| 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) |
2.20 | 3.24% | 27,817,500 | 5,360,000 | 351.5 |
60.10
79.80
71
|
|
2 tháng
(2026-07-20) |
2.20 | 3.24% | 52,408,700 | 10,643,700 | 703.5 |
60.10
83.50
71
|
|
3 tháng
(2026-06-18) |
2.20 | 3.24% | 80,237,200 | 16,953,400 | 1,132.3 |
59.50
83.50
71
|
|
6 tháng
(2026-03-20) |
2.20 | 3.24% | 155,970,200 | 33,310,700 | 2,239.3 |
56.80
85
71
|
|
12 tháng
(2025-09-22) |
3.48 | 5.22% | 304,563,100 | 61,605,100 | 4,120.6 |
43.17
85
71
|
|
24 tháng
(2024-09-26) |
5.01 | 7.69% | 589,936,100 | 114,246,300 | 7,549.4 |
38.36
85
71
|
|
36 tháng
(2023-10-02) |
23.59 | 50.61% | 867,579,100 | 167,651,040 | 11,032.5 |
37.02
85
71
|
|
60 tháng
(2021-10-12) |
16.63 | 31.04% | 1,454,188,200 | 209,658,872 | 13,722.7 |
36.50
85
71
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 17/09/2026 |
69.40
|
1,054,700 | 70.60 | 71.70 | 69.40 | 196,401 | 301,310 | 0 |
| 16/09/2026 |
71
|
988,000 | 69.90 | 71 | 68.90 | 498,400 | 148,200 | 22.0 |
| 15/09/2026 |
70.20
|
1,229,800 | 68 | 70.20 | 67 | 509,700 | 45,700 | 32.1 |
| 14/09/2026 |
68
|
1,405,500 | 63.70 | 68 | 63.70 | 406,400 | 73,100 | 22.0 |
| 11/09/2026 |
64
|
770,400 | 63.10 | 65.90 | 63.10 | 150,100 | 69,900 | 5.2 |
| 10/09/2026 |
63
|
197,400 | 63.40 | 63.90 | 62.80 | 43,900 | 73,500 | -1.9 |
| 09/09/2026 |
63.50
|
219,400 | 62.80 | 64.10 | 62.80 | 60,700 | 26,500 | 2.2 |
| 08/09/2026 |
63
|
300,800 | 64.20 | 64.20 | 63 | 500 | 31,200 | -2.0 |
| 07/09/2026 |
64.10
|
387,200 | 65.50 | 66.40 | 64.10 | 5,000 | 38,600 | -2.2 |
| 04/09/2026 |
65.40
|
458,800 | 64.30 | 65.40 | 64.10 | 49,400 | 38,800 | 0.7 |
| 03/09/2026 |
64.10
|
483,300 | 64 | 65.50 | 63.50 | 22,100 | 128,400 | -6.9 |
| 02/09/2026 |
76.50
|
524,900 | 77.90 | 79 | 76 | 60,800 | 104,800 | -3.4 |
| 01/09/2026 |
67.50
|
1,864,400 | 69 | 69.40 | 66.60 | 390,900 | 426,100 | -2.3 |
| 31/08/2026 |
68
|
1,405,500 | 63.70 | 68 | 63.70 | 406,400 | 73,100 | 22.0 |
| 28/08/2026 |
64
|
303,500 | 63.80 | 64.50 | 63.70 | 32,700 | 52,700 | -1.3 |
| 27/08/2026 |
63.80
|
271,100 | 63.40 | 64.30 | 63.30 | 57,200 | 14,900 | 2.7 |
| 26/08/2026 |
63
|
668,400 | 63.90 | 65.50 | 63 | 105,100 | 104,700 | -0.0 |
| 25/08/2026 |
63.60
|
691,400 | 64.50 | 65.40 | 62.50 | 46,300 | 117,400 | -4.6 |
| 24/08/2026 |
64.50
|
974,700 | 66.60 | 66.70 | 64.50 | 81,000 | 661,300 | -37.9 |
| 21/08/2026 |
65.90
|
664,400 | 66.60 | 66.60 | 64.80 | 40,800 | 351,900 | -20.4 |
| 20/08/2026 |
66.60
|
177,100 | 67.20 | 67.50 | 66.40 | 0 | 84,600 | -5.7 |
| 19/08/2026 |
66.80
|
200,800 | 67 | 67.40 | 66.30 | 1,800 | 65,600 | -4.3 |
| 18/08/2026 |
67.50
|
298,700 | 66 | 69 | 66 | 20,600 | 92,200 | -4.8 |
| 17/08/2026 |
68.50
|
662,900 | 65 | 68.70 | 64.90 | 124,600 | 33,800 | 6.0 |
| 14/08/2026 |
65
|
396,200 | 65.50 | 66.40 | 64.90 | 69,000 | 18,700 | 3.3 |
| 13/08/2026 |
65.50
|
401,100 | 66.90 | 67.10 | 65.50 | 13,800 | 65,800 | -3.5 |
| 12/08/2026 |
66.80
|
368,600 | 65.70 | 67 | 65.30 | 209,100 | 97,100 | 7.5 |
| 11/08/2026 |
66
|
366,300 | 67.20 | 68 | 65.70 | 30,600 | 69,600 | -2.6 |
| 10/08/2026 |
67.50
|
478,000 | 66.90 | 67.90 | 65.20 | 6,900 | 156,400 | -10.0 |
| 07/08/2026 |
66.90
|
1,276,400 | 62.60 | 67.10 | 62.40 | 389,900 | 217,300 | 11.6 |
| 06/08/2026 |
62.80
|
103,700 | 63.90 | 63.90 | 62.50 | 600 | 59,500 | -3.7 |
| 05/08/2026 |
63.90
|
612,400 | 63 | 63.90 | 61.70 | 250,100 | 139,400 | 7.1 |
| 04/08/2026 |
63
|
255,900 | 64.30 | 64.90 | 62.90 | 55,000 | 83,000 | -1.8 |
| 03/08/2026 |
64.30
|
937,000 | 61.20 | 64.30 | 60.90 | 355,300 | 54,500 | 19.2 |
| 31/07/2026 |
60.10
|
720,500 | 61.10 | 63.30 | 60.10 | 302,300 | 157,800 | 9.2 |
| 30/07/2026 |
61.10
|
539,500 | 59 | 61.40 | 58.40 | 56,600 | 38,300 | 1.1 |
| 29/07/2026 |
59
|
325,800 | 56.60 | 59 | 56.60 | 39,400 | 19,600 | 1.1 |
| 28/07/2026 |
56.60
|
156,400 | 57.50 | 57.80 | 56 | 17,400 | 31,000 | -0.8 |
| 27/07/2026 |
57.50
|
240,100 | 57.10 | 58.80 | 57 | 58,200 | 26,000 | 1.9 |
| 24/07/2026 |
57
|
167,300 | 56.90 | 58 | 56.10 | 105,500 | 29,500 | 4.3 |
| 23/07/2026 |
57.20
|
238,600 | 57.10 | 57.50 | 55.20 | 78,800 | 42,400 | 2.0 |
| 22/07/2026 |
57.10
|
281,600 | 58 | 58.80 | 57.10 | 81,000 | 42,000 | 2.3 |
| 21/07/2026 |
58.30
|
382,200 | 58 | 59.20 | 56 | 62,200 | 67,400 | -0.3 |
| 20/07/2026 |
58.10
|
278,300 | 59.80 | 60.20 | 58 | 16,100 | 18,200 | -0.1 |
| 17/07/2026 |
60
|
312,000 | 60.70 | 61.30 | 59.70 | 33,400 | 80,100 | -2.8 |
| 16/07/2026 |
60.50
|
671,100 | 59 | 60.60 | 57.20 | 369,900 | 61,200 | 18.3 |
| 15/07/2026 |
59
|
417,500 | 58.60 | 60.20 | 58.60 | 79,000 | 69,600 | 0.5 |
| 14/07/2026 |
58.60
|
327,600 | 57.50 | 59 | 57.50 | 139,300 | 17,900 | 7.1 |
| 13/07/2026 |
57.50
|
390,600 | 59.40 | 59.40 | 57.50 | 130,500 | 22,400 | 6.3 |
| 10/07/2026 |
59
|
239,000 | 60 | 60.60 | 59 | 48,700 | 70,900 | -1.3 |
| 09/07/2026 |
60.10
|
368,500 | 60.80 | 60.80 | 59.50 | 71,400 | 59,000 | 0.7 |
| 08/07/2026 |
60.40
|
316,200 | 60.20 | 60.60 | 59.50 | 99,200 | 47,200 | 3.1 |
| 07/07/2026 |
59.50
|
528,700 | 60.20 | 61.50 | 59 | 177,900 | 57,700 | 7.2 |
| 06/07/2026 |
60
|
861,300 | 62.30 | 62.40 | 59.70 | 92,800 | 195,100 | -6.3 |
| 03/07/2026 |
62.30
|
296,900 | 63 | 63.10 | 62.20 | 54,000 | 58,400 | -0.3 |
| 02/07/2026 |
63.30
|
405,800 | 63.70 | 64.10 | 62.80 | 27,500 | 183,600 | -9.9 |
| 01/07/2026 |
64
|
266,100 | 64.50 | 64.80 | 63.70 | 11,100 | 50,000 | -2.5 |
| 30/06/2026 |
64.60
|
175,900 | 64.40 | 64.60 | 63.60 | 5,900 | 77,900 | -4.6 |
| 29/06/2026 |
64.90
|
678,200 | 63.40 | 65.40 | 61.70 | 233,800 | 199,400 | 2.1 |
| 26/06/2026 |
63.40
|
326,900 | 63.20 | 64.10 | 63.10 | 56,000 | 56,500 | -0.0 |
| 25/06/2026 |
63.60
|
334,500 | 64 | 64.60 | 63.20 | 111,300 | 50,500 | 3.9 |
| 24/06/2026 |
64.30
|
448,000 | 64.80 | 65 | 63 | 85,400 | 42,700 | 2.7 |
| 23/06/2026 |
64.90
|
424,700 | 66.60 | 66.60 | 64.90 | 28,600 | 49,500 | -1.4 |
| 22/06/2026 |
66
|
270,500 | 66.30 | 66.50 | 66 | 102,300 | 41,000 | 4.0 |
| 19/06/2026 |
66.80
|
291,700 | 66.50 | 67 | 65.90 | 97,400 | 41,700 | 3.7 |
| 18/06/2026 |
67
|
304,500 | 67 | 67.30 | 66.20 | 103,200 | 100,100 | 0.2 |
| 17/06/2026 |
66.90
|
251,200 | 65.80 | 66.90 | 65.60 | 45,900 | 12,500 | 2.2 |
| 16/06/2026 |
65.50
|
310,200 | 65.20 | 67 | 65.10 | 145,600 | 14,600 | 8.6 |
| 15/06/2026 |
65.20
|
305,400 | 66.20 | 66.40 | 65.20 | 14,200 | 13,500 | 0.0 |
| 12/06/2026 |
65.60
|
261,300 | 67.10 | 67.50 | 65.60 | 25,900 | 25,900 | 0.0 |
| 11/06/2026 |
67.50
|
252,700 | 65.50 | 67.50 | 65.50 | 98,800 | 36,600 | 4.2 |
| 10/06/2026 |
66.20
|
392,100 | 66.90 | 67.90 | 65.50 | 46,000 | 86,600 | -2.7 |
| 09/06/2026 |
67.50
|
456,900 | 67.30 | 67.50 | 64.20 | 20,500 | 35,300 | -1.0 |
| 08/06/2026 |
66.60
|
299,600 | 68.90 | 68.90 | 66.60 | 4,100 | 25,500 | -1.5 |
| 05/06/2026 |
69.70
|
249,700 | 70.10 | 70.10 | 69 | 6,600 | 61,500 | -3.8 |
| 04/06/2026 |
70
|
421,300 | 69.60 | 70.40 | 69.30 | 21,300 | 40,600 | -1.3 |
| 03/06/2026 |
69.70
|
242,500 | 69.70 | 69.70 | 68.60 | 6,600 | 31,100 | -1.7 |
| 02/06/2026 |
69.70
|
1,032,500 | 67.40 | 69.70 | 66.80 | 270,700 | 56,000 | 14.8 |
| 01/06/2026 |
67.10
|
99,800 | 68.10 | 68.10 | 67 | 900 | 18,900 | -1.2 |
| 29/05/2026 |
67.70
|
477,100 | 66.80 | 68.20 | 66 | 126,100 | 60,800 | 4.4 |
| 28/05/2026 |
67
|
184,400 | 68.10 | 68.40 | 67 | 10,200 | 46,200 | -2.4 |
| 27/05/2026 |
68.10
|
611,900 | 69.20 | 69.20 | 66.80 | 9,000 | 60,500 | -3.5 |
| 26/05/2026 |
69.20
|
477,900 | 70.40 | 70.50 | 69.20 | 17,300 | 87,100 | -4.9 |
| 25/05/2026 |
70.10
|
379,300 | 71.10 | 71.30 | 70.10 | 100 | 95,400 | -6.7 |
| 22/05/2026 |
72
|
525,900 | 71.20 | 72 | 70.10 | 19,200 | 142,800 | -8.8 |
| 21/05/2026 |
72.20
|
714,400 | 71 | 72.30 | 69.60 | 25,200 | 107,700 | -5.9 |
| 20/05/2026 |
70.50
|
1,116,600 | 70.20 | 71.70 | 68 | 252,100 | 56,400 | 13.5 |
| 19/05/2026 |
71
|
846,100 | 72.50 | 72.50 | 69.70 | 87,100 | 136,200 | -3.6 |
| 18/05/2026 |
71.70
|
1,824,600 | 67.60 | 71.70 | 67.50 | 228,300 | 136,700 | 6.4 |
| 15/05/2026 |
67.10
|
488,900 | 68 | 68 | 66.40 | 33,800 | 48,000 | -1.0 |
| 14/05/2026 |
67.90
|
532,700 | 68.70 | 68.70 | 67.80 | 232,000 | 111,600 | 8.2 |
| 13/05/2026 |
68.70
|
1,434,000 | 66.80 | 69.20 | 66.40 | 52,600 | 351,900 | -20.2 |
| 12/05/2026 |
66.60
|
1,034,000 | 63.40 | 66.90 | 63.40 | 281,400 | 310,300 | -2.0 |
| 11/05/2026 |
63.70
|
1,412,000 | 66 | 66.40 | 62.90 | 201,300 | 524,100 | -20.6 |
| 08/05/2026 |
66
|
1,406,600 | 68.50 | 68.50 | 65.10 | 201,800 | 391,900 | -12.6 |
| 07/05/2026 |
67.20
|
945,800 | 68.20 | 69.40 | 67.20 | 119,000 | 177,000 | -4.0 |
| 06/05/2026 |
68.50
|
610,700 | 69.50 | 69.80 | 68.30 | 129,200 | 157,800 | -2.0 |
| 05/05/2026 |
69.20
|
665,000 | 70.20 | 70.80 | 68.30 | 29,800 | 33,300 | -0.3 |
| 04/05/2026 |
70.20
|
485,500 | 70.10 | 72 | 70.10 | 97,900 | 31,400 | 4.7 |
| 01/05/2026 |
57.30
|
601,100 | 56.90 | 59 | 56.20 | 39,200 | 137,800 | -5.7 |
| 30/04/2026 |
68
|
1,405,500 | 63.70 | 68 | 63.70 | 406,400 | 73,100 | 22.0 |