 98 | 89.80 | 929,400 | 643,400 | 27.6 |
| 31/08/2026 |
85.70
|
1,634,100 | 85.10 | 86.80 | 84 | 633,200 | 81,300 | 47.3 |
| 28/08/2026 |
84.20
|
1,561,400 | 85.20 | 86.40 | 84.20 | 378,800 | 460,800 | -6.9 |
| 27/08/2026 |
84.30
|
1,563,900 | 84.10 | 85.40 | 82.70 | 317,900 | 224,000 | 7.7 |
| 26/08/2026 |
84.10
|
1,587,700 | 83 | 86.60 | 83 | 313,400 | 60,000 | 21.5 |
| 25/08/2026 |
83.50
|
2,125,200 | 84.20 | 85.40 | 82.10 | 247,400 | 228,900 | 1.5 |
| 24/08/2026 |
85
|
2,691,300 | 83.80 | 87.60 | 82 | 333,000 | 661,400 | -28.4 |
| 21/08/2026 |
83.50
|
1,360,800 | 83.80 | 83.80 | 82 | 272,400 | 443,600 | -14.1 |
| 20/08/2026 |
83.50
|
1,112,700 | 83.90 | 84.40 | 82.20 | 107,500 | 171,200 | -5.3 |
| 19/08/2026 |
83.70
|
1,942,100 | 83.40 | 84.50 | 82.50 | 451,000 | 586,400 | -11.4 |
| 18/08/2026 |
83.50
|
3,635,900 | 79.50 | 84.60 | 79.30 | 499,100 | 650,400 | -12.5 |
| 17/08/2026 |
79.10
|
1,109,600 | 76.20 | 79.20 | 76.20 | 189,800 | 46,100 | 11.2 |
| 14/08/2026 |
76
|
1,668,000 | 77.80 | 79.20 | 74.90 | 162,900 | 165,900 | -0.2 |
| 13/08/2026 |
77.90
|
1,360,200 | 79.20 | 80 | 77.60 | 103,300 | 140,800 | -3.0 |
| 12/08/2026 |
80
|
1,433,600 | 77.50 | 80.10 | 77.20 | 181,200 | 147,100 | 2.7 |
| 11/08/2026 |
77.50
|
1,554,300 | 80.50 | 80.60 | 77.40 | 66,200 | 47,200 | 1.5 |
| 10/08/2026 |
79.80
|
2,997,200 | 76.90 | 79.80 | 76.10 | 616,200 | 206,500 | 31.9 |
| 07/08/2026 |
74.60
|
2,114,300 | 70.50 | 74.60 | 70.40 | 621,800 | 139,400 | 35.7 |
| 06/08/2026 |
69.80
|
674,200 | 70.50 | 71.40 | 69.80 | 91,100 | 104,500 | -1.0 |
| 05/08/2026 |
70.50
|
1,138,300 | 69.80 | 70.50 | 68.90 | 232,300 | 338,500 | -7.3 |
| 04/08/2026 |
69.90
|
852,900 | 71.20 | 71.20 | 69.20 | 159,400 | 117,900 | 2.9 |
| 03/08/2026 |
71.20
|
1,150,500 | 68.60 | 71.20 | 68.10 | 455,700 | 48,400 | 28.6 |
| 31/07/2026 |
68.60
|
968,600 | 69.80 | 69.80 | 68.10 | 157,400 | 84,400 | 5.1 |
| 30/07/2026 |
68.70
|
945,900 | 69 | 69.30 | 68 | 268,700 | 125,900 | 9.9 |
| 29/07/2026 |
67.90
|
993,000 | 66.90 | 68.50 | 66.90 | 396,900 | 104,800 | 19.8 |
| 28/07/2026 |
67
|
619,600 | 66.70 | 67.30 | 66.10 | 114,000 | 109,000 | 0.3 |
| 27/07/2026 |
66.90
|
850,800 | 67 | 68.50 | 66.20 | 75,600 | 65,900 | 0.7 |
| 24/07/2026 |
67.20
|
1,050,700 | 67 | 68.80 | 67 | 49,400 | 111,000 | -4.2 |
| 23/07/2026 |
66.80
|
1,510,800 | 64.70 | 66.80 | 64.70 | 310,400 | 80,700 | 15.0 |
| 22/07/2026 |
64.40
|
2,734,100 | 68 | 69 | 64.40 | 884,700 | 1,371,000 | -32.3 |
| 21/07/2026 |
68
|
4,293,300 | 73.10 | 74.30 | 68 | 613,100 | 1,598,000 | -67.1 |
| 20/07/2026 |
73.10
|
870,100 | 76.60 | 77.60 | 72 | 23,500 | 17,700 | 0.4 |
| 17/07/2026 |
76.20
|
569,800 | 77.40 | 77.40 | 76 | 22,700 | 206,200 | -14.0 |
| 16/07/2026 |
77.40
|
988,000 | 77.60 | 78 | 75.70 | 145,600 | 86,300 | 4.5 |
| 15/07/2026 |
77.60
|
946,200 | 78.80 | 78.80 | 77.20 | 234,900 | 133,800 | 7.9 |
| 14/07/2026 |
78.50
|
2,251,800 | 76.50 | 78.80 | 76 | 417,400 | 110,900 | 23.8 |
| 13/07/2026 |
75.40
|
909,400 | 76.50 | 77.50 | 74.50 | 82,100 | 61,700 | 1.5 |
| 10/07/2026 |
75.20
|
512,700 | 77 | 77.20 | 75.20 | 35,200 | 78,700 | -3.3 |
| 09/07/2026 |
77
|
1,998,200 | 75.10 | 78.50 | 75.10 | 707,400 | 164,100 | 42.1 |
| 08/07/2026 |
74.80
|
648,000 | 74.80 | 75.90 | 74.70 | 36,800 | 53,700 | -1.3 |
| 07/07/2026 |
73.80
|
648,400 | 74.10 | 75.40 | 73.30 | 85,600 | 35,800 | 3.7 |
| 06/07/2026 |
74
|
1,615,900 | 75.50 | 75.50 | 73 | 308,000 | 376,400 | -4.9 |
| 03/07/2026 |
75.30
|
1,649,400 | 77.40 | 77.70 | 75.30 | 103,200 | 633,400 | -40.6 |
| 02/07/2026 |
77.30
|
453,500 | 78 | 78.20 | 77.30 | 6,900 | 43,700 | -2.9 |
| 01/07/2026 |
78
|
741,600 | 77.50 | 79.90 | 77.50 | 9,600 | 120,900 | -8.8 |
| 30/06/2026 |
77.40
|
510,400 | 77.70 | 78.40 | 77.10 | 21,200 | 30,900 | -0.8 |
| 29/06/2026 |
77.70
|
606,800 | 77.20 | 78.70 | 77 | 78,000 | 79,300 | -0.1 |
| 26/06/2026 |
77
|
618,600 | 77.80 | 78.50 | 77 | 17,000 | 95,600 | -6.1 |
| 25/06/2026 |
77.50
|
868,700 | 78.50 | 79.30 | 77.50 | 42,000 | 179,200 | -10.7 |
| 24/06/2026 |
79.30
|
2,046,800 | 78.20 | 80.50 | 76.40 | 327,400 | 512,900 | -14.4 |
| 23/06/2026 |
78.90
|
2,252,100 | 81.40 | 82.10 | 78.70 | 32,300 | 640,800 | -48.5 |
| 22/06/2026 |
81.70
|
702,900 | 81.60 | 82.60 | 81.10 | 52,600 | 34,000 | 1.5 |
| 19/06/2026 |
81.20
|
478,800 | 81.70 | 81.80 | 80.50 | 67,300 | 82,500 | -1.2 |
| 18/06/2026 |
81.80
|
949,100 | 80 | 82.60 | 80 | 143,600 | 39,000 | 8.5 |
| 17/06/2026 |
80.90
|
1,031,800 | 81.60 | 82.80 | 80 | 304,300 | 197,300 | 8.7 |
| 16/06/2026 |
81.80
|
1,617,400 | 82.60 | 83.70 | 79.70 | 156,000 | 55,300 | 8.1 |
| 15/06/2026 |
82.60
|
1,531,900 | 83.30 | 84.30 | 81.80 | 426,600 | 296,800 | 10.7 |
| 12/06/2026 |
85.10
|
1,976,800 | 82.50 | 87.10 | 82 | 162,100 | 118,000 | 3.7 |
| 11/06/2026 |
82.50
|
530,400 | 83.30 | 84.50 | 82.50 | 45,700 | 112,300 | -5.6 |
| 10/06/2026 |
82.50
|
509,100 | 82.10 | 83.90 | 81.90 | 39,500 | 97,000 | -4.8 |
| 09/06/2026 |
82.40
|
906,800 | 84.50 | 84.50 | 81.90 | 64,100 | 87,100 | -1.9 |
| 08/06/2026 |
83.90
|
1,058,600 | 83.60 | 85.70 | 83.30 | 83,700 | 123,900 | -3.4 |
| 05/06/2026 |
85
|
1,317,900 | 85.20 | 87.80 | 83.80 | 118,300 | 217,700 | -8.6 |
| 04/06/2026 |
85.20
|
1,871,600 | 85.80 | 89.20 | 85.10 | 139,300 | 435,700 | -25.9 |
| 03/06/2026 |
84.50
|
1,015,900 | 82.20 | 85.50 | 82.20 | 126,600 | 145,200 | -1.6 |
| 02/06/2026 |
82.20
|
1,514,300 | 85.10 | 85.50 | 81.80 | 118,300 | 347,400 | -19.3 |
| 01/06/2026 |
84.20
|
1,357,900 | 88 | 88.20 | 84.20 | 22,300 | 294,400 | -23.4 |
| 29/05/2026 |
87.40
|
3,155,800 | 81.10 | 87.40 | 80.20 | 989,900 | 415,500 | 49.0 |
| 28/05/2026 |
81.70
|
2,476,900 | 81.50 | 83.80 | 79.50 | 269,200 | 517,400 | -20.7 |
| 27/05/2026 |
81.50
|
902,800 | 82.50 | 83.70 | 81.50 | 125,300 | 84,500 | 3.3 |
| 26/05/2026 |
82.50
|
976,400 | 83.50 | 84.30 | 82.30 | 148,300 | 120,600 | 2.3 |
| 25/05/2026 |
82
|
2,341,800 | 82.30 | 83.50 | 81 | 461,400 | 474,300 | -1.2 |
| 22/05/2026 |
84.90
|
1,642,900 | 87.10 | 87.80 | 84.30 | 350,400 | 323,800 | 2.1 |
| 21/05/2026 |
87.30
|
1,357,100 | 89.50 | 89.50 | 86.20 | 60,700 | 343,900 | -24.8 |
| 20/05/2026 |
89.70
|
4,912,400 | 85.60 | 89.70 | 81.10 | 1,177,900 | 445,600 | 60.9 |
| 19/05/2026 |
86.50
|
5,410,100 | 94.10 | 94.20 | 86.50 | 826,700 | 539,000 | 26.3 |
| 18/05/2026 |
93
|
4,078,700 | 91.70 | 95.50 | 90.20 | 190,200 | 943,800 | -70.1 |
| 15/05/2026 |
89.40
|
4,986,200 | 82.80 | 89.40 | 82.60 | 632,000 | 274,900 | 31.4 |
| 14/05/2026 |
83.60
|
4,068,100 | 84.50 | 85.80 | 83.20 | 583,400 | 631,800 | -4.1 |
| 13/05/2026 |
81.80
|
6,350,300 | 76.50 | 81.80 | 75.70 | 899,800 | 1,307,000 | -34.2 |
| 12/05/2026 |
76.50
|
1,557,500 | 73.90 | 77.10 | 73.80 | 284,100 | 173,000 | 8.4 |
| 11/05/2026 |
73.60
|
1,835,100 | 75.10 | 75.50 | 73.40 | 171,400 | 620,000 | -33.3 |
| 08/05/2026 |
74.70
|
1,415,100 | 76.90 | 77.30 | 74.50 | 47,500 | 278,900 | -17.6 |
| 07/05/2026 |
76
|
2,302,900 | 78.40 | 79 | 76 | 260,200 | 1,066,300 | -62.2 |
| 06/05/2026 |
79.20
|
2,983,000 | 78 | 80.50 | 77.60 | 656,000 | 700,400 | -3.5 |
| 05/05/2026 |
77.70
|
1,319,800 | 76.70 | 78.30 | 76.10 | 394,300 | 73,500 | 24.8 |
| 04/05/2026 |
76.50
|
1,660,000 | 77 | 79.90 | 76.20 | 201,500 | 212,200 | -0.8 |