| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-03-30) |
-6.40 | -7.34% | 5,917,900 | 0 | 0 |
78.20
87.20
80.80
|
|
2 tháng
(2026-03-02) |
3.20 | 4.12% | 13,816,000 | 0 | 0 |
65.20
87.20
80.80
|
|
3 tháng
(2026-01-29) |
-15.20 | -15.83% | 23,962,100 | 0 | 0 |
65.20
97.50
80.80
|
|
6 tháng
(2025-10-31) |
16.60 | 25.86% | 45,338,300 | 0 | 0 |
60.40
102.50
80.80
|
|
12 tháng
(2025-05-05) |
20.67 | 34.37% | 60,610,000 | -100 | -0.0 |
60.07
102.50
80.80
|
|
24 tháng
(2024-05-09) |
31.49 | 63.86% | 98,968,042 | -1,752 | -0.2 |
48.38
102.50
80.80
|
|
36 tháng
(2023-05-15) |
57.94 | 253.47% | 112,442,862 | -1,835 | -0.2 |
22.66
102.50
80.80
|
|
60 tháng
(2021-05-25) |
54.64 | 208.93% | 120,044,374 | -661,830 | -51.2 |
17.13
102.50
80.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 29/04/2026 |
80.80
|
78,100 | 80.80 | 81.50 | 80 | 0 | 0 | 0 |
| 28/04/2026 |
80.80
|
100,400 | 81.50 | 81.50 | 80.30 | 0 | 0 | 0 |
| 27/04/2026 |
81.50
|
127,900 | 80.50 | 81.70 | 80.30 | 0 | 0 | 0 |
| 24/04/2026 |
81.50
|
127,900 | 80.50 | 81.70 | 80.30 | 0 | 0 | 0 |
| 23/04/2026 |
81.60
|
127,500 | 81.70 | 82.60 | 80.80 | 0 | 0 | 0 |
| 22/04/2026 |
81.70
|
158,800 | 82.40 | 82.60 | 80.90 | 0 | 0 | 0 |
| 21/04/2026 |
82.40
|
228,800 | 83.70 | 84.80 | 81.90 | 0 | 0 | 0 |
| 20/04/2026 |
83.80
|
148,700 | 84.50 | 85 | 83 | 0 | 0 | 0 |
| 17/04/2026 |
84.50
|
700,000 | 80.50 | 86.50 | 79.50 | 0 | 0 | 0 |
| 16/04/2026 |
80.50
|
164,900 | 81.10 | 81.10 | 79.80 | 0 | 0 | 0 |
| 15/04/2026 |
81
|
190,000 | 82.50 | 83 | 80.30 | 0 | 0 | 0 |
| 14/04/2026 |
82
|
183,500 | 81 | 83.20 | 81 | 0 | 0 | 0 |
| 13/04/2026 |
80.20
|
175,700 | 81.70 | 81.70 | 80 | 0 | 0 | 0 |
| 10/04/2026 |
81.90
|
161,300 | 82.10 | 82.50 | 81.10 | 0 | 0 | 0 |
| 09/04/2026 |
82
|
179,000 | 84.50 | 84.50 | 81.50 | 0 | 0 | 0 |
| 08/04/2026 |
84.50
|
509,000 | 79 | 85.60 | 79 | 0 | 0 | 0 |
| 07/04/2026 |
79.40
|
166,800 | 77.90 | 82 | 77.90 | 0 | 0 | 0 |
| 06/04/2026 |
78.20
|
288,300 | 81.40 | 81.40 | 77.10 | 0 | 0 | 0 |
| 03/04/2026 |
81.50
|
408,400 | 84.50 | 85.10 | 78.80 | 0 | 0 | 0 |
| 02/04/2026 |
84.60
|
322,600 | 86.80 | 86.80 | 83.60 | 0 | 0 | 0 |
| 01/04/2026 |
87.10
|
397,700 | 87.90 | 88.50 | 85.60 | 0 | 0 | 0 |
| 31/03/2026 |
87
|
394,500 | 87.80 | 89.50 | 86.50 | 0 | 0 | 0 |
| 30/03/2026 |
87.20
|
656,200 | 83.40 | 88 | 80.50 | 0 | 0 | 0 |
| 27/03/2026 |
83.40
|
312,700 | 82.20 | 84 | 81.10 | 0 | 0 | 0 |
| 26/03/2026 |
81.30
|
436,300 | 79.90 | 85 | 77.80 | 0 | 0 | 0 |
| 25/03/2026 |
78.60
|
258,500 | 79.90 | 79.90 | 77.90 | 0 | 0 | 0 |
| 24/03/2026 |
78.70
|
199,700 | 78.80 | 79.90 | 77.80 | 0 | 0 | 0 |
| 23/03/2026 |
76.80
|
324,100 | 80 | 82 | 76.50 | 0 | 0 | 0 |
| 20/03/2026 |
80.50
|
522,500 | 83 | 83 | 79.20 | 0 | 0 | 0 |
| 19/03/2026 |
83
|
382,800 | 77.90 | 85 | 76 | 0 | 0 | 0 |
| 18/03/2026 |
77.90
|
470,200 | 76.20 | 80.50 | 75.70 | 0 | 0 | 0 |
| 17/03/2026 |
76
|
268,400 | 74.30 | 76.80 | 74.30 | 0 | 0 | 0 |
| 16/03/2026 |
74.30
|
134,400 | 73.40 | 75 | 72.30 | 0 | 0 | 0 |
| 13/03/2026 |
73.40
|
146,000 | 73.90 | 74.50 | 73.10 | 0 | 0 | 0 |
| 12/03/2026 |
73.90
|
233,300 | 76.50 | 76.80 | 73.20 | 0 | 0 | 0 |
| 11/03/2026 |
76.80
|
431,200 | 72.80 | 76.90 | 72.30 | 0 | 0 | 0 |
| 10/03/2026 |
72.80
|
378,400 | 69.80 | 72.80 | 68.40 | 0 | 0 | 0 |
| 09/03/2026 |
65.20
|
1,072,300 | 74.60 | 74.60 | 65 | 0 | 0 | 0 |
| 06/03/2026 |
74.50
|
426,800 | 74 | 77 | 72.60 | 0 | 0 | 0 |
| 05/03/2026 |
73
|
289,000 | 71 | 74.80 | 71 | 0 | 0 | 0 |
| 04/03/2026 |
72.80
|
752,500 | 75 | 75 | 70.30 | 0 | 0 | 0 |
| 03/03/2026 |
75.60
|
509,800 | 77.50 | 78.30 | 74.70 | 0 | 0 | 0 |
| 02/03/2026 |
77.60
|
349,200 | 80 | 80 | 75.10 | 0 | 0 | 0 |
| 27/02/2026 |
80.10
|
801,400 | 78 | 80.30 | 75.10 | 0 | 0 | 0 |
| 26/02/2026 |
78.20
|
736,200 | 80.20 | 81.50 | 76.90 | 0 | 0 | 0 |
| 25/02/2026 |
80.20
|
438,200 | 82.70 | 83 | 80.10 | 0 | 0 | 0 |
| 24/02/2026 |
82.60
|
337,200 | 84.20 | 84.60 | 81.40 | 0 | 0 | 0 |
| 23/02/2026 |
84.20
|
433,600 | 80.90 | 85.20 | 80.20 | 0 | 0 | 0 |
| 13/02/2026 |
80.90
|
189,800 | 81 | 81 | 78 | 0 | 0 | 0 |
| 12/02/2026 |
81
|
193,700 | 80 | 82.90 | 79.40 | 0 | 0 | 0 |
| 11/02/2026 |
81.80
|
311,700 | 75.40 | 83 | 75.40 | 0 | 0 | 0 |
| 10/02/2026 |
76
|
1,124,700 | 83 | 83.50 | 74 | 0 | 0 | 0 |
| 09/02/2026 |
82.60
|
574,400 | 87.30 | 89.50 | 81.60 | 0 | 0 | 0 |
| 06/02/2026 |
86.10
|
880,100 | 92.60 | 92.60 | 86 | 0 | 0 | 0 |
| 05/02/2026 |
93.20
|
589,800 | 97.50 | 98 | 91.50 | 0 | 0 | 0 |
| 04/02/2026 |
97.50
|
783,300 | 96 | 99 | 95 | 0 | 0 | 0 |
| 03/02/2026 |
94.80
|
680,200 | 92.20 | 95 | 92.10 | 0 | 0 | 0 |
| 02/02/2026 |
92
|
629,400 | 95 | 95 | 88 | 0 | 0 | 0 |
| 30/01/2026 |
95.80
|
768,400 | 96.10 | 97.30 | 93.50 | 0 | 0 | 0 |
| 29/01/2026 |
96
|
674,000 | 96.10 | 100.50 | 91.50 | 0 | 0 | 0 |
| 28/01/2026 |
94
|
1,349,800 | 93 | 98.80 | 90 | 0 | 0 | 0 |
| 27/01/2026 |
92.90
|
691,800 | 92.50 | 94 | 88.50 | 0 | 0 | 0 |
| 26/01/2026 |
92.50
|
882,700 | 90.80 | 96.50 | 87.60 | 0 | 0 | 0 |
| 23/01/2026 |
90.80
|
1,002,800 | 95 | 97.50 | 85.50 | 0 | 0 | 0 |
| 22/01/2026 |
95.50
|
1,694,700 | 101 | 109.90 | 89 | 0 | 0 | 0 |
| 21/01/2026 |
102.50
|
1,853,300 | 101 | 108 | 96.80 | 0 | 0 | 0 |
| 20/01/2026 |
99.30
|
2,163,300 | 88.40 | 100.90 | 87.50 | 0 | 0 | 0 |
| 19/01/2026 |
87
|
1,489,900 | 79.60 | 89 | 79.50 | 0 | 0 | 0 |
| 16/01/2026 |
79.60
|
2,065,400 | 69.30 | 79.60 | 69.30 | 0 | 0 | 0 |
| 15/01/2026 |
69
|
364,800 | 67.50 | 70.60 | 67.50 | 0 | 0 | 0 |
| 14/01/2026 |
67.50
|
550,400 | 70 | 71 | 66.60 | 0 | 0 | 0 |
| 13/01/2026 |
68.30
|
279,300 | 71 | 71 | 67.50 | 0 | 0 | 0 |
| 12/01/2026 |
70
|
777,800 | 67 | 73.50 | 67 | 0 | 0 | 0 |
| 09/01/2026 |
66.60
|
466,000 | 65 | 68 | 64 | 0 | 0 | 0 |
| 08/01/2026 |
62.10
|
606,200 | 64 | 68.20 | 54.50 | 0 | 0 | 0 |
| 07/01/2026 |
63.90
|
139,700 | 63 | 64 | 62 | 0 | 0 | 0 |
| 06/01/2026 |
63
|
155,000 | 63.10 | 65 | 62.10 | 0 | 0 | 0 |
| 05/01/2026 |
63
|
82,400 | 63.90 | 64.80 | 61 | 0 | 0 | 0 |
| 31/12/2025 |
63.50
|
1,139,300 | 62 | 64.90 | 62 | 0 | 0 | 0 |
| 30/12/2025 |
62
|
141,700 | 61.50 | 62.80 | 61.50 | 0 | 0 | 0 |
| 29/12/2025 |
61.90
|
77,300 | 61 | 62 | 60.80 | 0 | 0 | 0 |
| 26/12/2025 |
61
|
194,900 | 61.50 | 62 | 60 | 0 | 0 | 0 |
| 25/12/2025 |
61.50
|
59,900 | 62.20 | 63 | 61.50 | 0 | 0 | 0 |
| 24/12/2025 |
61.90
|
79,600 | 62.90 | 62.90 | 61.70 | 0 | 0 | 0 |
| 23/12/2025 |
62
|
84,000 | 62.50 | 62.90 | 62 | 0 | 0 | 0 |
| 22/12/2025 |
62.80
|
31,700 | 62.80 | 63 | 61.80 | 0 | 0 | 0 |
| 19/12/2025 |
62.30
|
45,900 | 62 | 64 | 62 | 0 | 0 | 0 |
| 18/12/2025 |
61.90
|
45,700 | 62.20 | 62.40 | 61.90 | 0 | 0 | 0 |
| 17/12/2025 |
62.20
|
13,200 | 62.10 | 62.40 | 61.50 | 0 | 0 | 0 |
| 16/12/2025 |
61.40
|
66,600 | 61.50 | 61.50 | 60.50 | 0 | 0 | 0 |
| 15/12/2025 |
61.70
|
43,000 | 61.90 | 62.60 | 61.20 | 0 | 0 | 0 |
| 12/12/2025 |
61.20
|
128,300 | 62.50 | 62.50 | 61 | 0 | 0 | 0 |
| 11/12/2025 |
62.50
|
97,100 | 62.50 | 63.70 | 61.70 | 0 | 0 | 0 |
| 10/12/2025 |
62.50
|
52,800 | 62.90 | 63.30 | 62 | 0 | 0 | 0 |
| 09/12/2025 |
62.80
|
137,600 | 65.30 | 66 | 62.80 | 0 | 0 | 0 |
| 08/12/2025 |
64.60
|
95,500 | 66.50 | 66.50 | 64.60 | 0 | 0 | 0 |
| 05/12/2025 |
66.30
|
206,900 | 65.90 | 67.20 | 65.50 | 0 | 0 | 0 |
| 04/12/2025 |
64.90
|
291,400 | 64 | 67.20 | 64 | 0 | 0 | 0 |
| 03/12/2025 |
64
|
302,300 | 62 | 66.50 | 62 | 0 | 0 | 0 |
| 02/12/2025 |
61.30
|
13,300 | 61.60 | 61.80 | 61 | 0 | 0 | 0 |