| 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) |
-7.30 | -8.51% | 4,158,600 | 0 | 0 |
78.50
86.50
78.60
|
|
2 tháng
(2026-04-16) |
-2 | -2.48% | 8,955,400 | 0 | 0 |
77.90
86.50
78.60
|
|
3 tháng
(2026-03-17) |
2.50 | 3.29% | 16,163,600 | 0 | 0 |
76
87.20
78.60
|
|
6 tháng
(2025-12-17) |
16.30 | 26.21% | 49,561,100 | 0 | 0 |
61
102.50
78.60
|
|
12 tháng
(2025-06-20) |
16.50 | 26.61% | 64,509,300 | -100 | -0.0 |
60.40
102.50
78.60
|
|
24 tháng
(2024-06-25) |
12.25 | 18.49% | 94,203,789 | -1,752 | -0.2 |
48.38
102.50
78.60
|
|
36 tháng
(2023-07-03) |
54.16 | 222.52% | 119,220,870 | -1,835 | -0.2 |
23.65
102.50
78.60
|
|
60 tháng
(2021-07-12) |
50.66 | 181.95% | 125,944,751 | -642,687 | -49.6 |
17.13
102.50
78.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 16/06/2026 |
79
|
73,800 | 79.50 | 79.50 | 78.60 | 0 | 0 | 0 |
| 15/06/2026 |
78.60
|
103,400 | 79 | 79.70 | 78.50 | 0 | 0 | 0 |
| 12/06/2026 |
78.50
|
90,500 | 79.50 | 79.50 | 78.30 | 0 | 0 | 0 |
| 11/06/2026 |
78.70
|
75,500 | 79 | 79.30 | 78.50 | 0 | 0 | 0 |
| 10/06/2026 |
79.70
|
53,200 | 79 | 79.90 | 79 | 0 | 0 | 0 |
| 09/06/2026 |
79
|
126,000 | 78.10 | 80.50 | 78 | 0 | 0 | 0 |
| 08/06/2026 |
78.70
|
234,000 | 80.20 | 80.20 | 78.60 | 0 | 0 | 0 |
| 05/06/2026 |
81
|
53,200 | 81.90 | 82 | 81 | 0 | 0 | 0 |
| 04/06/2026 |
82
|
85,600 | 81 | 82.50 | 81 | 0 | 0 | 0 |
| 03/06/2026 |
81.60
|
90,200 | 81.20 | 81.90 | 80.20 | 0 | 0 | 0 |
| 02/06/2026 |
81.10
|
94,000 | 79.70 | 82 | 79.20 | 0 | 0 | 0 |
| 01/06/2026 |
80
|
103,400 | 82.50 | 82.50 | 80 | 0 | 0 | 0 |
| 29/05/2026 |
81.40
|
146,500 | 80.20 | 81.80 | 80 | 0 | 0 | 0 |
| 28/05/2026 |
80.20
|
181,700 | 82.10 | 82.10 | 80 | 0 | 0 | 0 |
| 27/05/2026 |
81.80
|
91,900 | 81.80 | 83.70 | 81.40 | 0 | 0 | 0 |
| 26/05/2026 |
81.80
|
239,500 | 82.50 | 83 | 81.10 | 0 | 0 | 0 |
| 25/05/2026 |
82.50
|
103,800 | 82.50 | 83.50 | 82 | 0 | 0 | 0 |
| 22/05/2026 |
82.70
|
159,200 | 85 | 85 | 82.10 | 0 | 0 | 0 |
| 21/05/2026 |
84
|
203,000 | 85.50 | 85.50 | 82.50 | 0 | 0 | 0 |
| 20/05/2026 |
84.30
|
473,500 | 86.60 | 86.60 | 81 | 0 | 0 | 0 |
| 19/05/2026 |
86.50
|
969,600 | 86 | 91.10 | 84.90 | 0 | 0 | 0 |
| 18/05/2026 |
85.80
|
584,300 | 83 | 86.20 | 82 | 0 | 0 | 0 |
| 15/05/2026 |
83.30
|
294,500 | 85.80 | 86 | 82.80 | 0 | 0 | 0 |
| 14/05/2026 |
85.60
|
429,300 | 84.30 | 89 | 84.30 | 0 | 0 | 0 |
| 13/05/2026 |
84.30
|
625,800 | 82.70 | 85 | 80.80 | 0 | 0 | 0 |
| 12/05/2026 |
82.20
|
346,300 | 81.50 | 84 | 81.10 | 0 | 0 | 0 |
| 11/05/2026 |
81.50
|
254,200 | 79.30 | 83 | 79.30 | 0 | 0 | 0 |
| 08/05/2026 |
79.30
|
190,200 | 78.20 | 80 | 77.70 | 0 | 0 | 0 |
| 07/05/2026 |
77.90
|
191,400 | 78 | 79.40 | 77.20 | 0 | 0 | 0 |
| 06/05/2026 |
78
|
245,900 | 78.60 | 78.60 | 76.90 | 0 | 0 | 0 |
| 05/05/2026 |
78.40
|
289,300 | 80.70 | 80.70 | 77.80 | 0 | 0 | 0 |
| 04/05/2026 |
81
|
94,800 | 81 | 81.50 | 80.30 | 0 | 0 | 0 |
| 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 |
| 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 |