| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-06-16) |
-4.20 | -5.13% | 24,058,500 | -498,331 | 0 |
73.80
81.80
77.40
|
|
2 tháng
(2026-05-18) |
-15.40 | -16.56% | 64,904,600 | -1,035,885 | 0 |
73.80
93
77.40
|
|
3 tháng
(2026-04-17) |
-2.50 | -3.12% | 103,870,300 | -3,790,872 | 0 |
73.50
93
77.40
|
|
6 tháng
(2026-01-19) |
-28.20 | -26.65% | 291,238,900 | -541,818 | 301.6 |
73.50
128.70
77.40
|
|
12 tháng
(2025-07-21) |
14.06 | 22.13% | 458,692,400 | 6,849,080 | 863.2 |
56
128.70
77.40
|
|
24 tháng
(2024-07-26) |
11.47 | 17.35% | 684,953,400 | 9,647,308 | 1,026.2 |
47.82
128.70
77.40
|
|
36 tháng
(2023-08-01) |
8.22 | 11.86% | 905,854,500 | -14,181,638 | -817.3 |
47.82
128.70
77.40
|
|
60 tháng
(2021-08-11) |
13.55 | 21.16% | 1,287,900,700 | -9,252,721 | -11.8 |
47.82
128.70
77.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 16/07/2026 |
77.40
|
988,000 | 77.60 | 78 | 75.70 | 145,615 | 86,300 | 0 |
| 15/07/2026 |
77.60
|
946,200 | 78.80 | 78.80 | 77.20 | 234,900 | 133,800 | 0 |
| 14/07/2026 |
78.50
|
2,251,800 | 76.50 | 78.80 | 76 | 417,400 | 111,036 | 0 |
| 13/07/2026 |
75.40
|
909,400 | 76.50 | 77.50 | 74.50 | 82,100 | 61,784 | 0 |
| 10/07/2026 |
75.20
|
512,700 | 77 | 77.20 | 75.20 | 137,546 | 181,145 | 0 |
| 09/07/2026 |
77
|
1,998,200 | 75.10 | 78.50 | 75.10 | 707,400 | 164,208 | 0 |
| 08/07/2026 |
74.80
|
648,000 | 74.80 | 75.90 | 74.70 | 36,800 | 53,700 | 0 |
| 07/07/2026 |
73.80
|
648,400 | 74.10 | 75.40 | 73.30 | 85,684 | 35,839 | 0 |
| 06/07/2026 |
74
|
1,615,900 | 75.50 | 75.50 | 73 | 308,000 | 376,400 | 0 |
| 03/07/2026 |
75.30
|
1,649,400 | 77.40 | 77.70 | 75.30 | 103,200 | 633,401 | 0 |
| 02/07/2026 |
77.30
|
453,500 | 78 | 78.20 | 77.30 | 6,900 | 43,700 | 0 |
| 01/07/2026 |
78
|
741,600 | 77.50 | 79.90 | 77.50 | 9,610 | 120,909 | 0 |
| 30/06/2026 |
77.40
|
510,400 | 77.70 | 78.40 | 77.10 | 21,200 | 30,953 | 0 |
| 29/06/2026 |
77.70
|
606,800 | 77.20 | 78.70 | 77 | 78,009 | 79,300 | 0 |
| 26/06/2026 |
77
|
618,600 | 77.80 | 78.50 | 77 | 17,000 | 95,600 | 0 |
| 25/06/2026 |
77.50
|
868,700 | 78.50 | 79.30 | 77.50 | 42,063 | 179,294 | 0 |
| 24/06/2026 |
79.30
|
2,046,800 | 78.20 | 80.50 | 76.40 | 327,425 | 519,855 | 0 |
| 23/06/2026 |
78.90
|
2,252,100 | 81.40 | 82.10 | 78.70 | 32,300 | 640,800 | 0 |
| 22/06/2026 |
81.70
|
702,900 | 81.60 | 82.60 | 81.10 | 52,635 | 34,000 | 0 |
| 19/06/2026 |
81.20
|
478,800 | 81.70 | 81.80 | 80.50 | 67,325 | 82,508 | 0 |
| 18/06/2026 |
81.80
|
949,100 | 80 | 82.60 | 80 | 143,635 | 39,000 | 0 |
| 17/06/2026 |
80.90
|
1,031,800 | 81.60 | 82.80 | 80 | 304,319 | 197,300 | 0 |
| 16/06/2026 |
81.80
|
1,617,400 | 82.60 | 83.70 | 79.70 | 156,050 | 55,300 | 0 |
| 15/06/2026 |
82.60
|
1,531,900 | 83.30 | 84.30 | 81.80 | 426,654 | 296,800 | 0 |
| 12/06/2026 |
85.10
|
1,976,800 | 82.50 | 87.10 | 82 | 162,113 | 118,067 | 0 |
| 11/06/2026 |
82.50
|
530,400 | 83.30 | 84.50 | 82.50 | 45,700 | 112,300 | 0 |
| 10/06/2026 |
82.50
|
509,100 | 82.10 | 83.90 | 81.90 | 39,500 | 97,000 | 0 |
| 09/06/2026 |
82.40
|
906,800 | 84.50 | 84.50 | 81.90 | 64,100 | 87,100 | 0 |
| 08/06/2026 |
83.90
|
1,058,600 | 83.60 | 85.70 | 83.30 | 83,800 | 123,900 | 0 |
| 05/06/2026 |
85
|
1,317,900 | 85.20 | 87.80 | 83.80 | 118,317 | 217,700 | 0 |
| 04/06/2026 |
85.20
|
1,871,600 | 85.80 | 89.20 | 85.10 | 139,300 | 435,703 | 0 |
| 03/06/2026 |
84.50
|
1,015,900 | 82.20 | 85.50 | 82.20 | 126,619 | 145,234 | 0 |
| 02/06/2026 |
82.20
|
1,514,300 | 85.10 | 85.50 | 81.80 | 118,300 | 347,603 | 0 |
| 01/06/2026 |
84.20
|
1,357,900 | 88 | 88.20 | 84.20 | 22,345 | 294,448 | 0 |
| 29/05/2026 |
87.40
|
3,155,800 | 81.10 | 87.40 | 80.20 | 989,957 | 415,588 | 0 |
| 28/05/2026 |
81.70
|
2,476,900 | 81.50 | 83.80 | 79.50 | 269,299 | 517,400 | 0 |
| 27/05/2026 |
81.50
|
902,800 | 82.50 | 83.70 | 81.50 | 125,309 | 84,500 | 0 |
| 26/05/2026 |
82.50
|
976,400 | 83.50 | 84.30 | 82.30 | 148,300 | 120,660 | 0 |
| 25/05/2026 |
82
|
2,341,800 | 82.30 | 83.50 | 81 | 461,517 | 474,349 | 0 |
| 22/05/2026 |
84.90
|
1,642,900 | 87.10 | 87.80 | 84.30 | 350,478 | 323,891 | 0 |
| 21/05/2026 |
87.30
|
1,357,100 | 89.50 | 89.50 | 86.20 | 60,749 | 344,041 | 0 |
| 20/05/2026 |
89.70
|
4,912,400 | 85.60 | 89.70 | 81.10 | 1,177,912 | 445,605 | 0 |
| 19/05/2026 |
86.50
|
5,410,100 | 94.10 | 94.20 | 86.50 | 826,716 | 539,000 | 0 |
| 18/05/2026 |
93
|
4,078,700 | 91.70 | 95.50 | 90.20 | 190,200 | 943,850 | 0 |
| 15/05/2026 |
89.40
|
4,986,200 | 82.80 | 89.40 | 82.60 | 632,100 | 275,027 | 0 |
| 14/05/2026 |
83.60
|
4,068,100 | 84.50 | 85.80 | 83.20 | 661,254 | 709,686 | 0 |
| 13/05/2026 |
81.80
|
6,350,300 | 76.50 | 81.80 | 75.70 | 899,800 | 1,307,062 | 0 |
| 12/05/2026 |
76.50
|
1,557,500 | 73.90 | 77.10 | 73.80 | 284,108 | 173,137 | 0 |
| 11/05/2026 |
73.60
|
1,835,100 | 75.10 | 75.50 | 73.40 | 171,425 | 620,005 | 0 |
| 08/05/2026 |
74.70
|
1,415,100 | 76.90 | 77.30 | 74.50 | 47,500 | 278,910 | 0 |
| 07/05/2026 |
76
|
2,302,900 | 78.40 | 79 | 76 | 260,203 | 1,066,450 | 0 |
| 06/05/2026 |
79.20
|
2,983,000 | 78 | 80.50 | 77.60 | 656,000 | 700,400 | 0 |
| 05/05/2026 |
77.70
|
1,319,800 | 76.70 | 78.30 | 76.10 | 394,310 | 73,500 | 0 |
| 04/05/2026 |
76.50
|
1,660,000 | 77 | 79.90 | 76.20 | 201,500 | 212,218 | 0 |
| 29/04/2026 |
75.20
|
1,268,600 | 73.50 | 75.40 | 73 | 473,500 | 127,100 | 0 |
| 28/04/2026 |
73.50
|
1,966,400 | 78 | 78.20 | 73.10 | 77,700 | 573,553 | 0 |
| 24/04/2026 |
78.30
|
1,193,000 | 77.60 | 80 | 77.50 | 210,600 | 119,640 | 0 |
| 23/04/2026 |
77.40
|
1,488,800 | 78.10 | 79.50 | 75.90 | 49,108 | 482,344 | 0 |
| 22/04/2026 |
78.10
|
760,600 | 79 | 79.80 | 78.10 | 16,199 | 258,300 | 0 |
| 21/04/2026 |
78.70
|
1,356,000 | 79.30 | 80.10 | 78.50 | 126,100 | 531,137 | 0 |
| 20/04/2026 |
79.20
|
1,205,300 | 80 | 81.30 | 79 | 15,474 | 510,949 | 0 |
| 17/04/2026 |
80.10
|
1,249,000 | 78.60 | 80.40 | 78.10 | 199,150 | 111,600 | 0 |
| 16/04/2026 |
78.40
|
1,169,300 | 79.20 | 80.20 | 78.10 | 274,200 | 323,900 | 0 |
| 15/04/2026 |
79.20
|
1,038,400 | 79.80 | 80.50 | 79.10 | 186,344 | 118,300 | 0 |
| 14/04/2026 |
79.30
|
1,205,900 | 81 | 81.60 | 79.10 | 125,500 | 71,200 | 0 |
| 13/04/2026 |
80.70
|
948,300 | 81.20 | 82.20 | 80.60 | 185,500 | 75,630 | 0 |
| 10/04/2026 |
80.70
|
2,856,700 | 78.60 | 82.40 | 78.20 | 278,569 | 609,520 | 0 |
| 09/04/2026 |
78.40
|
1,051,600 | 79.90 | 79.90 | 78.10 | 113,000 | 268,800 | 0 |
| 08/04/2026 |
79.90
|
1,438,600 | 79 | 80.40 | 78.30 | 519,600 | 26,418 | 0 |
| 07/04/2026 |
77.30
|
1,236,400 | 78.50 | 79.40 | 75.80 | 230,239 | 42,930 | -0.9 |
| 06/04/2026 |
78.50
|
1,170,800 | 80.20 | 80.30 | 78.10 | 221,900 | 92,300 | 10.4 |
| 03/04/2026 |
79.70
|
1,931,200 | 80 | 80.90 | 79.60 | 955,500 | 943,700 | 1.5 |
| 02/04/2026 |
78.70
|
1,167,900 | 80 | 81.10 | 78.70 | 242,800 | 341,300 | -12.0 |
| 01/04/2026 |
80
|
1,876,800 | 80 | 81.30 | 79.60 | 375,000 | 122,800 | 18.7 |
| 31/03/2026 |
78.30
|
2,432,200 | 81.60 | 81.60 | 78.10 | 261,400 | 777,600 | -40.8 |
| 30/03/2026 |
80.80
|
2,027,000 | 82.10 | 83.20 | 80.40 | 645,000 | 892,400 | -19.9 |
| 27/03/2026 |
82.10
|
2,023,700 | 80.40 | 82.60 | 79.90 | 645,000 | 892,400 | -19.9 |
| 26/03/2026 |
80.30
|
1,290,400 | 83 | 83 | 79.80 | 203,300 | 389,600 | -15.1 |
| 25/03/2026 |
82.50
|
2,006,800 | 82 | 84.70 | 81.20 | 813,700 | 592,800 | 17.7 |
| 24/03/2026 |
80.70
|
1,892,400 | 82 | 82.70 | 78.80 | 1,610,300 | 918,800 | 56.7 |
| 23/03/2026 |
80.50
|
2,980,000 | 78.50 | 83.60 | 78.50 | 1,610,300 | 918,800 | 56.7 |
| 20/03/2026 |
82
|
3,150,400 | 88.10 | 88.80 | 82 | 813,600 | 270,500 | 45.1 |
| 19/03/2026 |
88.10
|
2,140,100 | 92.30 | 92.40 | 87.40 | 588,400 | 244,700 | 30.1 |
| 18/03/2026 |
91.70
|
2,627,100 | 86.40 | 92.40 | 86.40 | 333,200 | 282,400 | 4.1 |
| 17/03/2026 |
86.40
|
1,712,800 | 89 | 90.40 | 86 | 908,900 | 1,361,000 | -38.6 |
| 16/03/2026 |
87.90
|
5,461,400 | 91 | 91.10 | 85.40 | 54,900 | 728,900 | -64.9 |
| 13/03/2026 |
91.80
|
4,442,600 | 97.90 | 101.30 | 91.80 | 54,900 | 728,900 | -64.9 |
| 12/03/2026 |
98.70
|
1,736,400 | 103 | 103 | 98.70 | 46,600 | 478,600 | -43.4 |
| 11/03/2026 |
103
|
4,146,800 | 93.30 | 103 | 93.20 | 782,300 | 1,040,900 | -25.2 |
| 10/03/2026 |
97
|
3,885,500 | 104 | 107.50 | 97 | 1,057,300 | 384,700 | 70.2 |
| 09/03/2026 |
104.30
|
5,387,400 | 116 | 116.30 | 104.30 | 1,057,300 | 384,700 | 70.2 |
| 06/03/2026 |
112.10
|
4,731,500 | 118.60 | 118.60 | 112 | 554,800 | 461,500 | 10.7 |
| 05/03/2026 |
119.70
|
5,317,800 | 126 | 126.90 | 119.70 | 546,600 | 1,267,600 | -88.9 |
| 04/03/2026 |
128.70
|
4,554,900 | 124 | 131.50 | 121.80 | 955,500 | 943,700 | 1.5 |
| 03/03/2026 |
123.40
|
7,680,200 | 119.90 | 123.40 | 111 | 299,800 | 162,300 | 15.8 |
| 02/03/2026 |
115.40
|
3,660,300 | 115.30 | 115.40 | 112.50 | 626,700 | 423,100 | 24.0 |
| 27/02/2026 |
107.90
|
2,827,100 | 106 | 111.90 | 105.50 | 323,900 | 421,100 | -10.3 |
| 26/02/2026 |
106
|
3,151,900 | 111 | 111 | 105.50 | 84,800 | 1,388,400 | -139.4 |
| 25/02/2026 |
110
|
3,689,100 | 110.50 | 117.50 | 108 | 689,700 | 410,700 | 31.2 |
| 24/02/2026 |
110.50
|
4,780,400 | 112 | 112.40 | 107.10 | 673,600 | 820,300 | -16.1 |