| 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) |
10.30 | 15.42% | 18,200 | -1,900 | -0.1 |
51.90
77.10
76.80
|
|
2 tháng
(2026-07-20) |
24.40 | 46.30% | 49,500 | -3,000 | -0.2 |
51.90
77.10
76.80
|
|
3 tháng
(2026-06-22) |
27.10 | 54.20% | 132,200 | -6,000 | -0.3 |
49.90
77.10
76.80
|
|
6 tháng
(2026-03-23) |
27.10 | 54.20% | 194,900 | -6,200 | -0.3 |
46.80
77.10
76.80
|
|
12 tháng
(2025-09-23) |
33.10 | 75.23% | 239,000 | -6,600 | -0.4 |
43.20
77.10
76.80
|
|
24 tháng
(2024-09-30) |
47.08 | 156.84% | 514,173 | -31,330 | -1.1 |
26.74
77.10
76.80
|
|
36 tháng
(2023-10-04) |
54.75 | 244.93% | 1,912,791 | -184,465 | -5.4 |
22.26
77.10
76.80
|
|
60 tháng
(2021-10-14) |
54.27 | 237.68% | 19,995,828 | -335,050 | -10.0 |
17.22
77.10
76.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 18/09/2026 |
76.80
|
2,400 | 79.90 | 81.90 | 69.40 | 0 | 0 | 0 |
| 17/09/2026 |
77.10
|
0 | 77.10 | 77.10 | 77.10 | 0 | 0 | 0 |
| 16/09/2026 |
77.10
|
1,700 | 79.70 | 79.70 | 67.20 | 0 | 0 | 0 |
| 15/09/2026 |
73.90
|
1,700 | 73 | 80.90 | 70.90 | 1,000 | 0 | 0.1 |
| 14/09/2026 |
76
|
300 | 73.20 | 76 | 73.20 | 0 | 0 | 0 |
| 11/09/2026 |
73.20
|
900 | 67.90 | 73.20 | 67.90 | 0 | 500 | -0.0 |
| 10/09/2026 |
67.50
|
0 | 67.50 | 67.50 | 67.50 | 0 | 0 | 0 |
| 09/09/2026 |
67.50
|
300 | 68 | 68 | 67.50 | 0 | 0 | 0 |
| 08/09/2026 |
68
|
300 | 68 | 68 | 68 | 0 | 0 | 0 |
| 07/09/2026 |
69.90
|
2,000 | 68 | 73.70 | 62.70 | 0 | 500 | -0.0 |
| 04/09/2026 |
69
|
2,500 | 61 | 69 | 61 | 0 | 2,000 | -0.1 |
| 03/09/2026 |
63
|
700 | 62.50 | 63 | 62.50 | 0 | 0 | 0 |
| 02/09/2026 |
51.90
|
0 | 51.90 | 51.90 | 51.90 | 0 | 0 | 0 |
| 01/09/2026 |
54
|
200 | 52.90 | 54 | 52.90 | 0 | 0 | 0 |
| 31/08/2026 |
76
|
300 | 73.20 | 76 | 73.20 | 0 | 0 | 0 |
| 28/08/2026 |
63
|
200 | 63 | 63 | 63 | 0 | 0 | 0 |
| 27/08/2026 |
63.80
|
3,700 | 59.50 | 63.80 | 59.50 | 0 | 400 | -0.0 |
| 26/08/2026 |
58
|
200 | 68.90 | 68.90 | 58 | 0 | 0 | 0 |
| 25/08/2026 |
63
|
1,700 | 67.50 | 75 | 63 | 0 | 300 | -0.0 |
| 24/08/2026 |
68.90
|
0 | 68.90 | 68.90 | 68.90 | 0 | 0 | 0 |
| 21/08/2026 |
68.90
|
500 | 64 | 68.90 | 64 | 0 | 200 | -0.0 |
| 20/08/2026 |
63
|
1,000 | 62.90 | 63 | 62.90 | 1,000 | 0 | 0.1 |
| 19/08/2026 |
66.80
|
0 | 66.80 | 66.80 | 66.80 | 0 | 0 | 0 |
| 18/08/2026 |
66.80
|
400 | 61.20 | 66.80 | 61.20 | 0 | 0 | 0 |
| 17/08/2026 |
61.20
|
0 | 61.20 | 61.20 | 61.20 | 0 | 0 | 0 |
| 14/08/2026 |
61.20
|
0 | 61.20 | 61.20 | 61.20 | 0 | 0 | 0 |
| 13/08/2026 |
61.20
|
0 | 61.20 | 61.20 | 61.20 | 0 | 0 | 0 |
| 12/08/2026 |
61.20
|
100 | 61.20 | 61.20 | 61.20 | 0 | 0 | 0 |
| 11/08/2026 |
60
|
300 | 60.40 | 62 | 60 | 0 | 0 | 0 |
| 10/08/2026 |
60.40
|
200 | 58 | 60.40 | 58 | 0 | 0 | 0 |
| 07/08/2026 |
62.90
|
0 | 62.90 | 62.90 | 62.90 | 0 | 0 | 0 |
| 06/08/2026 |
62.90
|
400 | 58.20 | 62.90 | 58.10 | 0 | 0 | 0 |
| 05/08/2026 |
64.50
|
400 | 64.80 | 66.80 | 61 | 0 | 0 | 0 |
| 04/08/2026 |
61
|
1,200 | 62 | 68 | 61 | 0 | 0 | 0 |
| 03/08/2026 |
62
|
5,000 | 51.40 | 62 | 51.10 | 0 | 0 | 0 |
| 31/07/2026 |
56.70
|
100 | 56.70 | 56.70 | 56.70 | 0 | 0 | 0 |
| 30/07/2026 |
62.90
|
0 | 62.90 | 62.90 | 62.90 | 0 | 0 | 0 |
| 29/07/2026 |
62.90
|
0 | 62.90 | 62.90 | 62.90 | 0 | 0 | 0 |
| 28/07/2026 |
62.90
|
500 | 59 | 62.90 | 59 | 0 | 0 | 0 |
| 27/07/2026 |
59
|
1,500 | 54.80 | 59 | 54.80 | 0 | 1,000 | -0.1 |
| 24/07/2026 |
54.80
|
0 | 54.80 | 54.80 | 54.80 | 0 | 0 | 0 |
| 23/07/2026 |
54.80
|
21,000 | 55 | 55 | 49.50 | 0 | 0 | 0 |
| 22/07/2026 |
55
|
200 | 52.70 | 55 | 52.70 | 0 | 100 | -0.0 |
| 21/07/2026 |
52.70
|
0 | 52.70 | 52.70 | 52.70 | 0 | 0 | 0 |
| 20/07/2026 |
52.70
|
0 | 52.70 | 52.70 | 52.70 | 0 | 0 | 0 |
| 17/07/2026 |
52.70
|
200 | 50.30 | 52.70 | 50.30 | 0 | 0 | 0 |
| 16/07/2026 |
55
|
400 | 51.90 | 55 | 51.90 | 0 | 0 | 0 |
| 15/07/2026 |
51.90
|
100 | 51.90 | 51.90 | 51.90 | 0 | 0 | 0 |
| 14/07/2026 |
51.90
|
3,100 | 47.10 | 51.90 | 47.10 | 0 | 3,000 | -0.1 |
| 13/07/2026 |
52.30
|
0 | 52.30 | 52.30 | 52.30 | 0 | 0 | 0 |
| 10/07/2026 |
52.30
|
0 | 52.30 | 52.30 | 52.30 | 0 | 0 | 0 |
| 09/07/2026 |
52.30
|
100 | 52.30 | 52.30 | 52.30 | 0 | 0 | 0 |
| 08/07/2026 |
49.90
|
200 | 49.90 | 49.90 | 49.90 | 0 | 0 | 0 |
| 07/07/2026 |
51.80
|
400 | 46 | 51.80 | 46 | 0 | 0 | 0 |
| 06/07/2026 |
50
|
100 | 50 | 50 | 50 | 0 | 0 | 0 |
| 03/07/2026 |
50
|
100 | 50 | 50 | 50 | 0 | 0 | 0 |
| 02/07/2026 |
51.90
|
0 | 51.90 | 51.90 | 51.90 | 0 | 0 | 0 |
| 01/07/2026 |
52.70
|
0 | 52.70 | 52.70 | 52.70 | 0 | 0 | 0 |
| 30/06/2026 |
52.70
|
100 | 52.70 | 52.70 | 52.70 | 0 | 0 | 0 |
| 29/06/2026 |
52
|
41,300 | 50 | 52 | 50 | 0 | 0 | 0 |
| 26/06/2026 |
50.90
|
0 | 50.90 | 50.90 | 50.90 | 0 | 0 | 0 |
| 25/06/2026 |
50.90
|
200 | 50.90 | 50.90 | 50.90 | 0 | 0 | 0 |
| 24/06/2026 |
51.70
|
0 | 51.70 | 51.70 | 51.70 | 0 | 0 | 0 |
| 23/06/2026 |
51.70
|
36,400 | 50.40 | 51.70 | 45.10 | 0 | 0 | 0 |
| 22/06/2026 |
50
|
0 | 50 | 50 | 50 | 0 | 0 | 0 |
| 19/06/2026 |
50
|
700 | 45.90 | 50 | 45.90 | 0 | 0 | 0 |
| 18/06/2026 |
50.90
|
200 | 45.90 | 50.90 | 45.90 | 0 | 0 | 0 |
| 17/06/2026 |
50.90
|
100 | 50.90 | 50.90 | 50.90 | 0 | 0 | 0 |
| 16/06/2026 |
46.80
|
100 | 46.80 | 46.80 | 46.80 | 0 | 0 | 0 |
| 15/06/2026 |
51.80
|
0 | 51.80 | 51.80 | 51.80 | 0 | 0 | 0 |
| 12/06/2026 |
51.80
|
0 | 51.80 | 51.80 | 51.80 | 0 | 0 | 0 |
| 11/06/2026 |
51.80
|
0 | 51.80 | 51.80 | 51.80 | 0 | 0 | 0 |
| 10/06/2026 |
51.80
|
48,900 | 50 | 51.80 | 46.20 | 0 | 0 | 0 |
| 09/06/2026 |
51
|
0 | 51 | 51 | 51 | 0 | 0 | 0 |
| 08/06/2026 |
51
|
0 | 51 | 51 | 51 | 0 | 0 | 0 |
| 05/06/2026 |
51
|
0 | 51 | 51 | 51 | 0 | 0 | 0 |
| 04/06/2026 |
51
|
0 | 51 | 51 | 51 | 0 | 0 | 0 |
| 03/06/2026 |
51
|
0 | 51 | 51 | 51 | 0 | 0 | 0 |
| 02/06/2026 |
51
|
200 | 48.70 | 51 | 48.70 | 0 | 0 | 0 |
| 01/06/2026 |
48.80
|
0 | 48.80 | 48.80 | 48.80 | 0 | 0 | 0 |
| 29/05/2026 |
48.80
|
0 | 48.80 | 48.80 | 48.80 | 0 | 0 | 0 |
| 28/05/2026 |
48.80
|
100 | 48.80 | 48.80 | 48.80 | 0 | 0 | 0 |
| 27/05/2026 |
50
|
0 | 50 | 50 | 50 | 0 | 0 | 0 |
| 26/05/2026 |
50
|
0 | 50 | 50 | 50 | 0 | 0 | 0 |
| 25/05/2026 |
50
|
0 | 50 | 50 | 50 | 0 | 0 | 0 |
| 22/05/2026 |
50
|
100 | 50 | 50 | 50 | 0 | 0 | 0 |
| 21/05/2026 |
50
|
0 | 50 | 50 | 50 | 0 | 0 | 0 |
| 20/05/2026 |
50
|
0 | 50 | 50 | 50 | 0 | 0 | 0 |
| 19/05/2026 |
50
|
0 | 50 | 50 | 50 | 0 | 0 | 0 |
| 18/05/2026 |
50
|
0 | 50 | 50 | 50 | 0 | 0 | 0 |
| 15/05/2026 |
50
|
0 | 50 | 50 | 50 | 0 | 0 | 0 |
| 14/05/2026 |
50
|
0 | 50 | 50 | 50 | 0 | 0 | 0 |
| 13/05/2026 |
50
|
0 | 50 | 50 | 50 | 0 | 0 | 0 |
| 12/05/2026 |
50
|
0 | 50 | 50 | 50 | 0 | 0 | 0 |
| 11/05/2026 |
50
|
0 | 50 | 50 | 50 | 0 | 0 | 0 |
| 08/05/2026 |
50
|
0 | 50 | 50 | 50 | 0 | 0 | 0 |
| 07/05/2026 |
52
|
0 | 52 | 52 | 52 | 0 | 0 | 0 |
| 06/05/2026 |
52
|
0 | 52 | 52 | 52 | 0 | 0 | 0 |
| 05/05/2026 |
52
|
6,300 | 46.10 | 52.50 | 46.10 | 0 | 100 | -0.0 |
| 04/05/2026 |
50.40
|
500 | 50.40 | 50.40 | 50.40 | 0 | 0 | 0 |