| 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) |
-0.50 | -0.76% | 13,126,100 | -2,187,676 | 0 |
63
69.90
65.10
|
|
2 tháng
(2026-04-20) |
2.90 | 4.68% | 19,893,400 | -1,513,266 | 0 |
60.70
71.30
65.10
|
|
3 tháng
(2026-03-20) |
6.40 | 10.94% | 24,745,300 | -1,486,199 | -0.2 |
56.80
71.30
65.10
|
|
6 tháng
(2025-12-22) |
6.90 | 11.90% | 72,931,900 | -2,483,499 | -53.6 |
55.90
71.30
65.10
|
|
12 tháng
(2025-06-23) |
7.21 | 12.49% | 128,028,800 | -2,932,199 | -87.5 |
48.65
71.30
65.10
|
|
24 tháng
(2024-06-28) |
8.76 | 15.61% | 229,657,300 | -8,078,771 | -311.1 |
39.88
71.30
65.10
|
|
36 tháng
(2023-07-04) |
21.76 | 50.44% | 344,975,000 | -3,891,250 | -73.1 |
38.72
71.30
65.10
|
|
60 tháng
(2021-07-14) |
26.51 | 69.05% | 670,217,000 | 1,485,387 | 86.2 |
28.07
74.65
65.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 18/06/2026 |
65.10
|
352,400 | 65 | 65.90 | 64.70 | 7,900 | 39,900 | 0 |
| 17/06/2026 |
64.90
|
242,500 | 65.20 | 65.20 | 64.60 | 47,000 | 20,403 | 0 |
| 16/06/2026 |
64.60
|
558,300 | 65.10 | 65.50 | 64.20 | 40,612 | 234,400 | 0 |
| 15/06/2026 |
64.20
|
281,400 | 64.20 | 64.70 | 63.60 | 15,400 | 4,010 | 0 |
| 12/06/2026 |
63.60
|
150,700 | 65.10 | 65.10 | 63.60 | 11,500 | 15,600 | 0 |
| 11/06/2026 |
64.50
|
232,200 | 63.40 | 65.20 | 63.30 | 16,225 | 34,200 | 0 |
| 10/06/2026 |
63.90
|
153,400 | 63.20 | 63.90 | 62.80 | 2,834 | 43,800 | 0 |
| 09/06/2026 |
63
|
321,700 | 63.90 | 63.90 | 62.10 | 14,400 | 113,200 | 0 |
| 08/06/2026 |
63.20
|
670,200 | 64.10 | 65.10 | 63.20 | 272,500 | 275,500 | 0 |
| 05/06/2026 |
64.50
|
1,048,600 | 66.30 | 67.70 | 64.50 | 140,500 | 694,200 | 0 |
| 04/06/2026 |
66.20
|
772,800 | 67.50 | 68.90 | 66 | 83,600 | 379,700 | 0 |
| 03/06/2026 |
67.20
|
552,100 | 68.60 | 69.70 | 67.20 | 1,800 | 218,601 | 0 |
| 02/06/2026 |
68.50
|
323,200 | 68 | 69.20 | 67.50 | 38,100 | 39,210 | 0 |
| 01/06/2026 |
67.80
|
374,100 | 68.80 | 68.90 | 67.70 | 33,410 | 41,800 | 0 |
| 29/05/2026 |
67.30
|
166,100 | 67.30 | 68.30 | 67 | 900 | 71,000 | 0 |
| 28/05/2026 |
67.20
|
809,500 | 68.50 | 70.70 | 67.20 | 14,400 | 186,100 | 0 |
| 27/05/2026 |
67.50
|
226,900 | 68.40 | 68.60 | 66.80 | 25,200 | 27,400 | 0 |
| 26/05/2026 |
68.10
|
353,400 | 66.90 | 68.40 | 65.40 | 14,300 | 67,700 | 0 |
| 25/05/2026 |
66.30
|
390,400 | 66.40 | 68.10 | 65.40 | 20,200 | 46,500 | 0 |
| 22/05/2026 |
67
|
725,700 | 70 | 70.50 | 66.80 | 45,000 | 25,600 | 0 |
| 21/05/2026 |
69.50
|
1,857,700 | 74.50 | 74.70 | 69.50 | 141,000 | 778,700 | 0 |
| 20/05/2026 |
69.90
|
1,899,100 | 63.90 | 69.90 | 62.20 | 404,530 | 203,000 | 0 |
| 19/05/2026 |
65.40
|
1,016,100 | 70.80 | 70.80 | 65.40 | 20,937 | 71,400 | 0 |
| 18/05/2026 |
70.30
|
465,700 | 71 | 71.70 | 69.70 | 9,800 | 66,000 | 0 |
| 15/05/2026 |
71.30
|
1,928,400 | 66.60 | 71.30 | 66.60 | 555,410 | 140,200 | 0 |
| 14/05/2026 |
66.70
|
320,200 | 66 | 67.20 | 65.80 | 209,500 | 8,200 | 0 |
| 13/05/2026 |
65.80
|
705,100 | 65.50 | 67.80 | 65.20 | 147,800 | 162,900 | 0 |
| 12/05/2026 |
64.80
|
353,300 | 62.80 | 64.80 | 62.60 | 60,300 | 13,400 | 0 |
| 11/05/2026 |
62.70
|
206,700 | 63.90 | 64.20 | 62.60 | 19,900 | 12,300 | 0 |
| 08/05/2026 |
63.90
|
217,600 | 64.80 | 65.10 | 63.80 | 1,200 | 21,900 | 0 |
| 07/05/2026 |
64.70
|
580,200 | 64.20 | 65.90 | 64.20 | 244,900 | 47,700 | 0 |
| 06/05/2026 |
64.20
|
271,900 | 63.10 | 64.40 | 63.10 | 7,600 | 1,000 | 0 |
| 05/05/2026 |
63.80
|
183,000 | 64.50 | 64.50 | 62.60 | 4,100 | 45,800 | 0 |
| 04/05/2026 |
64
|
620,800 | 61.90 | 64 | 61.80 | 81,500 | 18,600 | 0 |
| 29/04/2026 |
61.40
|
126,700 | 61.20 | 62 | 60.70 | 3,800 | 5,400 | 0 |
| 28/04/2026 |
61.20
|
88,800 | 61 | 62.20 | 61 | 3,900 | 10,600 | 0 |
| 24/04/2026 |
60.70
|
70,800 | 60.90 | 61.40 | 60.30 | 800 | 20,600 | 0 |
| 23/04/2026 |
60.70
|
181,200 | 61.50 | 61.50 | 59.50 | 1,400 | 67,100 | 0 |
| 22/04/2026 |
61.50
|
143,700 | 62.40 | 62.40 | 60.80 | 700 | 36,500 | 0 |
| 21/04/2026 |
62
|
181,500 | 62 | 62.80 | 62 | 3,800 | 4,000 | 0 |
| 20/04/2026 |
62
|
121,700 | 61.90 | 62.60 | 61.40 | 12,700 | 12,500 | 0 |
| 17/04/2026 |
61.90
|
222,400 | 62.20 | 62.90 | 61.20 | 34,400 | 7,100 | 0 |
| 16/04/2026 |
61.50
|
139,900 | 62 | 62 | 61.20 | 6,500 | 20,300 | 0 |
| 15/04/2026 |
61.80
|
130,800 | 62.80 | 62.80 | 61.70 | 7,100 | 8,300 | 0 |
| 14/04/2026 |
62.30
|
129,800 | 62.50 | 63 | 62 | 7,200 | 9,733 | 0 |
| 13/04/2026 |
62.30
|
341,900 | 62.50 | 63.60 | 62 | 74,600 | 222,200 | 0 |
| 10/04/2026 |
62.70
|
240,100 | 63.60 | 64 | 62.70 | 4,000 | 47,200 | 0 |
| 09/04/2026 |
63.50
|
336,500 | 63.20 | 63.90 | 62.50 | 100,400 | 44,700 | 0 |
| 08/04/2026 |
63
|
314,700 | 61.60 | 63 | 61.50 | 103,000 | 26,900 | 0 |
| 07/04/2026 |
60.50
|
218,900 | 61.40 | 61.40 | 60 | 66,600 | 5,000 | 0 |
| 06/04/2026 |
60.60
|
247,400 | 62.70 | 62.70 | 60.60 | 45,200 | 48,400 | 0 |
| 03/04/2026 |
62.80
|
175,300 | 63 | 63.60 | 62 | 18,400 | 35,600 | 0 |
| 02/04/2026 |
63
|
290,500 | 62 | 63.20 | 61.90 | 12,700 | 36,200 | 0 |
| 01/04/2026 |
62.20
|
120,500 | 62.50 | 62.70 | 62.10 | 17,500 | 11,400 | 0 |
| 31/03/2026 |
61.90
|
240,900 | 62.50 | 62.90 | 61.80 | 62,800 | 23,600 | 0 |
| 30/03/2026 |
62.50
|
224,600 | 61.20 | 63 | 61.20 | 46,800 | 22,200 | 0 |
| 27/03/2026 |
61.80
|
500,200 | 60.80 | 63.50 | 60.30 | 91,600 | 107,200 | 0 |
| 26/03/2026 |
60.50
|
178,000 | 59.50 | 60.80 | 59 | 50,700 | 5,400 | 0 |
| 25/03/2026 |
59.50
|
132,800 | 58 | 59.50 | 58 | 6,400 | 19,600 | 0 |
| 24/03/2026 |
57.80
|
113,000 | 58.10 | 58.60 | 57.60 | 4,300 | 36,200 | 0 |
| 23/03/2026 |
56.80
|
313,400 | 57.10 | 59 | 56 | 69,700 | 61,600 | 0 |
| 20/03/2026 |
58.50
|
240,300 | 61.10 | 61.10 | 58.50 | 43,800 | 47,800 | -0.2 |
| 19/03/2026 |
61
|
206,200 | 61.50 | 61.50 | 60.60 | 122,800 | 9,700 | 7.0 |
| 18/03/2026 |
62
|
224,300 | 62 | 62.20 | 61 | 57,600 | 93,500 | -2.3 |
| 17/03/2026 |
61
|
239,500 | 62.50 | 62.70 | 60.70 | 386,100 | 104,600 | 17.4 |
| 16/03/2026 |
62.20
|
515,500 | 61 | 62.50 | 60.90 | 109,800 | 36,400 | 4.5 |
| 13/03/2026 |
61.40
|
388,300 | 60.20 | 61.90 | 60.20 | 109,800 | 36,400 | 4.5 |
| 12/03/2026 |
61.50
|
460,600 | 59.60 | 62.40 | 59.60 | 252,900 | 17,000 | 14.5 |
| 11/03/2026 |
60.30
|
254,300 | 57.80 | 61 | 57.80 | 106,800 | 28,500 | 4.7 |
| 10/03/2026 |
58.20
|
506,100 | 58.30 | 59 | 56.60 | 27,700 | 122,800 | -5.4 |
| 09/03/2026 |
57
|
482,400 | 57 | 58 | 57 | 27,700 | 122,800 | -5.4 |
| 06/03/2026 |
61.20
|
415,700 | 61.70 | 63.30 | 61.20 | 64,100 | 62,700 | 0.1 |
| 05/03/2026 |
62
|
800,100 | 65.90 | 65.90 | 62 | 227,900 | 175,400 | 3.3 |
| 04/03/2026 |
65.90
|
1,395,900 | 68.90 | 69.90 | 64.20 | 348,600 | 276,400 | 4.6 |
| 03/03/2026 |
69
|
1,239,500 | 67.80 | 69.50 | 62.70 | 795,400 | 141,700 | 43.2 |
| 02/03/2026 |
67.40
|
1,881,900 | 60.60 | 67.50 | 60.60 | 138,500 | 483,800 | -22.9 |
| 27/02/2026 |
63.10
|
454,000 | 63.90 | 64.80 | 63.10 | 20,500 | 110,900 | -5.8 |
| 26/02/2026 |
63.70
|
569,200 | 63.70 | 63.90 | 62.70 | 51,700 | 94,200 | -2.7 |
| 25/02/2026 |
63.70
|
931,600 | 63.70 | 64.60 | 63.10 | 137,500 | 173,000 | -2.3 |
| 24/02/2026 |
63.20
|
1,168,100 | 61.60 | 63.20 | 61.60 | 219,100 | 377,400 | -9.9 |
| 23/02/2026 |
61.50
|
628,000 | 60.60 | 62.20 | 60.60 | 41,700 | 220,000 | -11.0 |
| 13/02/2026 |
60.40
|
483,000 | 59 | 60.40 | 58.50 | 203,200 | 81,500 | 7.3 |
| 12/02/2026 |
59
|
269,200 | 59.10 | 59.20 | 58.70 | 9,100 | 131,800 | -7.2 |
| 11/02/2026 |
58
|
706,000 | 58 | 59.20 | 58 | 56,200 | 360,200 | -17.8 |
| 10/02/2026 |
57.80
|
598,900 | 58.50 | 59.30 | 57.20 | 110,500 | 21,800 | 5.1 |
| 09/02/2026 |
58.50
|
428,500 | 59.50 | 60 | 58.40 | 81,300 | 331,200 | -15.2 |
| 06/02/2026 |
58.80
|
1,759,300 | 62 | 63 | 58.80 | 81,300 | 331,200 | -15.2 |
| 05/02/2026 |
63.10
|
1,273,900 | 66.60 | 66.80 | 63.10 | 14,300 | 140,500 | -8.3 |
| 04/02/2026 |
67
|
1,301,600 | 68.60 | 68.70 | 66.30 | 333,700 | 394,700 | -4.2 |
| 03/02/2026 |
67.90
|
2,256,300 | 64.20 | 67.90 | 64 | 138,500 | 483,800 | -22.9 |
| 02/02/2026 |
63.50
|
957,700 | 64.30 | 65 | 62.50 | 84,500 | 391,000 | -19.6 |
| 30/01/2026 |
64.30
|
763,700 | 63.10 | 64.90 | 62.20 | 291,500 | 78,400 | 13.7 |
| 29/01/2026 |
62
|
799,000 | 63.40 | 63.40 | 61.50 | 113,900 | 344,800 | -14.3 |
| 28/01/2026 |
62.70
|
643,800 | 64.10 | 64.80 | 62.30 | 30,100 | 142,500 | -7.2 |
| 27/01/2026 |
64
|
595,800 | 63 | 64.20 | 62.20 | 252,900 | 78,800 | 11.1 |
| 26/01/2026 |
62.50
|
667,100 | 62.20 | 64 | 61.10 | 102,700 | 156,400 | -3.4 |
| 23/01/2026 |
62.20
|
793,200 | 64 | 64 | 62.20 | 428,300 | 239,500 | 11.9 |
| 22/01/2026 |
64
|
840,400 | 63 | 65 | 62.80 | 570,200 | 44,900 | 33.7 |
| 21/01/2026 |
62.60
|
1,573,700 | 65.10 | 65.30 | 61.50 | 403,200 | 13,100 | 24.7 |
| 20/01/2026 |
66
|
1,227,100 | 68 | 68.40 | 66 | 167,800 | 304,500 | -9.2 |