| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-17) |
0.70 | 1.16% | 55,976,100 | 0 | 0 |
54.20
63
62
|
|
2 tháng
(2026-07-20) |
0.70 | 1.16% | 111,250,900 | 0 | 0 |
54.20
63
62
|
|
3 tháng
(2026-06-18) |
0.70 | 1.16% | 163,221,500 | 0 | 0 |
54.20
63
62
|
|
6 tháng
(2026-03-20) |
0.70 | 1.16% | 321,189,600 | 0 | 0 |
54.20
68.90
62
|
|
12 tháng
(2025-09-22) |
0.70 | 1.16% | 635,325,700 | 0 | 0 |
51.20
68.90
62
|
|
24 tháng
(2024-09-26) |
0.70 | 1.16% | 1,231,434,500 | 0 | 0 |
50.80
68.90
62
|
|
36 tháng
(2023-10-02) |
16.83 | 38.11% | 1,755,721,000 | 0 | 0 |
42.83
68.90
62
|
|
60 tháng
(2021-10-12) |
31.34 | 105.68% | 2,446,197,700 | 2,344,862 | 122.4 |
28.98
68.90
62
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 17/09/2026 |
63.10
|
1,632,300 | 62 | 63.40 | 61.70 | 73,800 | 280,300 | 0 |
| 16/09/2026 |
62
|
1,869,600 | 61.10 | 62.10 | 60.80 | 12,000 | 201,500 | 0 |
| 15/09/2026 |
61
|
2,657,200 | 60.30 | 61.50 | 59.90 | 0 | 0 | 0 |
| 14/09/2026 |
60.30
|
2,701,300 | 59.30 | 60.50 | 58.90 | 0 | 0 | 0 |
| 11/09/2026 |
59.60
|
2,979,400 | 61.20 | 61.20 | 58.90 | 0 | 0 | 0 |
| 10/09/2026 |
61.40
|
2,633,100 | 58.60 | 61.40 | 58 | 0 | 0 | 0 |
| 09/09/2026 |
58.70
|
2,887,000 | 58.60 | 59 | 57.20 | 0 | 0 | 0 |
| 08/09/2026 |
58.60
|
2,866,700 | 60.40 | 60.50 | 58.30 | 0 | 0 | 0 |
| 07/09/2026 |
60.50
|
2,567,300 | 62.50 | 62.60 | 60.40 | 0 | 0 | 0 |
| 04/09/2026 |
68.90
|
1,984,500 | 68.80 | 69.40 | 68.40 | 0 | 0 | 0 |
| 03/09/2026 |
68.80
|
2,457,300 | 68.20 | 69 | 67.60 | 0 | 0 | 0 |
| 02/09/2026 |
58.60
|
1,480,000 | 56.70 | 58.60 | 56.30 | 0 | 0 | 0 |
| 01/09/2026 |
54.20
|
2,189,200 | 55.60 | 55.70 | 53.80 | 0 | 0 | 0 |
| 31/08/2026 |
60.30
|
2,701,300 | 59.30 | 60.50 | 58.90 | 0 | 0 | 0 |
| 28/08/2026 |
68.10
|
1,899,500 | 66.50 | 68.60 | 66.50 | 0 | 0 | 0 |
| 27/08/2026 |
67.50
|
2,056,300 | 67.80 | 69 | 67.50 | 0 | 0 | 0 |
| 26/08/2026 |
67.80
|
2,158,800 | 65.40 | 68.50 | 65.30 | 0 | 0 | 0 |
| 25/08/2026 |
65.10
|
1,787,600 | 64.60 | 66.20 | 64 | 0 | 0 | 0 |
| 24/08/2026 |
64.50
|
2,199,600 | 64.90 | 65.40 | 64 | 0 | 0 | 0 |
| 21/08/2026 |
65
|
1,906,600 | 63.60 | 65 | 63.40 | 0 | 0 | 0 |
| 20/08/2026 |
63.50
|
1,876,800 | 62.60 | 63.50 | 61.80 | 0 | 0 | 0 |
| 19/08/2026 |
62.70
|
2,197,900 | 62 | 63.10 | 61.70 | 0 | 0 | 0 |
| 18/08/2026 |
62.10
|
1,870,400 | 60.60 | 62.50 | 60.40 | 0 | 0 | 0 |
| 17/08/2026 |
60.70
|
2,245,300 | 60.80 | 60.90 | 59.70 | 0 | 0 | 0 |
| 14/08/2026 |
60.80
|
2,843,400 | 60.70 | 61.10 | 60 | 0 | 0 | 0 |
| 13/08/2026 |
60.70
|
3,636,300 | 59.50 | 60.90 | 59 | 0 | 0 | 0 |
| 12/08/2026 |
59.70
|
3,252,900 | 60 | 60.10 | 58.50 | 0 | 0 | 0 |
| 11/08/2026 |
60
|
2,684,400 | 61.60 | 61.70 | 59.70 | 0 | 0 | 0 |
| 10/08/2026 |
61.70
|
3,638,200 | 62.10 | 63.20 | 61.50 | 0 | 0 | 0 |
| 07/08/2026 |
62.20
|
1,548,800 | 62.90 | 63.40 | 61.90 | 0 | 0 | 0 |
| 06/08/2026 |
63
|
1,755,600 | 65 | 65.30 | 62.80 | 0 | 0 | 0 |
| 05/08/2026 |
65
|
1,853,600 | 63.50 | 65.30 | 63.30 | 0 | 0 | 0 |
| 04/08/2026 |
63.50
|
1,222,600 | 65 | 65.30 | 63.50 | 0 | 0 | 0 |
| 03/08/2026 |
65
|
1,208,700 | 63.70 | 65.70 | 63.60 | 0 | 0 | 0 |
| 31/07/2026 |
63.90
|
1,598,000 | 64.80 | 64.90 | 63.70 | 0 | 0 | 0 |
| 30/07/2026 |
64.90
|
1,623,900 | 64.50 | 66.60 | 64.50 | 0 | 0 | 0 |
| 29/07/2026 |
64.60
|
1,764,700 | 62.80 | 65.30 | 62.70 | 0 | 0 | 0 |
| 28/07/2026 |
62.90
|
1,738,900 | 62.30 | 63 | 61.70 | 0 | 0 | 0 |
| 27/07/2026 |
62.40
|
1,134,700 | 63.70 | 64.10 | 62.20 | 0 | 0 | 0 |
| 24/07/2026 |
63.60
|
1,342,600 | 64.10 | 64.20 | 63.50 | 0 | 0 | 0 |
| 23/07/2026 |
64.10
|
1,710,700 | 61.80 | 64.10 | 61.40 | 0 | 0 | 0 |
| 22/07/2026 |
61.90
|
1,626,200 | 62 | 62.70 | 61.30 | 0 | 0 | 0 |
| 21/07/2026 |
62
|
1,696,300 | 61.30 | 62.50 | 60.80 | 0 | 0 | 0 |
| 20/07/2026 |
61.30
|
1,146,200 | 61.20 | 61.90 | 61 | 0 | 0 | 0 |
| 17/07/2026 |
61.20
|
1,596,700 | 61.80 | 61.90 | 60.90 | 0 | 0 | 0 |
| 16/07/2026 |
61.90
|
1,610,300 | 61.90 | 62.50 | 59.50 | 0 | 0 | 0 |
| 15/07/2026 |
61.80
|
1,061,700 | 60.80 | 62.40 | 60.20 | 0 | 0 | 0 |
| 14/07/2026 |
61.80
|
1,121,000 | 60.70 | 62.50 | 59.50 | 0 | 0 | 0 |
| 13/07/2026 |
61.10
|
862,500 | 62.40 | 62.40 | 60.20 | 0 | 0 | 0 |
| 10/07/2026 |
62.40
|
671,300 | 62.80 | 63.80 | 62.40 | 0 | 0 | 0 |
| 09/07/2026 |
63
|
598,000 | 61.50 | 63 | 61 | 0 | 0 | 0 |
| 08/07/2026 |
61.50
|
321,800 | 61.60 | 61.70 | 61.30 | 0 | 0 | 0 |
| 07/07/2026 |
61.60
|
368,300 | 61.70 | 61.80 | 60.90 | 0 | 0 | 0 |
| 06/07/2026 |
61.70
|
598,200 | 61.40 | 62.30 | 61.20 | 0 | 0 | 0 |
| 03/07/2026 |
61.50
|
664,800 | 61.60 | 61.80 | 61.10 | 0 | 0 | 0 |
| 02/07/2026 |
61.70
|
884,500 | 62.10 | 62.10 | 61.10 | 0 | 0 | 0 |
| 01/07/2026 |
62.10
|
1,000,900 | 61.80 | 62.30 | 61.60 | 0 | 0 | 0 |
| 30/06/2026 |
62
|
1,039,100 | 62 | 62.60 | 61.90 | 0 | 0 | 0 |
| 29/06/2026 |
61.90
|
948,800 | 61.80 | 62.40 | 61.60 | 0 | 0 | 0 |
| 26/06/2026 |
61.80
|
1,484,600 | 62.20 | 62.50 | 61.60 | 0 | 0 | 0 |
| 25/06/2026 |
62.20
|
1,188,300 | 61.50 | 63 | 61.50 | 0 | 0 | 0 |
| 24/06/2026 |
62
|
1,237,600 | 60.40 | 62.40 | 60.20 | 0 | 0 | 0 |
| 23/06/2026 |
60.60
|
1,113,100 | 59.50 | 61.40 | 59.50 | 0 | 0 | 0 |
| 22/06/2026 |
59.50
|
1,049,900 | 58.70 | 59.50 | 58.60 | 0 | 0 | 0 |
| 19/06/2026 |
58.90
|
942,100 | 60 | 60 | 58.50 | 0 | 0 | 0 |
| 18/06/2026 |
60
|
1,133,200 | 60.50 | 61 | 59.80 | 0 | 0 | 0 |
| 17/06/2026 |
60.50
|
3,246,400 | 62.20 | 62.50 | 60.40 | 0 | 0 | 0 |
| 16/06/2026 |
62
|
1,480,400 | 62.20 | 62.60 | 61.90 | 0 | 0 | 0 |
| 15/06/2026 |
62.20
|
1,400,200 | 61.60 | 62.50 | 61.50 | 0 | 0 | 0 |
| 12/06/2026 |
61.60
|
1,324,700 | 60.80 | 61.80 | 60.40 | 0 | 0 | 0 |
| 11/06/2026 |
60.90
|
1,497,200 | 60.70 | 61.20 | 60 | 0 | 0 | 0 |
| 10/06/2026 |
60.80
|
1,152,300 | 59.60 | 61.10 | 59.40 | 0 | 0 | 0 |
| 09/06/2026 |
59.50
|
1,203,500 | 58.60 | 59.50 | 58 | 0 | 0 | 0 |
| 08/06/2026 |
58.80
|
1,364,700 | 59.20 | 59.20 | 58.10 | 0 | 0 | 0 |
| 05/06/2026 |
59.20
|
1,294,700 | 60.20 | 60.50 | 59 | 0 | 0 | 0 |
| 04/06/2026 |
60.40
|
1,460,500 | 60.40 | 60.60 | 59.30 | 0 | 0 | 0 |
| 03/06/2026 |
60.50
|
1,445,100 | 62.30 | 62.30 | 59.90 | 0 | 0 | 0 |
| 02/06/2026 |
61.90
|
1,375,900 | 62.70 | 62.80 | 61.90 | 0 | 0 | 0 |
| 01/06/2026 |
62.90
|
1,390,000 | 62.30 | 63.10 | 61.90 | 0 | 0 | 0 |
| 29/05/2026 |
62.30
|
1,818,400 | 62.20 | 62.50 | 62 | 0 | 0 | 0 |
| 28/05/2026 |
62.10
|
1,890,500 | 62.40 | 62.40 | 61.60 | 0 | 0 | 0 |
| 27/05/2026 |
62.30
|
1,919,700 | 60.90 | 62.50 | 60.50 | 0 | 0 | 0 |
| 26/05/2026 |
60.80
|
1,802,600 | 61 | 61.50 | 60.60 | 0 | 0 | 0 |
| 25/05/2026 |
61
|
2,379,600 | 59.20 | 62.20 | 59.20 | 0 | 0 | 0 |
| 22/05/2026 |
59.20
|
2,459,300 | 60 | 60.10 | 58.50 | 0 | 0 | 0 |
| 21/05/2026 |
60
|
2,039,700 | 61 | 61.10 | 59.90 | 0 | 0 | 0 |
| 20/05/2026 |
61
|
3,164,800 | 62.80 | 62.80 | 60.90 | 0 | 0 | 0 |
| 19/05/2026 |
62.80
|
4,039,800 | 63 | 63.50 | 62.10 | 0 | 0 | 0 |
| 18/05/2026 |
63
|
4,151,600 | 62 | 63.50 | 61 | 0 | 0 | 0 |
| 15/05/2026 |
61.90
|
2,068,900 | 62.10 | 62.30 | 61.60 | 0 | 0 | 0 |
| 14/05/2026 |
62.10
|
5,890,600 | 61.30 | 63.50 | 61.20 | 0 | 0 | 0 |
| 13/05/2026 |
61.60
|
3,961,600 | 62 | 62 | 61.20 | 0 | 0 | 0 |
| 12/05/2026 |
62
|
7,502,600 | 60 | 62.10 | 58.90 | 0 | 0 | 0 |
| 11/05/2026 |
60.10
|
7,041,200 | 61.50 | 61.60 | 60 | 0 | 0 | 0 |
| 08/05/2026 |
61.50
|
10,003,100 | 61.10 | 61.50 | 60 | 0 | 0 | 0 |
| 07/05/2026 |
61
|
5,094,400 | 60.10 | 62 | 59.90 | 0 | 0 | 0 |
| 06/05/2026 |
60.70
|
6,249,400 | 62.60 | 62.70 | 60.50 | 0 | 0 | 0 |
| 05/05/2026 |
62.50
|
6,530,400 | 61.30 | 62.50 | 60.90 | 0 | 0 | 0 |
| 04/05/2026 |
61.30
|
338,100 | 61.40 | 62 | 61 | 0 | 0 | 0 |
| 01/05/2026 |
57.50
|
1,757,600 | 57.90 | 58.60 | 57.40 | 0 | 0 | 0 |
| 30/04/2026 |
60.30
|
2,701,300 | 59.30 | 60.50 | 58.90 | 0 | 0 | 0 |