| 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) |
10.60 | 14.15% | 19,954,000 | 582,913 | 0 |
74.90
93.10
81.20
|
|
2 tháng
(2026-07-20) |
7.90 | 10.18% | 33,098,600 | 582,913 | 0 |
73.50
93.10
81.20
|
|
3 tháng
(2026-06-22) |
-6.40 | -6.96% | 48,017,400 | 582,913 | 0 |
73.50
93.10
81.20
|
|
6 tháng
(2026-03-23) |
7.20 | 9.20% | 107,860,300 | 582,913 | 0 |
73.50
100
81.20
|
|
12 tháng
(2025-09-23) |
5.30 | 6.61% | 222,185,800 | 582,913 | 0 |
70.50
106.30
81.20
|
|
24 tháng
(2024-09-30) |
1.30 | 1.54% | 388,160,600 | 582,913 | 0 |
70.50
106.30
81.20
|
|
36 tháng
(2023-10-13) |
1.30 | 1.54% | 590,399,000 | 582,913 | 0 |
70.50
106.30
81.20
|
|
60 tháng
(2023-01-13) |
1.30 | 1.54% | 744,670,600 | 582,913 | 0 |
70.50
106.30
81.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 18/09/2026 |
81.20
|
3,751,600 | 86 | 87.60 | 81.20 | 2,568,300 | 2,897,057 | 0 |
| 17/09/2026 |
85.50
|
1,309,000 | 83.10 | 85.50 | 82.30 | 591,702 | 151,300 | 0 |
| 16/09/2026 |
84.20
|
1,118,400 | 85 | 85.40 | 82.80 | 406,111 | 263,600 | 0 |
| 15/09/2026 |
85.60
|
1,185,700 | 84.30 | 85.60 | 83.30 | 0 | 0 | 0 |
| 14/09/2026 |
84.20
|
1,296,400 | 83 | 84.80 | 81.60 | 0 | 0 | 0 |
| 11/09/2026 |
82.50
|
662,900 | 83 | 85 | 82.50 | 0 | 0 | 0 |
| 10/09/2026 |
84
|
583,700 | 85.80 | 85.80 | 83 | 0 | 0 | 0 |
| 09/09/2026 |
85.90
|
2,456,000 | 82.50 | 88.20 | 82.50 | 0 | 0 | 0 |
| 08/09/2026 |
82.50
|
787,800 | 82.90 | 84 | 81.10 | 0 | 0 | 0 |
| 07/09/2026 |
81.10
|
1,763,700 | 79 | 82.90 | 78.70 | 0 | 0 | 0 |
| 04/09/2026 |
77.50
|
794,800 | 76.60 | 79.40 | 76.60 | 0 | 0 | 0 |
| 03/09/2026 |
76.60
|
569,700 | 77 | 77.50 | 76.50 | 0 | 0 | 0 |
| 02/09/2026 |
83
|
547,200 | 81.10 | 83.50 | 81.10 | 0 | 0 | 0 |
| 01/09/2026 |
93.10
|
931,000 | 92.10 | 97 | 91.90 | 0 | 0 | 0 |
| 31/08/2026 |
84.20
|
1,296,400 | 83 | 84.80 | 81.60 | 0 | 0 | 0 |
| 28/08/2026 |
77.60
|
341,300 | 77.60 | 77.60 | 76.60 | 0 | 0 | 0 |
| 27/08/2026 |
77.50
|
619,500 | 75.50 | 78.20 | 75.50 | 0 | 0 | 0 |
| 26/08/2026 |
75.20
|
735,600 | 75.60 | 76.50 | 74.90 | 0 | 0 | 0 |
| 25/08/2026 |
76.50
|
751,800 | 76 | 77.30 | 76 | 0 | 0 | 0 |
| 24/08/2026 |
76.90
|
605,500 | 77.20 | 77.40 | 76.40 | 0 | 0 | 0 |
| 21/08/2026 |
76.90
|
563,900 | 74.40 | 76.90 | 74 | 0 | 0 | 0 |
| 20/08/2026 |
75
|
483,800 | 74.90 | 75.80 | 74.60 | 0 | 0 | 0 |
| 19/08/2026 |
74.90
|
549,900 | 75.20 | 75.20 | 74 | 0 | 0 | 0 |
| 18/08/2026 |
75
|
541,600 | 74.10 | 76 | 74.10 | 0 | 0 | 0 |
| 17/08/2026 |
75
|
515,500 | 74 | 75.40 | 74 | 0 | 0 | 0 |
| 14/08/2026 |
74.50
|
634,100 | 77 | 77 | 74.50 | 0 | 0 | 0 |
| 13/08/2026 |
77
|
520,500 | 78.90 | 78.90 | 77 | 0 | 0 | 0 |
| 12/08/2026 |
78.40
|
563,600 | 78.30 | 79 | 77.50 | 0 | 0 | 0 |
| 11/08/2026 |
78.40
|
667,400 | 78.50 | 78.90 | 77.40 | 0 | 0 | 0 |
| 10/08/2026 |
78.50
|
370,200 | 79.10 | 79.10 | 77.10 | 0 | 0 | 0 |
| 07/08/2026 |
79
|
433,400 | 80.10 | 80.20 | 79 | 0 | 0 | 0 |
| 06/08/2026 |
80.90
|
806,900 | 80.70 | 81 | 79 | 0 | 0 | 0 |
| 05/08/2026 |
81
|
502,600 | 79.80 | 81.10 | 79.50 | 0 | 0 | 0 |
| 04/08/2026 |
81.20
|
670,100 | 79.50 | 81.20 | 79 | 0 | 0 | 0 |
| 03/08/2026 |
81
|
608,000 | 79 | 81 | 77.60 | 0 | 0 | 0 |
| 31/07/2026 |
79.60
|
480,900 | 80.50 | 80.50 | 77.40 | 0 | 0 | 0 |
| 30/07/2026 |
79.50
|
646,400 | 77 | 79.50 | 75.90 | 0 | 0 | 0 |
| 29/07/2026 |
76.90
|
414,200 | 73.60 | 76.90 | 73 | 0 | 0 | 0 |
| 28/07/2026 |
74.50
|
507,400 | 74 | 74.50 | 72 | 0 | 0 | 0 |
| 27/07/2026 |
74
|
386,400 | 74.40 | 75.70 | 72.90 | 0 | 0 | 0 |
| 24/07/2026 |
74.50
|
755,300 | 72.80 | 74.50 | 72.20 | 0 | 0 | 0 |
| 23/07/2026 |
74.90
|
711,900 | 73.50 | 74.90 | 71.50 | 0 | 0 | 0 |
| 22/07/2026 |
73.50
|
708,200 | 76.90 | 76.90 | 73.50 | 0 | 0 | 0 |
| 21/07/2026 |
77.60
|
895,600 | 77.60 | 77.90 | 75.40 | 0 | 0 | 0 |
| 20/07/2026 |
77.60
|
804,400 | 79.80 | 79.80 | 77 | 0 | 0 | 0 |
| 17/07/2026 |
79.80
|
789,600 | 81.90 | 81.90 | 79.50 | 0 | 0 | 0 |
| 16/07/2026 |
81.90
|
806,100 | 81 | 81.90 | 80.20 | 0 | 0 | 0 |
| 15/07/2026 |
81.80
|
865,600 | 81.10 | 81.80 | 79.40 | 0 | 0 | 0 |
| 14/07/2026 |
81.80
|
745,100 | 82.80 | 82.80 | 81.10 | 0 | 0 | 0 |
| 13/07/2026 |
82.90
|
852,500 | 82.30 | 83.20 | 80.60 | 0 | 0 | 0 |
| 10/07/2026 |
82.30
|
812,500 | 83.10 | 83.60 | 82 | 0 | 0 | 0 |
| 09/07/2026 |
83.20
|
820,500 | 82.10 | 83.90 | 81.90 | 0 | 0 | 0 |
| 08/07/2026 |
84
|
751,500 | 82.40 | 84 | 81.20 | 0 | 0 | 0 |
| 07/07/2026 |
82.40
|
553,400 | 83 | 83.50 | 81.90 | 0 | 0 | 0 |
| 06/07/2026 |
83
|
671,900 | 86.40 | 86.40 | 83 | 0 | 0 | 0 |
| 03/07/2026 |
85.80
|
609,700 | 87.20 | 87.50 | 85.80 | 0 | 0 | 0 |
| 02/07/2026 |
87
|
577,200 | 88.10 | 88.10 | 87 | 0 | 0 | 0 |
| 01/07/2026 |
88.20
|
672,500 | 87.70 | 89.60 | 87.30 | 0 | 0 | 0 |
| 30/06/2026 |
89.80
|
757,500 | 87.40 | 89.80 | 86.80 | 0 | 0 | 0 |
| 29/06/2026 |
88.50
|
675,900 | 87.60 | 88.50 | 86.80 | 0 | 0 | 0 |
| 26/06/2026 |
88.80
|
686,000 | 87.70 | 88.80 | 86.20 | 0 | 0 | 0 |
| 25/06/2026 |
87.90
|
605,100 | 89.60 | 89.60 | 87.70 | 0 | 0 | 0 |
| 24/06/2026 |
90.50
|
950,600 | 90.50 | 90.90 | 88.10 | 0 | 0 | 0 |
| 23/06/2026 |
90.50
|
722,900 | 91.70 | 92.30 | 89.60 | 0 | 0 | 0 |
| 22/06/2026 |
91.90
|
992,700 | 89.40 | 93.90 | 89.40 | 0 | 0 | 0 |
| 19/06/2026 |
91
|
3,101,600 | 91.50 | 91.50 | 89 | 0 | 0 | 0 |
| 18/06/2026 |
91
|
718,200 | 89.70 | 92.70 | 88.20 | 0 | 0 | 0 |
| 17/06/2026 |
89.30
|
422,700 | 89.30 | 90 | 87.30 | 0 | 0 | 0 |
| 16/06/2026 |
89.30
|
959,500 | 89.30 | 92 | 88.50 | 0 | 0 | 0 |
| 15/06/2026 |
88.60
|
813,200 | 87.70 | 88.80 | 85.50 | 0 | 0 | 0 |
| 12/06/2026 |
87
|
684,600 | 89.80 | 89.80 | 87 | 0 | 0 | 0 |
| 11/06/2026 |
89.90
|
742,300 | 88.40 | 90 | 87.50 | 0 | 0 | 0 |
| 10/06/2026 |
90
|
684,100 | 89.80 | 90 | 87.70 | 0 | 0 | 0 |
| 09/06/2026 |
90
|
707,700 | 89.10 | 90.30 | 87 | 0 | 0 | 0 |
| 08/06/2026 |
89
|
654,100 | 90 | 91 | 89 | 0 | 0 | 0 |
| 05/06/2026 |
91.50
|
735,000 | 90.60 | 91.80 | 90.30 | 0 | 0 | 0 |
| 04/06/2026 |
90.70
|
627,900 | 92 | 92.60 | 89.90 | 0 | 0 | 0 |
| 03/06/2026 |
92
|
721,900 | 89.80 | 92 | 88.20 | 0 | 0 | 0 |
| 02/06/2026 |
92
|
994,700 | 92.30 | 93 | 88.20 | 0 | 0 | 0 |
| 01/06/2026 |
92.20
|
536,800 | 93.60 | 94 | 91.90 | 0 | 0 | 0 |
| 29/05/2026 |
93.50
|
733,000 | 92.90 | 93.50 | 90.50 | 0 | 0 | 0 |
| 28/05/2026 |
91.80
|
615,400 | 90.80 | 93.80 | 90 | 0 | 0 | 0 |
| 27/05/2026 |
91.70
|
746,200 | 95 | 95.30 | 90.40 | 0 | 0 | 0 |
| 26/05/2026 |
95.70
|
776,200 | 96 | 99.50 | 94 | 0 | 0 | 0 |
| 25/05/2026 |
95.70
|
900,200 | 91.60 | 96.60 | 91.60 | 0 | 0 | 0 |
| 22/05/2026 |
93.40
|
686,700 | 93.40 | 95 | 92 | 0 | 0 | 0 |
| 21/05/2026 |
93.50
|
997,800 | 91.50 | 94.20 | 89.90 | 0 | 0 | 0 |
| 20/05/2026 |
91.60
|
835,200 | 91.50 | 91.60 | 88 | 0 | 0 | 0 |
| 19/05/2026 |
91.50
|
859,800 | 91.80 | 91.80 | 88.70 | 0 | 0 | 0 |
| 18/05/2026 |
90.40
|
881,600 | 87.60 | 90.40 | 86.70 | 0 | 0 | 0 |
| 15/05/2026 |
88.40
|
604,600 | 90.30 | 90.30 | 88.30 | 0 | 0 | 0 |
| 14/05/2026 |
89.80
|
806,700 | 89 | 91.40 | 86.20 | 0 | 0 | 0 |
| 13/05/2026 |
90
|
1,293,700 | 90 | 90 | 83.30 | 0 | 0 | 0 |
| 12/05/2026 |
89.50
|
718,900 | 88 | 89.80 | 86.30 | 0 | 0 | 0 |
| 11/05/2026 |
89
|
1,121,800 | 91.50 | 93 | 89 | 0 | 0 | 0 |
| 08/05/2026 |
91.50
|
995,600 | 92 | 92 | 89 | 0 | 0 | 0 |
| 07/05/2026 |
91.50
|
1,519,200 | 91 | 92 | 88 | 0 | 0 | 0 |
| 06/05/2026 |
90
|
1,322,600 | 89 | 92 | 89 | 0 | 0 | 0 |
| 05/05/2026 |
88
|
2,036,700 | 84.10 | 90.30 | 84 | 0 | 0 | 0 |
| 04/05/2026 |
85.20
|
580,500 | 85 | 87.10 | 83.70 | 0 | 0 | 0 |