| 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) |
-6.20 | -8.99% | 128,500 | -6,500 | 0 |
62.10
69
62.80
|
|
2 tháng
(2026-04-20) |
-9.20 | -12.78% | 594,400 | -7,600 | 0 |
62.10
72
62.80
|
|
3 tháng
(2026-03-20) |
-8.20 | -11.55% | 1,398,600 | 2,600 | 0.0 |
62.10
73.50
62.80
|
|
6 tháng
(2025-12-22) |
-24.82 | -28.33% | 5,867,700 | 5,200 | 0.1 |
62.10
87.80
62.80
|
|
12 tháng
(2025-06-23) |
-16.77 | -21.08% | 10,757,100 | -15,600 | -4.1 |
62.10
97.45
62.80
|
|
24 tháng
(2024-06-28) |
-11.52 | -15.50% | 15,457,447 | -94,755 | -13.1 |
62.10
97.45
62.80
|
|
36 tháng
(2023-07-04) |
3.56 | 6.01% | 23,219,603 | -10,300 | -6.6 |
57.56
97.45
62.80
|
|
60 tháng
(2021-11-03) |
57.80 | 1,155.72% | 34,202,810 | 69,100 | 0.8 |
5
125.57
62.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 18/06/2026 |
62.80
|
0 | 62.80 | 62.80 | 62.80 | 0 | 0 | 0 |
| 17/06/2026 |
62.80
|
0 | 62.80 | 62.80 | 62.80 | 0 | 0 | 0 |
| 16/06/2026 |
62.80
|
0 | 62.80 | 62.80 | 62.80 | 0 | 0 | 0 |
| 15/06/2026 |
62.80
|
0 | 62.80 | 62.80 | 62.80 | 0 | 0 | 0 |
| 12/06/2026 |
62.10
|
10,000 | 62 | 64.50 | 62 | 300 | 500 | 0 |
| 11/06/2026 |
63
|
0 | 63 | 63 | 63 | 0 | 0 | 0 |
| 10/06/2026 |
63
|
0 | 63 | 63 | 63 | 0 | 0 | 0 |
| 09/06/2026 |
63
|
0 | 63 | 63 | 63 | 0 | 0 | 0 |
| 08/06/2026 |
63
|
0 | 63 | 63 | 63 | 0 | 0 | 0 |
| 05/06/2026 |
65
|
35,000 | 67 | 67 | 59 | 0 | 3,300 | 0 |
| 04/06/2026 |
67
|
0 | 67 | 67 | 67 | 0 | 0 | 0 |
| 03/06/2026 |
67
|
0 | 67 | 67 | 67 | 0 | 0 | 0 |
| 02/06/2026 |
67
|
0 | 67 | 67 | 67 | 0 | 0 | 0 |
| 01/06/2026 |
67
|
0 | 67 | 67 | 67 | 0 | 0 | 0 |
| 29/05/2026 |
66.90
|
5,800 | 67.30 | 67.40 | 66.80 | 0 | 0 | 0 |
| 28/05/2026 |
67.30
|
9,900 | 67.40 | 67.70 | 67 | 0 | 0 | 0 |
| 27/05/2026 |
67.50
|
9,700 | 67.80 | 67.80 | 67.40 | 0 | 0 | 0 |
| 26/05/2026 |
67.80
|
5,400 | 67.50 | 67.90 | 67.30 | 0 | 0 | 0 |
| 25/05/2026 |
68
|
8,400 | 68.40 | 68.60 | 67.30 | 0 | 0 | 0 |
| 22/05/2026 |
68.70
|
13,300 | 68 | 68.80 | 67.20 | 0 | 3,000 | 0 |
| 21/05/2026 |
67.60
|
5,200 | 68.10 | 68.10 | 67.60 | 0 | 0 | 0 |
| 20/05/2026 |
68.20
|
10,400 | 68 | 69 | 67 | 0 | 0 | 0 |
| 19/05/2026 |
69
|
15,400 | 69 | 70.90 | 69 | 0 | 0 | 0 |
| 18/05/2026 |
69.20
|
28,800 | 66.60 | 69.20 | 66.60 | 0 | 200 | 0 |
| 15/05/2026 |
66.60
|
6,300 | 66.20 | 66.60 | 66 | 0 | 600 | 0 |
| 14/05/2026 |
67
|
41,800 | 66 | 67.80 | 66 | 0 | 0 | 0 |
| 13/05/2026 |
66
|
41,000 | 65.50 | 66.70 | 64.10 | 0 | 0 | 0 |
| 12/05/2026 |
65.50
|
51,000 | 66 | 67 | 65.50 | 0 | 0 | 0 |
| 11/05/2026 |
66.30
|
35,000 | 67 | 67 | 66.20 | 0 | 0 | 0 |
| 08/05/2026 |
67
|
24,700 | 67.90 | 68.10 | 66.70 | 200 | 0 | 0 |
| 07/05/2026 |
67.80
|
12,200 | 68.10 | 68.10 | 67.70 | 0 | 1,100 | 0 |
| 06/05/2026 |
68.80
|
13,400 | 68.40 | 68.80 | 67.70 | 0 | 0 | 0 |
| 05/05/2026 |
68.40
|
27,300 | 68.20 | 69 | 67.10 | 100 | 0 | 0 |
| 04/05/2026 |
68
|
17,800 | 69 | 69 | 68 | 0 | 0 | 0 |
| 29/04/2026 |
69
|
7,500 | 69 | 69 | 68.70 | 0 | 0 | 0 |
| 28/04/2026 |
68.70
|
19,600 | 68.90 | 69.50 | 68.60 | 100 | 0 | 0 |
| 24/04/2026 |
68.80
|
21,500 | 69.10 | 69.10 | 68.50 | 0 | 0 | 0 |
| 23/04/2026 |
68.50
|
34,900 | 70.10 | 70.10 | 68.50 | 0 | 0 | 0 |
| 22/04/2026 |
70.10
|
13,500 | 70.90 | 71 | 70.10 | 500 | 100 | 0 |
| 21/04/2026 |
70.20
|
37,800 | 72 | 72 | 70 | 0 | 0 | 0 |
| 20/04/2026 |
72
|
31,800 | 72.80 | 72.80 | 72 | 0 | 0 | 0 |
| 17/04/2026 |
72.80
|
7,500 | 72.70 | 72.80 | 72.20 | 500 | 700 | 0 |
| 16/04/2026 |
72.60
|
11,900 | 73.50 | 73.50 | 72.20 | 0 | 100 | 0 |
| 15/04/2026 |
73.50
|
29,800 | 72.60 | 73.70 | 72.60 | 0 | 600 | 0 |
| 14/04/2026 |
73
|
25,900 | 72.10 | 73 | 72 | 0 | 0 | 0 |
| 13/04/2026 |
72
|
42,800 | 71.40 | 73 | 71 | 0 | 0 | 0 |
| 10/04/2026 |
71.40
|
37,500 | 70.20 | 71.40 | 70.10 | 0 | 0 | 0 |
| 09/04/2026 |
70
|
36,700 | 70.40 | 70.50 | 69.70 | 0 | 0 | 0 |
| 08/04/2026 |
70.80
|
27,700 | 69.30 | 71 | 69.30 | 0 | 0 | 0 |
| 07/04/2026 |
69.10
|
9,400 | 69.10 | 69.40 | 68.20 | 0 | 0 | 0 |
| 06/04/2026 |
68.70
|
27,800 | 70.10 | 70.10 | 68.10 | 100 | 0 | 0 |
| 03/04/2026 |
71
|
21,400 | 73.50 | 73.50 | 71 | 0 | 0 | 0 |
| 02/04/2026 |
73.10
|
56,100 | 68.70 | 75.10 | 68.20 | 6,300 | 3,500 | 0 |
| 01/04/2026 |
68.40
|
36,500 | 68.80 | 69.30 | 68.40 | 500 | 0 | 0 |
| 31/03/2026 |
68.80
|
29,000 | 67.80 | 69 | 67.80 | 0 | 0 | 0 |
| 30/03/2026 |
67.60
|
26,800 | 68.50 | 68.50 | 67.10 | 0 | 0 | 0 |
| 27/03/2026 |
68.50
|
49,500 | 67.60 | 69 | 67.10 | 6,000 | 0 | 0 |
| 26/03/2026 |
67.50
|
30,500 | 68.40 | 68.40 | 67.30 | 2,200 | 0 | 0 |
| 25/03/2026 |
68.70
|
48,900 | 65 | 69.40 | 65 | 700 | 0 | 0 |
| 24/03/2026 |
68.30
|
48,300 | 67.20 | 69.90 | 67.20 | 100 | 0 | 0 |
| 23/03/2026 |
68.30
|
77,100 | 71 | 71.50 | 67 | 200 | 1,800 | 0 |
| 20/03/2026 |
71
|
123,100 | 71 | 72.90 | 69.70 | 300 | 0 | 0.0 |
| 19/03/2026 |
70.10
|
197,200 | 66.90 | 76 | 60.50 | 3,400 | 0 | 0.2 |
| 18/03/2026 |
66.90
|
491,200 | 66.80 | 70 | 66.80 | 1,800 | 0 | 0.1 |
| 17/03/2026 |
75.20
|
303,500 | 86.40 | 86.70 | 75 | 0 | 0 | 0 |
| 16/03/2026 |
85.80
|
81,000 | 87.60 | 87.60 | 85.20 | 0 | 0 | 0 |
| 13/03/2026 |
87.20
|
60,100 | 88.20 | 89.20 | 86.80 | 0 | 0 | 0 |
| 12/03/2026 |
87.70
|
63,400 | 86 | 90.50 | 86 | 100 | 0 | 0.0 |
| 11/03/2026 |
86
|
54,100 | 87.90 | 88.40 | 85.70 | 300 | 0 | 0.0 |
| 10/03/2026 |
87.80
|
144,800 | 84 | 89.20 | 84 | 1,000 | 2,300 | -0.1 |
| 09/03/2026 |
83.60
|
144,300 | 90 | 90 | 83 | 1,000 | 2,300 | -0.1 |
| 06/03/2026 |
82.80
|
28,600 | 82.80 | 84.50 | 82.50 | 0 | 800 | -0.1 |
| 05/03/2026 |
82.70
|
15,500 | 82.80 | 83.40 | 82.20 | 0 | 0 | 0 |
| 04/03/2026 |
82.20
|
46,100 | 83 | 83 | 81.10 | 3,000 | 1,200 | 0.1 |
| 03/03/2026 |
83.40
|
36,900 | 83.50 | 83.90 | 82 | 0 | 0 | 0 |
| 02/03/2026 |
83
|
36,000 | 83 | 83.40 | 80.30 | 200 | 0 | 0.0 |
| 27/02/2026 |
83.10
|
50,600 | 82.60 | 83.70 | 82.20 | 100 | 0 | 0.0 |
| 26/02/2026 |
82.50
|
23,400 | 84 | 84.50 | 82 | 0 | 100 | -0.0 |
| 25/02/2026 |
84
|
44,100 | 84.20 | 86 | 83.30 | 100 | 14,200 | -1.2 |
| 24/02/2026 |
84.10
|
80,200 | 81.60 | 85 | 81.60 | 1,000 | 200 | 0.1 |
| 23/02/2026 |
81.20
|
42,100 | 81.40 | 82.20 | 81 | 0 | 0 | 0 |
| 13/02/2026 |
80.90
|
16,900 | 80.70 | 81 | 80.40 | 0 | 0 | 0 |
| 12/02/2026 |
80.60
|
3,800 | 81.20 | 81.20 | 80.60 | 1,400 | 0 | 0.1 |
| 11/02/2026 |
81.20
|
10,300 | 80.50 | 81.40 | 80.50 | 0 | 0 | 0 |
| 10/02/2026 |
80.10
|
11,000 | 80.40 | 81.40 | 80.10 | 0 | 0 | 0 |
| 09/02/2026 |
80.10
|
13,100 | 80 | 80.50 | 80 | 0 | 11,200 | -0.9 |
| 06/02/2026 |
80.30
|
30,100 | 80.70 | 80.80 | 79.90 | 0 | 200 | -0.0 |
| 05/02/2026 |
81.20
|
25,500 | 81.20 | 81.30 | 80.80 | 0 | 200 | -0.0 |
| 04/02/2026 |
80.70
|
33,100 | 81 | 81.50 | 80.70 | 200 | 0 | 0.0 |
| 03/02/2026 |
81
|
20,900 | 81.80 | 81.80 | 80.40 | 8,100 | 200 | 0.6 |
| 02/02/2026 |
81.40
|
27,600 | 81.20 | 81.40 | 80.40 | 8,100 | 200 | 0.6 |
| 30/01/2026 |
80.90
|
49,100 | 81.90 | 82 | 80.70 | 100 | 0 | 0.0 |
| 29/01/2026 |
80.40
|
15,100 | 80.90 | 81.40 | 80.10 | 600 | 0 | 0.0 |
| 28/01/2026 |
80.50
|
18,600 | 80.50 | 80.90 | 80 | 0 | 100 | -0.0 |
| 27/01/2026 |
80.50
|
31,500 | 80 | 80.50 | 79.70 | 400 | 100 | 0.0 |
| 26/01/2026 |
80.40
|
74,700 | 81 | 82.60 | 80 | 100 | 0 | 0.0 |
| 23/01/2026 |
82.60
|
36,400 | 85.20 | 85.20 | 82.20 | 1,500 | 200 | 0.1 |
| 22/01/2026 |
84.20
|
77,300 | 83 | 86.10 | 83 | 100 | 11,500 | -0.9 |
| 21/01/2026 |
83
|
81,800 | 81.40 | 84.90 | 80 | 5,200 | 100 | 0.4 |
| 20/01/2026 |
81
|
36,500 | 81.80 | 81.80 | 81 | 100 | 100 | -0 |