| 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) |
0.70 | 0.86% | 52,742,000 | -810,075 | 0 |
81.50
93
85.10
|
|
2 tháng
(2026-04-13) |
1.80 | 2.23% | 80,665,000 | -3,283,927 | 0 |
73.50
93
85.10
|
|
3 tháng
(2026-03-16) |
-5.40 | -6.14% | 123,139,300 | -2,576,987 | 29.0 |
73.50
93
85.10
|
|
6 tháng
(2025-12-15) |
20.40 | 32.85% | 335,174,800 | 8,243,213 | 930.8 |
62.10
128.70
85.10
|
|
12 tháng
(2025-06-17) |
17.27 | 26.47% | 461,876,700 | 7,276,118 | 879.0 |
56
128.70
85.10
|
|
24 tháng
(2024-06-24) |
16.97 | 25.90% | 681,353,600 | 7,786,039 | 857.0 |
47.82
128.70
85.10
|
|
36 tháng
(2023-06-28) |
16.71 | 25.39% | 894,264,200 | -13,700,407 | -800.8 |
47.82
128.70
85.10
|
|
60 tháng
(2021-07-08) |
20.13 | 32.28% | 1,279,210,200 | -10,824,290 | -189.3 |
47.82
128.70
85.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 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 |
| 23/02/2026 |
108.70
|
956,400 | 104.90 | 108.70 | 104.90 | 26,200 | 102,600 | -8.3 |
| 13/02/2026 |
101.60
|
2,039,200 | 101.50 | 103.70 | 99.70 | 409,700 | 702,300 | -29.7 |
| 12/02/2026 |
101.40
|
2,700,300 | 106.20 | 106.20 | 101 | 521,600 | 930,800 | -42.4 |
| 11/02/2026 |
102
|
3,230,600 | 105.80 | 107.40 | 102 | 427,600 | 558,300 | -13.8 |
| 10/02/2026 |
107.70
|
6,158,900 | 115.90 | 119.60 | 107.70 | 820,400 | 1,383,300 | -62.0 |
| 09/02/2026 |
115.70
|
901,300 | 117 | 117.80 | 114.50 | 1,032,400 | 328,900 | 79.4 |
| 06/02/2026 |
115
|
3,964,600 | 110 | 118.80 | 109.50 | 1,032,400 | 328,900 | 79.4 |
| 05/02/2026 |
112
|
2,555,300 | 115.80 | 116.80 | 112 | 707,100 | 254,400 | 51.5 |
| 04/02/2026 |
115.80
|
2,275,800 | 117 | 120 | 114.30 | 242,800 | 341,300 | -12.0 |
| 03/02/2026 |
117
|
3,319,000 | 115.80 | 121.90 | 113.10 | 626,700 | 423,100 | 24.0 |
| 02/02/2026 |
114.50
|
5,534,800 | 113.90 | 116.80 | 110 | 951,800 | 1,615,500 | -75.1 |
| 30/01/2026 |
117
|
3,644,900 | 116.80 | 122 | 115.80 | 1,503,300 | 1,371,600 | 15.3 |
| 29/01/2026 |
116.80
|
3,705,700 | 118.50 | 118.50 | 111.30 | 278,200 | 1,333,300 | -119.2 |
| 28/01/2026 |
118
|
7,140,900 | 121 | 122.80 | 115 | 2,592,600 | 1,258,400 | 157.8 |
| 27/01/2026 |
115.30
|
5,889,900 | 109.80 | 115.30 | 109 | 2,159,700 | 1,102,000 | 120.9 |
| 26/01/2026 |
107.80
|
6,102,800 | 100.50 | 107.80 | 100.50 | 1,967,200 | 843,800 | 118.8 |
| 23/01/2026 |
100.80
|
3,428,600 | 104.80 | 106.30 | 99.20 | 756,200 | 679,500 | 7.0 |
| 22/01/2026 |
104.80
|
4,035,100 | 110.50 | 110.50 | 104.70 | 762,500 | 1,589,000 | -88.8 |
| 21/01/2026 |
110
|
4,569,400 | 101.20 | 110 | 101 | 1,177,100 | 445,300 | 77.0 |
| 20/01/2026 |
104.50
|
3,888,800 | 106 | 110.80 | 104 | 898,900 | 580,600 | 33.9 |
| 19/01/2026 |
105.80
|
4,498,200 | 100 | 106.20 | 98.10 | 1,448,900 | 248,100 | 123.6 |
| 16/01/2026 |
99.80
|
4,537,900 | 103.20 | 107.20 | 99.80 | 589,200 | 339,300 | 25.2 |
| 15/01/2026 |
103
|
3,558,000 | 106.90 | 107.10 | 102.30 | 360,700 | 629,200 | -28.3 |
| 14/01/2026 |
107
|
4,910,800 | 107 | 110.90 | 100 | 856,800 | 1,528,400 | -72.6 |