| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-06-30) |
-2.40 | -3.27% | 603,900 | 20,700 | 0 |
69.50
75.20
73.10
|
|
2 tháng
(2026-06-01) |
2.50 | 3.65% | 1,107,400 | 31,500 | 0 |
68.10
75.20
73.10
|
|
3 tháng
(2026-05-04) |
4.80 | 7.25% | 1,290,400 | 31,770 | 0 |
66
75.20
73.10
|
|
6 tháng
(2026-02-02) |
3.70 | 5.50% | 2,386,200 | -30,730 | -4.1 |
60.90
75.20
73.10
|
|
12 tháng
(2025-08-04) |
3.70 | 5.50% | 4,659,100 | 44,270 | 0.8 |
60.90
75.20
73.10
|
|
24 tháng
(2024-08-09) |
8.55 | 13.69% | 13,190,990 | 54,122 | 2.2 |
50.26
79.85
73.10
|
|
36 tháng
(2023-08-15) |
2.04 | 2.96% | 20,798,906 | -589,222 | -52.2 |
50.26
96.45
73.10
|
|
60 tháng
(2021-08-25) |
-13.11 | -15.59% | 22,569,923 | -30,822 | 13.0 |
50.26
110.21
73.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 30/07/2026 |
73.10
|
40,700 | 71 | 74 | 71 | 4,000 | 200 | 0 |
| 29/07/2026 |
71
|
38,400 | 69.50 | 71.90 | 69.30 | 0 | 0 | 0 |
| 28/07/2026 |
69.90
|
9,400 | 69.40 | 69.90 | 69 | 0 | 0 | 0 |
| 27/07/2026 |
69.50
|
30,300 | 71.90 | 71.90 | 69.10 | 8,200 | 0 | 0 |
| 24/07/2026 |
70.50
|
36,500 | 71.30 | 71.30 | 70.50 | 0 | 0 | 0 |
| 23/07/2026 |
71
|
51,800 | 72.60 | 72.60 | 70.60 | 0 | 0 | 0 |
| 22/07/2026 |
72.40
|
40,800 | 72.50 | 73 | 72.30 | 0 | 100 | 0 |
| 21/07/2026 |
72.90
|
26,500 | 72.40 | 73.20 | 72.30 | 0 | 0 | 0 |
| 20/07/2026 |
72.70
|
37,500 | 72.40 | 73.50 | 72.20 | 3,300 | 100 | 0 |
| 17/07/2026 |
72.70
|
17,200 | 71.70 | 73 | 71.70 | 0 | 100 | 0 |
| 16/07/2026 |
71.70
|
30,100 | 71.20 | 71.90 | 71.10 | 0 | 0 | 0 |
| 15/07/2026 |
71.50
|
12,000 | 71.90 | 71.90 | 71.10 | 200 | 0 | 0 |
| 14/07/2026 |
71.50
|
13,800 | 71.90 | 71.90 | 70.70 | 0 | 0 | 0 |
| 13/07/2026 |
70.80
|
29,900 | 72.20 | 72.20 | 70.60 | 1,000 | 0 | 0 |
| 10/07/2026 |
71.90
|
11,000 | 73 | 73 | 71.90 | 0 | 0 | 0 |
| 09/07/2026 |
73
|
12,900 | 73.10 | 73.50 | 72.80 | 0 | 0 | 0 |
| 08/07/2026 |
73.10
|
11,100 | 72.70 | 73.40 | 72.60 | 1,300 | 0 | 0 |
| 07/07/2026 |
73.40
|
22,600 | 75 | 75 | 72.80 | 700 | 0 | 0 |
| 06/07/2026 |
74
|
27,700 | 75.20 | 76 | 73.60 | 0 | 100 | 0 |
| 03/07/2026 |
75.20
|
58,600 | 73.80 | 75.60 | 73.80 | 0 | 1,600 | 0 |
| 02/07/2026 |
73.70
|
25,200 | 73.50 | 74.20 | 73 | 0 | 900 | 0 |
| 01/07/2026 |
73.50
|
48,400 | 73.50 | 74 | 72.70 | 6,300 | 100 | 0 |
| 30/06/2026 |
73.40
|
12,200 | 74 | 74 | 73.20 | 2,700 | 0 | 0 |
| 29/06/2026 |
73.30
|
24,300 | 73.50 | 74.70 | 73.30 | 600 | 0 | 0 |
| 26/06/2026 |
73.50
|
32,200 | 73.30 | 73.60 | 72.90 | 5,700 | 0 | 0 |
| 25/06/2026 |
72.60
|
55,300 | 74 | 74 | 72.60 | 0 | 0 | 0 |
| 24/06/2026 |
74
|
99,900 | 72.50 | 74.90 | 72.50 | 6,400 | 200 | 0 |
| 23/06/2026 |
72.20
|
58,100 | 70.20 | 72.20 | 69.60 | 0 | 0 | 0 |
| 22/06/2026 |
70
|
56,000 | 70 | 71.20 | 69 | 0 | 100 | 0 |
| 19/06/2026 |
68.40
|
2,700 | 68.20 | 68.40 | 68 | 0 | 0 | 0 |
| 18/06/2026 |
68.10
|
9,400 | 68.50 | 68.60 | 68 | 0 | 0 | 0 |
| 17/06/2026 |
68.80
|
21,800 | 69.50 | 69.50 | 68.50 | 0 | 0 | 0 |
| 16/06/2026 |
69.90
|
2,900 | 69.50 | 69.90 | 69.10 | 0 | 0 | 0 |
| 15/06/2026 |
69.50
|
16,100 | 70.70 | 70.70 | 69 | 100 | 1,900 | 0 |
| 12/06/2026 |
70.70
|
16,400 | 70.90 | 72 | 70 | 0 | 0 | 0 |
| 11/06/2026 |
70.50
|
3,500 | 69.10 | 70.90 | 69.10 | 0 | 0 | 0 |
| 10/06/2026 |
70.60
|
45,100 | 68.90 | 71 | 68.90 | 0 | 0 | 0 |
| 09/06/2026 |
69
|
4,800 | 68.80 | 69.50 | 68.80 | 0 | 0 | 0 |
| 08/06/2026 |
69
|
15,400 | 68.20 | 69.90 | 68.20 | 0 | 0 | 0 |
| 05/06/2026 |
69
|
10,300 | 68.50 | 69 | 68.50 | 100 | 0 | 0 |
| 04/06/2026 |
68.80
|
7,100 | 68.80 | 68.80 | 68.50 | 100 | 0 | 0 |
| 03/06/2026 |
69
|
9,300 | 68.80 | 69.50 | 68.30 | 0 | 0 | 0 |
| 02/06/2026 |
68.50
|
10,500 | 68 | 69.80 | 68 | 0 | 0 | 0 |
| 01/06/2026 |
68.50
|
2,400 | 67.60 | 68.80 | 67.60 | 0 | 0 | 0 |
| 29/05/2026 |
67.80
|
5,500 | 67.50 | 68.10 | 67.50 | 0 | 0 | 0 |
| 28/05/2026 |
67.40
|
1,100 | 67.30 | 67.40 | 67.30 | 0 | 0 | 0 |
| 27/05/2026 |
67.60
|
2,800 | 68 | 68.10 | 67.60 | 0 | 0 | 0 |
| 26/05/2026 |
68.50
|
7,200 | 68.10 | 68.50 | 67.70 | 0 | 100 | 0 |
| 25/05/2026 |
68.30
|
10,000 | 68.80 | 69.10 | 68.30 | 0 | 0 | 0 |
| 22/05/2026 |
68.70
|
36,200 | 67.60 | 69.80 | 67.60 | 0 | 500 | 0 |
| 21/05/2026 |
68.20
|
11,100 | 66.80 | 68.30 | 66.80 | 2,000 | 0 | 0 |
| 20/05/2026 |
66.80
|
11,200 | 67 | 67.10 | 66.70 | 0 | 0 | 0 |
| 19/05/2026 |
67.90
|
31,200 | 66.70 | 68.40 | 66.50 | 0 | 0 | 0 |
| 18/05/2026 |
67
|
7,000 | 67 | 67 | 66.50 | 0 | 0 | 0 |
| 15/05/2026 |
67
|
3,800 | 67.60 | 67.60 | 66.90 | 0 | 0 | 0 |
| 14/05/2026 |
67.20
|
7,300 | 67.50 | 67.90 | 67.20 | 0 | 0 | 0 |
| 13/05/2026 |
67.20
|
6,000 | 66.60 | 67.50 | 66.60 | 0 | 0 | 0 |
| 12/05/2026 |
66.70
|
4,000 | 67 | 67 | 66.50 | 0 | 0 | 0 |
| 11/05/2026 |
67.50
|
3,800 | 67.50 | 67.80 | 67.50 | 0 | 130 | 0 |
| 08/05/2026 |
68
|
4,300 | 67 | 68 | 66.40 | 0 | 0 | 0 |
| 07/05/2026 |
67
|
8,500 | 67 | 67.50 | 66.70 | 0 | 0 | 0 |
| 06/05/2026 |
66.50
|
1,400 | 66 | 66.50 | 66 | 0 | 1,000 | 0 |
| 05/05/2026 |
66
|
6,600 | 66.10 | 66.10 | 65.80 | 0 | 0 | 0 |
| 04/05/2026 |
66.20
|
14,000 | 67 | 67.50 | 66 | 0 | 0 | 0 |
| 29/04/2026 |
66.50
|
5,600 | 66.70 | 67 | 66.40 | 0 | 0 | 0 |
| 28/04/2026 |
66.80
|
12,200 | 67 | 67 | 66.50 | 0 | 0 | 0 |
| 24/04/2026 |
67.50
|
10,600 | 67.40 | 67.80 | 66.70 | 0 | 0 | 0 |
| 23/04/2026 |
67.50
|
14,400 | 68.50 | 68.90 | 67.30 | 0 | 0 | 0 |
| 22/04/2026 |
68.40
|
30,200 | 67.90 | 69.90 | 67.90 | 0 | 0 | 0 |
| 21/04/2026 |
67.10
|
7,800 | 67 | 67.90 | 66.50 | 0 | 0 | 0 |
| 20/04/2026 |
66.90
|
6,100 | 66.30 | 67.40 | 66.30 | 0 | 0 | 0 |
| 17/04/2026 |
66
|
17,900 | 65.90 | 66 | 65.50 | 0 | 600 | 0 |
| 16/04/2026 |
65.30
|
27,800 | 66.70 | 66.70 | 65.20 | 0 | 0 | 0 |
| 15/04/2026 |
66.80
|
12,100 | 66.90 | 68 | 66.60 | 0 | 0 | 0 |
| 14/04/2026 |
67
|
5,200 | 66.60 | 67 | 66.50 | 0 | 0 | 0 |
| 13/04/2026 |
66.80
|
4,800 | 66.40 | 67 | 66.40 | 0 | 0 | 0 |
| 10/04/2026 |
67
|
7,200 | 67 | 67.20 | 66.50 | 600 | 0 | 0 |
| 09/04/2026 |
67.40
|
14,300 | 67.50 | 67.50 | 66.70 | 0 | 500 | 0 |
| 08/04/2026 |
67.50
|
16,800 | 66.80 | 68 | 66.80 | 0 | 0 | 0 |
| 07/04/2026 |
66.60
|
13,700 | 66.70 | 66.80 | 66.20 | 0 | 0 | 0 |
| 06/04/2026 |
67
|
10,400 | 68.30 | 68.40 | 67 | 0 | 0 | 0 |
| 03/04/2026 |
68.10
|
11,300 | 68.30 | 68.30 | 67.80 | 0 | 4,300 | -0.3 |
| 02/04/2026 |
67.80
|
28,000 | 70 | 70 | 67.40 | 0 | 10,100 | -0.7 |
| 01/04/2026 |
68.70
|
57,300 | 68.50 | 68.80 | 68.10 | 0 | 0 | 0 |
| 31/03/2026 |
67.80
|
64,600 | 66.40 | 69 | 66.30 | 0 | 10,000 | -0.7 |
| 30/03/2026 |
65.80
|
31,500 | 65 | 66.40 | 65 | 0 | 0 | 0 |
| 27/03/2026 |
65.50
|
4,400 | 65.10 | 65.50 | 65 | 0 | 0 | 0 |
| 26/03/2026 |
64.80
|
12,400 | 65 | 65.60 | 64.70 | 0 | 0 | 0 |
| 25/03/2026 |
65
|
4,900 | 63.80 | 65 | 63.70 | 0 | 0 | 0 |
| 24/03/2026 |
64.20
|
6,800 | 63.50 | 64.40 | 63.40 | 0 | 0 | 0 |
| 23/03/2026 |
63
|
17,600 | 64 | 64 | 63 | 0 | 5,000 | -0.3 |
| 20/03/2026 |
64
|
16,000 | 64.50 | 64.50 | 64 | 0 | 0 | 0 |
| 19/03/2026 |
64
|
11,200 | 64.50 | 64.50 | 63.90 | 0 | 0 | 0 |
| 18/03/2026 |
64.10
|
6,700 | 64.70 | 65 | 64 | 0 | 0 | 0 |
| 17/03/2026 |
65.40
|
9,700 | 65.80 | 65.80 | 64 | 0 | 0 | 0 |
| 16/03/2026 |
64.90
|
12,000 | 65.50 | 66 | 64.90 | 0 | 0 | 0 |
| 13/03/2026 |
65.20
|
11,000 | 64.50 | 66 | 64.50 | 100 | 0 | 0.0 |
| 12/03/2026 |
65.60
|
28,400 | 64.20 | 66.20 | 63.60 | 100 | 0 | 0.0 |
| 11/03/2026 |
64.20
|
22,800 | 63.30 | 64.20 | 63.10 | 100 | 0 | 0.0 |
| 10/03/2026 |
63
|
16,700 | 63.70 | 63.90 | 62.90 | 0 | 600 | -0.0 |