| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-13) |
2.40 | 3.39% | 257,414,900 | 4,262,409 | 0 |
70.70
77.70
73.50
|
|
2 tháng
(2026-04-13) |
-2.90 | -3.82% | 440,671,900 | -58,787,769 | 0 |
70
77.70
73.50
|
|
3 tháng
(2026-03-16) |
-5.10 | -6.52% | 612,364,300 | -76,488,436 | -1,679.7 |
70
79.40
73.50
|
|
6 tháng
(2025-12-15) |
-20.70 | -22.07% | 1,299,246,300 | -175,438,536 | -10,594.9 |
70
106.10
73.50
|
|
12 tháng
(2025-06-17) |
-29.14 | -28.50% | 2,455,485,000 | -219,673,768 | -15,120.6 |
70
110.95
73.50
|
|
24 tháng
(2024-06-24) |
-38.84 | -34.70% | 3,712,420,600 | -301,434,773 | -26,399.3 |
70
131.67
73.50
|
|
36 tháng
(2023-06-28) |
18.82 | 34.67% | 4,392,196,400 | -331,923,024 | -30,445.5 |
53.47
131.67
73.50
|
|
60 tháng
(2021-07-08) |
28 | 62.10% | 5,209,051,100 | -329,636,105 | -30,126.6 |
40.97
131.67
73.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 12/06/2026 |
73.50
|
5,688,200 | 73.60 | 74.30 | 73.50 | 2,069,222 | 1,381,177 | 0 |
| 11/06/2026 |
73.10
|
3,507,300 | 73.90 | 73.90 | 73.10 | 872,590 | 1,261,965 | 0 |
| 10/06/2026 |
74.20
|
4,736,000 | 73.50 | 74.50 | 73.50 | 732,358 | 1,191,400 | 0 |
| 09/06/2026 |
73.70
|
7,772,300 | 73.40 | 74.20 | 72.60 | 649,478 | 2,125,707 | 0 |
| 08/06/2026 |
72.90
|
10,914,200 | 73.70 | 74.50 | 72.80 | 2,852,274 | 4,511,731 | 0 |
| 05/06/2026 |
75
|
11,218,100 | 76 | 76 | 74.30 | 4,942,580 | 3,257,910 | 0 |
| 04/06/2026 |
76.10
|
11,304,700 | 76.70 | 77.20 | 75.80 | 5,837,237 | 2,471,052 | 0 |
| 03/06/2026 |
76.50
|
25,278,600 | 75.10 | 77.70 | 75 | 9,677,039 | 2,294,138 | 0 |
| 02/06/2026 |
74.80
|
17,368,000 | 73 | 75.60 | 73 | 6,729,037 | 285,100 | 0 |
| 01/06/2026 |
72.90
|
5,972,700 | 72.20 | 73.40 | 72.10 | 1,829,601 | 886,855 | 0 |
| 29/05/2026 |
71.60
|
5,446,700 | 71.20 | 72.50 | 70.80 | 1,106,293 | 1,485,343 | 0 |
| 28/05/2026 |
71.20
|
10,646,900 | 72.80 | 73.10 | 71.20 | 1,023,079 | 2,027,486 | 0 |
| 27/05/2026 |
73.60
|
9,176,300 | 74.50 | 75.30 | 73.10 | 1,441,896 | 2,561,505 | 0 |
| 26/05/2026 |
74.50
|
5,104,800 | 73.60 | 74.60 | 73.60 | 1,250,621 | 765,077 | 0 |
| 25/05/2026 |
73.50
|
10,441,000 | 74.60 | 75.60 | 73.50 | 1,103,136 | 1,817,057 | 0 |
| 22/05/2026 |
75.10
|
11,668,800 | 76.80 | 77.60 | 75.10 | 1,989,919 | 1,022,217 | 0 |
| 21/05/2026 |
76.50
|
11,809,100 | 77.70 | 77.90 | 75.70 | 803,264 | 4,934,750 | 0 |
| 20/05/2026 |
77.70
|
25,976,600 | 74.80 | 78.50 | 72.80 | 4,019,099 | 1,497,229 | 0 |
| 19/05/2026 |
74.50
|
11,279,900 | 75 | 75.80 | 74.30 | 1,570,226 | 1,893,408 | 0 |
| 18/05/2026 |
74.90
|
18,323,700 | 72.90 | 75.30 | 72 | 2,864,816 | 3,814,350 | 0 |
| 15/05/2026 |
72.90
|
6,386,100 | 74.20 | 74.20 | 72.70 | 361,795 | 1,360,935 | 0 |
| 14/05/2026 |
73.90
|
21,565,500 | 71.10 | 75.30 | 71 | 2,531,944 | 3,025,661 | 0 |
| 13/05/2026 |
70.70
|
11,517,600 | 70.60 | 71.50 | 70 | 669,474 | 6,104,471 | 0 |
| 12/05/2026 |
70.60
|
8,533,300 | 70.10 | 71.50 | 70 | 890,452 | 3,320,382 | 0 |
| 11/05/2026 |
70
|
16,909,100 | 71.70 | 71.70 | 70 | 313,299 | 3,399,157 | 0 |
| 08/05/2026 |
71.90
|
13,444,300 | 73.20 | 73.30 | 71.90 | 292,233 | 6,451,754 | 0 |
| 07/05/2026 |
73
|
10,186,100 | 73.90 | 74.30 | 73 | 477,054 | 5,562,752 | 0 |
| 06/05/2026 |
73.30
|
9,455,600 | 74.20 | 74.20 | 73 | 453,823 | 6,642,339 | 0 |
| 05/05/2026 |
74.30
|
6,841,400 | 73.70 | 74.50 | 72.80 | 215,003 | 2,043,859 | 0 |
| 04/05/2026 |
73.70
|
8,285,900 | 74.90 | 75.10 | 73.60 | 436,049 | 4,651,998 | 0 |
| 29/04/2026 |
75.50
|
9,163,000 | 73.40 | 75.50 | 73.40 | 1,449,843 | 3,058,640 | 0 |
| 28/04/2026 |
74.40
|
9,503,800 | 73.40 | 74.40 | 72.90 | 1,132,302 | 5,026,189 | 0 |
| 24/04/2026 |
73.40
|
10,459,800 | 74 | 74.10 | 73.20 | 202,192 | 5,861,142 | 0 |
| 23/04/2026 |
74.30
|
7,968,500 | 75 | 76 | 74.10 | 708,404 | 4,277,230 | 0 |
| 22/04/2026 |
74.60
|
8,145,000 | 75.50 | 75.50 | 74.10 | 370,578 | 3,175,680 | 0 |
| 21/04/2026 |
75.10
|
7,119,000 | 77 | 77.40 | 75.10 | 274,140 | 2,530,802 | 0 |
| 20/04/2026 |
76.90
|
6,876,800 | 76.30 | 77 | 76.10 | 2,496,002 | 1,125,967 | 0 |
| 17/04/2026 |
76
|
12,349,600 | 75 | 78 | 74.90 | 2,548,352 | 1,733,155 | 0 |
| 16/04/2026 |
74.10
|
11,316,400 | 75.60 | 75.60 | 74 | 484,437 | 7,525,232 | 0 |
| 15/04/2026 |
75.10
|
10,047,800 | 76.90 | 77 | 75 | 653,202 | 6,359,329 | 0 |
| 14/04/2026 |
76.20
|
7,092,500 | 77 | 77.20 | 76 | 499,390 | 2,996,295 | 0 |
| 13/04/2026 |
76
|
9,559,100 | 76.90 | 77 | 75.90 | 205,072 | 1,410,103 | 0 |
| 10/04/2026 |
77.70
|
6,099,800 | 78.60 | 79 | 77.30 | 294,000 | 472,486 | 0 |
| 09/04/2026 |
78.30
|
6,272,100 | 79.10 | 79.20 | 78.10 | 329,234 | 255,715 | 0 |
| 08/04/2026 |
79.10
|
14,610,000 | 76 | 79.10 | 75.10 | 2,328,367 | 798,960 | 0 |
| 07/04/2026 |
74
|
4,713,000 | 74.50 | 74.50 | 73.80 | 951,800 | 1,375,407 | -60.0 |
| 06/04/2026 |
73.90
|
4,593,000 | 74 | 74.50 | 73.50 | 267,000 | 2,068,500 | -134.0 |
| 03/04/2026 |
74
|
6,333,100 | 74.70 | 75.50 | 73.90 | 1,955,400 | 6,508,900 | -389.7 |
| 02/04/2026 |
74.70
|
5,224,400 | 75.20 | 75.20 | 74.20 | 1,158,000 | 6,884,300 | -584.7 |
| 01/04/2026 |
75.30
|
8,534,000 | 75.90 | 76.30 | 75 | 170,100 | 78,500 | 8.8 |
| 31/03/2026 |
74.70
|
5,639,200 | 74.90 | 75.50 | 74.40 | 1,203,900 | 355,300 | 63.7 |
| 30/03/2026 |
74
|
7,814,800 | 74.40 | 75.20 | 73.50 | 2,491,100 | 3,630,200 | -84.5 |
| 27/03/2026 |
76.10
|
9,080,300 | 74.50 | 76.30 | 74 | 2,491,100 | 3,630,200 | -84.5 |
| 26/03/2026 |
74.20
|
9,743,400 | 77 | 77 | 74.20 | 1,253,400 | 4,541,100 | -246.7 |
| 25/03/2026 |
77
|
7,429,300 | 76.20 | 77 | 75.60 | 713,500 | 331,000 | 28.7 |
| 24/03/2026 |
75.40
|
5,189,700 | 75.50 | 75.90 | 74.10 | 3,745,600 | 2,209,100 | 111.8 |
| 23/03/2026 |
73.10
|
13,156,200 | 73.70 | 76.10 | 71.60 | 3,745,600 | 2,209,100 | 111.8 |
| 20/03/2026 |
74.60
|
21,423,700 | 76.50 | 76.50 | 73.60 | 6,577,800 | 8,865,100 | -170.3 |
| 19/03/2026 |
76.80
|
11,602,900 | 77.70 | 77.80 | 76.60 | 851,500 | 1,971,200 | -88.4 |
| 18/03/2026 |
78.60
|
6,352,700 | 80 | 80.20 | 78.10 | 983,600 | 2,195,400 | -97.1 |
| 17/03/2026 |
79.40
|
9,218,800 | 79.40 | 81.30 | 79.10 | 1,234,000 | 1,419,500 | -14.7 |
| 16/03/2026 |
78.20
|
8,662,000 | 77.10 | 79.30 | 77.10 | 537,100 | 1,182,800 | -49.9 |
| 13/03/2026 |
77
|
9,026,000 | 77.10 | 78.50 | 76.30 | 537,100 | 1,182,800 | -49.9 |
| 12/03/2026 |
77.70
|
12,722,400 | 78.80 | 79.20 | 77.50 | 954,200 | 2,559,100 | -125.8 |
| 11/03/2026 |
80.20
|
10,652,800 | 80 | 81 | 78.30 | 2,253,100 | 2,034,300 | 17.7 |
| 10/03/2026 |
79.50
|
21,099,200 | 76.40 | 79.60 | 76.40 | 1,318,000 | 3,442,800 | -161.4 |
| 09/03/2026 |
75.90
|
17,633,000 | 76 | 76.70 | 75.90 | 1,318,000 | 3,442,800 | -161.4 |
| 06/03/2026 |
81.60
|
23,713,900 | 84.40 | 84.60 | 81.50 | 2,666,600 | 9,557,100 | -570.2 |
| 05/03/2026 |
84.40
|
15,906,800 | 86.50 | 86.80 | 84.40 | 760,300 | 7,408,800 | -566.7 |
| 04/03/2026 |
85.10
|
23,755,700 | 86.90 | 87 | 84.20 | 1,955,400 | 6,508,900 | -389.7 |
| 03/03/2026 |
87
|
16,504,400 | 90.10 | 90.90 | 87 | 1,110,200 | 1,371,300 | -24.3 |
| 02/03/2026 |
89.60
|
17,245,400 | 90.10 | 91.50 | 89.30 | 2,078,800 | 2,848,300 | -80.1 |
| 27/02/2026 |
92.90
|
18,705,600 | 91 | 93.50 | 90.30 | 4,722,700 | 2,331,500 | 223.2 |
| 26/02/2026 |
90.50
|
17,525,500 | 90 | 92.20 | 89.90 | 702,500 | 8,698,500 | -725.1 |
| 25/02/2026 |
89.10
|
47,733,100 | 92.20 | 92.50 | 89 | 1,238,600 | 27,141,100 | -2,334.8 |
| 24/02/2026 |
92.50
|
28,539,000 | 94 | 94 | 92.50 | 1,300,800 | 16,892,800 | -1,449.5 |
| 23/02/2026 |
94.50
|
22,660,400 | 96.80 | 96.80 | 93.10 | 1,255,900 | 13,317,000 | -1,140.0 |
| 13/02/2026 |
96.30
|
18,508,400 | 98.10 | 98.50 | 96.30 | 710,600 | 9,390,200 | -843.9 |
| 12/02/2026 |
98.80
|
4,125,200 | 99 | 99.20 | 98.40 | 615,300 | 1,781,600 | -115.1 |
| 11/02/2026 |
98.60
|
5,507,500 | 98.20 | 99.50 | 97.40 | 982,600 | 2,040,700 | -104.4 |
| 10/02/2026 |
97.80
|
6,113,500 | 99.90 | 99.90 | 97.30 | 544,200 | 1,884,200 | -131.8 |
| 09/02/2026 |
99
|
5,108,600 | 98.80 | 99.40 | 97.90 | 876,500 | 2,273,100 | -137.3 |
| 06/02/2026 |
97.60
|
9,766,800 | 98 | 100 | 96.70 | 876,500 | 2,273,100 | -137.3 |
| 05/02/2026 |
99
|
18,088,600 | 101.20 | 101.90 | 99 | 1,514,200 | 9,751,100 | -821.5 |
| 04/02/2026 |
101.90
|
11,639,700 | 103.10 | 103.50 | 101.50 | 1,158,000 | 6,884,300 | -584.7 |
| 03/02/2026 |
103.90
|
9,097,000 | 104.90 | 105.40 | 102.90 | 2,078,800 | 2,848,300 | -80.1 |
| 02/02/2026 |
104.30
|
9,331,400 | 103.30 | 104.30 | 101.60 | 1,792,800 | 1,774,600 | 2.2 |
| 30/01/2026 |
104.50
|
10,833,200 | 106.40 | 106.40 | 103.90 | 1,994,500 | 1,399,600 | 61.7 |
| 29/01/2026 |
106.10
|
14,247,700 | 105 | 107.20 | 103.70 | 4,701,400 | 2,140,800 | 271.5 |
| 28/01/2026 |
104.50
|
11,949,800 | 102.40 | 105.80 | 102.30 | 3,953,700 | 667,100 | 343.0 |
| 27/01/2026 |
102.10
|
10,585,500 | 99.60 | 102.50 | 99.10 | 3,196,600 | 843,700 | 238.1 |
| 26/01/2026 |
98.50
|
11,183,100 | 100.20 | 101.60 | 98 | 2,730,800 | 2,984,100 | -25.8 |
| 23/01/2026 |
101
|
9,418,000 | 103.60 | 104.60 | 101 | 1,598,700 | 1,780,700 | -19.4 |
| 22/01/2026 |
103.50
|
8,095,100 | 105.50 | 105.80 | 103.50 | 2,075,300 | 851,900 | 128.2 |
| 21/01/2026 |
105
|
14,517,300 | 103.20 | 106.50 | 101.10 | 2,301,900 | 2,548,200 | -26.8 |
| 20/01/2026 |
104.10
|
12,213,100 | 106.10 | 107 | 104 | 1,554,000 | 1,209,600 | 35.8 |
| 19/01/2026 |
105.80
|
14,710,500 | 108.70 | 108.70 | 105.50 | 2,625,400 | 2,575,500 | 5.0 |
| 16/01/2026 |
105.30
|
23,871,100 | 99.50 | 105.30 | 99.50 | 2,959,600 | 849,700 | 215.3 |
| 15/01/2026 |
98.50
|
7,401,400 | 99.80 | 101.70 | 98.40 | 609,500 | 1,470,200 | -86.3 |
| 14/01/2026 |
99.80
|
11,900,400 | 99 | 101.10 | 97.80 | 5,337,800 | 4,106,400 | 121.5 |