| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-18) |
-6.20 | -8.65% | 11,482,200 | 58,921 | 0 |
65.20
72.20
66.90
|
|
2 tháng
(2026-04-20) |
-6.80 | -9.41% | 24,354,300 | -775,223 | 0 |
63.70
72.30
66.90
|
|
3 tháng
(2026-03-19) |
-8.90 | -11.96% | 41,766,800 | -889,786 | 52.3 |
63.70
85.90
66.90
|
|
6 tháng
(2025-12-19) |
11.50 | 21.30% | 104,698,000 | 4,158,414 | 445.5 |
54
86
66.90
|
|
12 tháng
(2025-06-23) |
15.26 | 30.39% | 176,742,200 | 860,434 | 255.2 |
46.21
86
66.90
|
|
24 tháng
(2024-06-27) |
21.40 | 48.53% | 330,492,300 | 6,024,444 | 494.7 |
38.36
86
66.90
|
|
36 tháng
(2023-07-03) |
23.85 | 57.26% | 475,365,600 | 4,808,021 | 438.1 |
36.41
86
66.90
|
|
60 tháng
(2021-07-13) |
21.62 | 49.27% | 992,144,900 | 4,857,400 | 401.2 |
36.41
86
66.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 17/06/2026 |
66.90
|
251,200 | 65.80 | 66.90 | 65.60 | 45,900 | 12,550 | 0 |
| 16/06/2026 |
65.50
|
310,200 | 65.20 | 67 | 65.10 | 145,600 | 14,710 | 0 |
| 15/06/2026 |
65.20
|
305,400 | 66.20 | 66.40 | 65.20 | 14,220 | 13,580 | 0 |
| 12/06/2026 |
65.60
|
261,300 | 67.10 | 67.50 | 65.60 | 25,900 | 26,020 | 0 |
| 11/06/2026 |
67.50
|
252,700 | 65.50 | 67.50 | 65.50 | 98,800 | 36,660 | 0 |
| 10/06/2026 |
66.20
|
392,100 | 66.90 | 67.90 | 65.50 | 196,010 | 236,690 | 0 |
| 09/06/2026 |
67.50
|
456,900 | 67.30 | 67.50 | 64.20 | 20,500 | 35,400 | 0 |
| 08/06/2026 |
66.60
|
299,600 | 68.90 | 68.90 | 66.60 | 4,105 | 25,560 | 0 |
| 05/06/2026 |
69.70
|
249,700 | 70.10 | 70.10 | 69 | 6,600 | 61,500 | 0 |
| 04/06/2026 |
70
|
421,300 | 69.60 | 70.40 | 69.30 | 21,300 | 40,600 | 0 |
| 03/06/2026 |
69.70
|
242,500 | 69.70 | 69.70 | 68.60 | 6,600 | 31,100 | 0 |
| 02/06/2026 |
69.70
|
1,032,500 | 67.40 | 69.70 | 66.80 | 270,700 | 56,100 | 0 |
| 01/06/2026 |
67.10
|
99,800 | 68.10 | 68.10 | 67 | 900 | 19,002 | 0 |
| 29/05/2026 |
67.70
|
477,100 | 66.80 | 68.20 | 66 | 126,100 | 60,810 | 0 |
| 28/05/2026 |
67
|
184,400 | 68.10 | 68.40 | 67 | 10,220 | 46,200 | 0 |
| 27/05/2026 |
68.10
|
611,900 | 69.20 | 69.20 | 66.80 | 9,042 | 60,501 | 0 |
| 26/05/2026 |
69.20
|
477,900 | 70.40 | 70.50 | 69.20 | 17,307 | 87,180 | 0 |
| 25/05/2026 |
70.10
|
379,300 | 71.10 | 71.30 | 70.10 | 120 | 95,450 | 0 |
| 22/05/2026 |
72
|
525,900 | 71.20 | 72 | 70.10 | 19,200 | 142,800 | 0 |
| 21/05/2026 |
72.20
|
714,400 | 71 | 72.30 | 69.60 | 25,200 | 107,700 | 0 |
| 20/05/2026 |
70.50
|
1,116,600 | 70.20 | 71.70 | 68 | 252,100 | 56,530 | 0 |
| 19/05/2026 |
71
|
846,100 | 72.50 | 72.50 | 69.70 | 87,100 | 136,200 | 0 |
| 18/05/2026 |
71.70
|
1,824,600 | 67.60 | 71.70 | 67.50 | 228,300 | 136,710 | 0 |
| 15/05/2026 |
67.10
|
488,900 | 68 | 68 | 66.40 | 33,800 | 48,000 | 0 |
| 14/05/2026 |
67.90
|
532,700 | 68.70 | 68.70 | 67.80 | 232,000 | 111,610 | 0 |
| 13/05/2026 |
68.70
|
1,434,000 | 66.80 | 69.20 | 66.40 | 52,600 | 352,050 | 0 |
| 12/05/2026 |
66.60
|
1,034,000 | 63.40 | 66.90 | 63.40 | 281,400 | 311,470 | 0 |
| 11/05/2026 |
63.70
|
1,412,000 | 66 | 66.40 | 62.90 | 201,312 | 524,180 | 0 |
| 08/05/2026 |
66
|
1,406,600 | 68.50 | 68.50 | 65.10 | 201,905 | 391,900 | 0 |
| 07/05/2026 |
67.20
|
945,800 | 68.20 | 69.40 | 67.20 | 119,050 | 177,060 | 0 |
| 06/05/2026 |
68.50
|
610,700 | 69.50 | 69.80 | 68.30 | 129,220 | 157,821 | 0 |
| 05/05/2026 |
69.20
|
665,000 | 70.20 | 70.80 | 68.30 | 29,834 | 33,300 | 0 |
| 04/05/2026 |
70.20
|
485,500 | 70.10 | 72 | 70.10 | 97,900 | 31,450 | 0 |
| 29/04/2026 |
70.50
|
483,300 | 70.10 | 70.90 | 69.20 | 152,600 | 92,850 | 0 |
| 28/04/2026 |
71
|
589,400 | 71.80 | 72 | 69.50 | 268,150 | 46,054 | 0 |
| 24/04/2026 |
71.80
|
491,900 | 71.20 | 72.60 | 70.80 | 47,900 | 29,920 | 0 |
| 23/04/2026 |
71
|
1,020,200 | 70.80 | 71.50 | 67.30 | 85,100 | 117,600 | 0 |
| 22/04/2026 |
70.80
|
453,900 | 71.20 | 72.30 | 70.60 | 5,900 | 99,310 | 0 |
| 21/04/2026 |
71.20
|
369,200 | 72.70 | 72.90 | 71.20 | 14,300 | 133,030 | 0 |
| 20/04/2026 |
72.30
|
449,000 | 72.90 | 73.90 | 71.90 | 11,000 | 140,510 | 0 |
| 17/04/2026 |
72.60
|
425,400 | 73.90 | 74.10 | 72.40 | 175,400 | 212,460 | 0 |
| 16/04/2026 |
73.50
|
1,682,500 | 73.50 | 74.30 | 70.90 | 545,600 | 743,672 | 0 |
| 15/04/2026 |
74
|
582,300 | 76 | 76.40 | 73.90 | 6,200 | 138,620 | 0 |
| 14/04/2026 |
75.20
|
389,400 | 75.60 | 77.10 | 75.10 | 25,907 | 17,863 | 0 |
| 13/04/2026 |
75.10
|
540,800 | 77.30 | 77.30 | 75.10 | 54,200 | 53,305 | 0 |
| 10/04/2026 |
76.40
|
1,598,500 | 78.50 | 80.20 | 75.30 | 26,400 | 139,480 | 0 |
| 09/04/2026 |
79.80
|
575,200 | 82.60 | 83 | 79.50 | 4,500 | 105,370 | 0 |
| 08/04/2026 |
83.50
|
506,900 | 81.50 | 83.50 | 79.70 | 58,700 | 87,300 | 0 |
| 07/04/2026 |
79.90
|
619,600 | 81 | 81.90 | 77.80 | 64,900 | 144,200 | 3.5 |
| 06/04/2026 |
81.20
|
347,300 | 85 | 85.10 | 81.20 | 290,200 | 63,700 | 18.7 |
| 03/04/2026 |
85
|
856,100 | 83.50 | 85.30 | 78 | 459,000 | 111,600 | 27.7 |
| 02/04/2026 |
82.50
|
1,405,000 | 83.80 | 88.50 | 81.50 | 710,800 | 471,900 | 19.9 |
| 01/04/2026 |
83.80
|
390,300 | 84.80 | 84.80 | 81.90 | 12,700 | 80,100 | -3.9 |
| 31/03/2026 |
82.50
|
459,500 | 84 | 85 | 81.70 | 10,000 | 134,400 | -10.3 |
| 30/03/2026 |
84.50
|
762,400 | 81.80 | 86.50 | 81.40 | 160,400 | 101,300 | 4.9 |
| 27/03/2026 |
84
|
439,300 | 81.50 | 84 | 81 | 160,400 | 101,300 | 4.9 |
| 26/03/2026 |
81.50
|
802,700 | 85.70 | 85.70 | 81.50 | 18,900 | 178,400 | -13.3 |
| 25/03/2026 |
85.90
|
1,532,500 | 81 | 85.90 | 80.60 | 290,600 | 45,500 | 19.6 |
| 24/03/2026 |
80.30
|
1,675,200 | 76.50 | 80.30 | 75.40 | 40,700 | 77,800 | -2.8 |
| 23/03/2026 |
75.10
|
453,700 | 75.80 | 76.50 | 72.60 | 40,700 | 77,800 | -2.8 |
| 20/03/2026 |
76
|
901,300 | 73.90 | 77.60 | 73.90 | 225,300 | 325,900 | -7.6 |
| 19/03/2026 |
74.40
|
466,600 | 73.70 | 75.50 | 73.20 | 31,300 | 115,400 | -6.3 |
| 18/03/2026 |
75.20
|
489,900 | 76.70 | 76.70 | 72.40 | 74,400 | 78,300 | -0.3 |
| 17/03/2026 |
75.70
|
554,500 | 72.90 | 75.70 | 72.90 | 68,300 | 103,100 | -2.5 |
| 16/03/2026 |
72
|
319,900 | 73.40 | 74.40 | 71.90 | 148,100 | 120,800 | 2.0 |
| 13/03/2026 |
72.70
|
555,100 | 72.40 | 74.40 | 71.30 | 148,100 | 120,800 | 2.0 |
| 12/03/2026 |
72.30
|
788,500 | 74.40 | 78 | 72.30 | 172,800 | 326,500 | -11.5 |
| 11/03/2026 |
74.50
|
599,100 | 71 | 75.50 | 70.50 | 143,000 | 95,000 | 3.5 |
| 10/03/2026 |
71.30
|
1,029,600 | 73.80 | 74.70 | 70.90 | 8,000 | 20,000 | -0.9 |
| 09/03/2026 |
71.30
|
500,700 | 71.40 | 73.90 | 71.30 | 8,000 | 20,000 | -0.9 |
| 06/03/2026 |
76.60
|
979,400 | 74.70 | 77.40 | 74 | 519,300 | 47,000 | 35.7 |
| 05/03/2026 |
76
|
668,100 | 80.10 | 81.50 | 76 | 18,300 | 100,400 | -6.4 |
| 04/03/2026 |
80
|
1,456,800 | 81.60 | 82.10 | 75.90 | 459,000 | 111,600 | 27.7 |
| 03/03/2026 |
81.60
|
589,400 | 82 | 84.70 | 81.30 | 41,800 | 63,700 | -1.8 |
| 02/03/2026 |
82.10
|
797,400 | 79.70 | 85 | 79.50 | 598,300 | 336,900 | 20.4 |
| 27/02/2026 |
81.10
|
975,100 | 83.90 | 84.20 | 80 | 88,600 | 49,300 | 3.2 |
| 26/02/2026 |
84
|
615,300 | 85.10 | 85.50 | 81.90 | 59,600 | 256,600 | -16.4 |
| 25/02/2026 |
86
|
1,181,200 | 84.40 | 87.40 | 79.50 | 426,600 | 252,600 | 14.9 |
| 24/02/2026 |
84
|
721,600 | 83.60 | 84 | 82 | 361,800 | 293,200 | 5.7 |
| 23/02/2026 |
81.30
|
835,500 | 77 | 81.30 | 76.80 | 338,200 | 49,800 | 23.1 |
| 13/02/2026 |
76
|
646,400 | 77.10 | 77.10 | 74 | 227,500 | 212,400 | 1.2 |
| 12/02/2026 |
76.60
|
394,100 | 79 | 79.30 | 76.30 | 39,900 | 82,400 | -3.3 |
| 11/02/2026 |
78.30
|
1,019,800 | 75 | 80 | 73.50 | 436,300 | 233,900 | 15.7 |
| 10/02/2026 |
74.90
|
1,152,300 | 77.80 | 79.20 | 72 | 526,000 | 127,700 | 29.9 |
| 09/02/2026 |
76.50
|
524,900 | 77.90 | 79 | 76 | 833,900 | 144,400 | 54.4 |
| 06/02/2026 |
78
|
1,731,400 | 77.50 | 82 | 75.20 | 833,900 | 144,400 | 54.4 |
| 05/02/2026 |
79.50
|
973,400 | 81.40 | 82.70 | 79.10 | 271,100 | 147,000 | 9.8 |
| 04/02/2026 |
82
|
1,943,400 | 79.90 | 84.50 | 79 | 710,800 | 471,900 | 19.9 |
| 03/02/2026 |
79.80
|
1,985,700 | 75 | 79.80 | 73 | 598,300 | 336,900 | 20.4 |
| 02/02/2026 |
74.60
|
1,682,700 | 69.80 | 74.60 | 69.80 | 553,700 | 328,300 | 16.6 |
| 30/01/2026 |
69.80
|
707,100 | 69.30 | 71 | 68.50 | 145,300 | 206,900 | -4.3 |
| 29/01/2026 |
69.10
|
748,000 | 68.80 | 69.30 | 66.60 | 220,000 | 45,000 | 11.9 |
| 28/01/2026 |
68.80
|
964,300 | 70.20 | 70.40 | 67.40 | 125,700 | 82,800 | 3.0 |
| 27/01/2026 |
69
|
1,368,400 | 68.30 | 70.80 | 66.90 | 681,400 | 34,700 | 44.7 |
| 26/01/2026 |
67.80
|
1,937,800 | 71.10 | 71.10 | 67.60 | 411,500 | 205,200 | 14.0 |
| 23/01/2026 |
72.60
|
1,249,000 | 75.20 | 75.20 | 72.10 | 514,200 | 116,500 | 29.3 |
| 22/01/2026 |
76
|
1,644,300 | 74.80 | 78.50 | 73 | 635,900 | 279,400 | 27.1 |
| 21/01/2026 |
73.90
|
1,271,800 | 71.30 | 75.40 | 71.30 | 386,000 | 188,500 | 14.5 |
| 20/01/2026 |
73
|
1,698,100 | 72 | 75.90 | 70.80 | 690,600 | 379,200 | 23.0 |
| 19/01/2026 |
71.30
|
1,369,600 | 73.70 | 73.70 | 70.20 | 121,300 | 47,600 | 5.2 |