| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-07-01) |
-2.90 | -4.53% | 8,011,100 | 562,144 | 0 |
56.60
64
60.10
|
|
2 tháng
(2026-06-01) |
-6 | -8.94% | 15,841,200 | 1,224,089 | 0 |
56.60
70
60.10
|
|
3 tháng
(2026-05-04) |
-9.10 | -12.96% | 32,014,600 | 308,877 | 0 |
56.60
72.20
60.10
|
|
6 tháng
(2026-02-02) |
-13.50 | -18.10% | 78,995,200 | 4,158,690 | 368.7 |
56.60
86
60.10
|
|
12 tháng
(2025-08-05) |
12.24 | 25.05% | 171,661,200 | 2,726,859 | 316.3 |
46.21
86
60.10
|
|
24 tháng
(2024-08-12) |
19.59 | 47.19% | 317,081,000 | 6,506,848 | 471.2 |
38.36
86
60.10
|
|
36 tháng
(2023-08-16) |
17.20 | 39.19% | 454,167,000 | 5,274,597 | 414.2 |
36.41
86
60.10
|
|
60 tháng
(2021-08-26) |
15.58 | 34.22% | 975,231,600 | 4,991,476 | 353.1 |
36.41
86
60.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 31/07/2026 |
60.10
|
720,500 | 61.10 | 63.30 | 60.10 | 302,300 | 157,800 | 0 |
| 30/07/2026 |
61.10
|
539,500 | 59 | 61.40 | 58.40 | 56,600 | 38,300 | 0 |
| 29/07/2026 |
59
|
325,800 | 56.60 | 59 | 56.60 | 39,430 | 19,600 | 0 |
| 28/07/2026 |
56.60
|
156,400 | 57.50 | 57.80 | 56 | 17,400 | 31,000 | 0 |
| 27/07/2026 |
57.50
|
240,100 | 57.10 | 58.80 | 57 | 58,200 | 26,000 | 0 |
| 24/07/2026 |
57
|
167,300 | 56.90 | 58 | 56.10 | 105,500 | 29,500 | 0 |
| 23/07/2026 |
57.20
|
238,600 | 57.10 | 57.50 | 55.20 | 78,801 | 42,470 | 0 |
| 22/07/2026 |
57.10
|
281,600 | 58 | 58.80 | 57.10 | 81,000 | 42,030 | 0 |
| 21/07/2026 |
58.30
|
382,200 | 58 | 59.20 | 56 | 62,200 | 67,400 | 0 |
| 20/07/2026 |
58.10
|
278,300 | 59.80 | 60.20 | 58 | 16,100 | 18,200 | 0 |
| 17/07/2026 |
60
|
312,000 | 60.70 | 61.30 | 59.70 | 33,400 | 80,100 | 0 |
| 16/07/2026 |
60.50
|
671,100 | 59 | 60.60 | 57.20 | 369,900 | 61,200 | 0 |
| 15/07/2026 |
59
|
417,500 | 58.60 | 60.20 | 58.60 | 79,000 | 69,600 | 0 |
| 14/07/2026 |
58.60
|
327,600 | 57.50 | 59 | 57.50 | 139,300 | 17,900 | 0 |
| 13/07/2026 |
57.50
|
390,600 | 59.40 | 59.40 | 57.50 | 130,500 | 22,440 | 0 |
| 10/07/2026 |
59
|
239,000 | 60 | 60.60 | 59 | 48,700 | 70,900 | 0 |
| 09/07/2026 |
60.10
|
368,500 | 60.80 | 60.80 | 59.50 | 71,400 | 59,000 | 0 |
| 08/07/2026 |
60.40
|
316,200 | 60.20 | 60.60 | 59.50 | 99,200 | 47,207 | 0 |
| 07/07/2026 |
59.50
|
528,700 | 60.20 | 61.50 | 59 | 177,900 | 57,770 | 0 |
| 06/07/2026 |
60
|
861,300 | 62.30 | 62.40 | 59.70 | 92,800 | 195,100 | 0 |
| 03/07/2026 |
62.30
|
296,900 | 63 | 63.10 | 62.20 | 54,000 | 58,400 | 0 |
| 02/07/2026 |
63.30
|
405,800 | 63.70 | 64.10 | 62.80 | 27,510 | 183,680 | 0 |
| 01/07/2026 |
64
|
266,100 | 64.50 | 64.80 | 63.70 | 11,100 | 50,000 | 0 |
| 30/06/2026 |
64.60
|
175,900 | 64.40 | 64.60 | 63.60 | 5,900 | 77,940 | 0 |
| 29/06/2026 |
64.90
|
678,200 | 63.40 | 65.40 | 61.70 | 233,860 | 199,460 | 0 |
| 26/06/2026 |
63.40
|
326,900 | 63.20 | 64.10 | 63.10 | 56,040 | 56,500 | 0 |
| 25/06/2026 |
63.60
|
334,500 | 64 | 64.60 | 63.20 | 111,300 | 50,590 | 0 |
| 24/06/2026 |
64.30
|
448,000 | 64.80 | 65 | 63 | 85,400 | 42,728 | 0 |
| 23/06/2026 |
64.90
|
424,700 | 66.60 | 66.60 | 64.90 | 278,600 | 49,640 | 0 |
| 22/06/2026 |
66
|
270,500 | 66.30 | 66.50 | 66 | 102,300 | 41,050 | 0 |
| 19/06/2026 |
66.80
|
291,700 | 66.50 | 67 | 65.90 | 97,400 | 41,700 | 0 |
| 18/06/2026 |
67
|
304,500 | 67 | 67.30 | 66.20 | 103,200 | 100,110 | 0 |
| 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 |