| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-07-20) |
1.60 | 2.44% | 34,600 | -12,500 | 0 |
65
74.90
67.30
|
|
2 tháng
(2026-06-19) |
-10.70 | -13.72% | 46,700 | -13,100 | 0 |
65
78.90
67.30
|
|
3 tháng
(2026-05-20) |
-11.60 | -14.70% | 50,800 | -13,500 | 0 |
65
80.50
67.30
|
|
6 tháng
(2026-02-23) |
-10.70 | -13.72% | 381,600 | -141,500 | -9.8 |
65
83.90
67.30
|
|
12 tháng
(2025-08-25) |
-10.02 | -12.95% | 748,000 | -1,900 | 1.5 |
65
85.91
67.30
|
|
24 tháng
(2024-08-28) |
-1.59 | -2.31% | 1,468,524 | 8,502 | 1.7 |
65
93.38
67.30
|
|
36 tháng
(2023-09-05) |
11.77 | 21.21% | 2,173,788 | 105,202 | 8.8 |
52.07
93.38
67.30
|
|
60 tháng
(2021-09-13) |
10.44 | 18.37% | 7,760,794 | 404,302 | 24.6 |
38.94
93.38
67.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 19/08/2026 |
67.30
|
0 | 67.30 | 67.30 | 67.30 | 0 | 0 | 0 |
| 18/08/2026 |
67.30
|
0 | 67.30 | 67.30 | 67.30 | 0 | 0 | 0 |
| 17/08/2026 |
67.30
|
0 | 67.30 | 67.30 | 67.30 | 0 | 0 | 0 |
| 14/08/2026 |
69.50
|
200 | 65 | 69.50 | 65 | 0 | 0 | 0 |
| 13/08/2026 |
65
|
6,200 | 57 | 65 | 57 | 0 | 0 | 0 |
| 12/08/2026 |
65
|
600 | 65 | 65 | 65 | 0 | 0 | 0 |
| 11/08/2026 |
65.10
|
200 | 65.10 | 65.10 | 65.10 | 0 | 0 | 0 |
| 10/08/2026 |
68.60
|
0 | 68.60 | 68.60 | 68.60 | 0 | 0 | 0 |
| 07/08/2026 |
68.60
|
100 | 68.60 | 68.60 | 68.60 | 0 | 0 | 0 |
| 06/08/2026 |
67.30
|
200 | 67.30 | 67.30 | 67.30 | 0 | 0 | 0 |
| 05/08/2026 |
67
|
12,900 | 68 | 68 | 67 | 0 | 8,600 | 0 |
| 04/08/2026 |
69.30
|
300 | 69.30 | 69.30 | 69.30 | 0 | 0 | 0 |
| 03/08/2026 |
74.90
|
0 | 74.90 | 74.90 | 74.90 | 0 | 0 | 0 |
| 31/07/2026 |
74.90
|
0 | 74.90 | 74.90 | 74.90 | 0 | 0 | 0 |
| 30/07/2026 |
74.90
|
100 | 74.90 | 74.90 | 74.90 | 0 | 0 | 0 |
| 29/07/2026 |
68
|
1,100 | 68 | 68 | 68 | 0 | 1,000 | 0 |
| 28/07/2026 |
69
|
4,800 | 70.90 | 71 | 69 | 0 | 0 | 0 |
| 27/07/2026 |
68.90
|
0 | 68.90 | 68.90 | 68.90 | 0 | 0 | 0 |
| 24/07/2026 |
69
|
4,800 | 67.80 | 69 | 67.80 | 0 | 0 | 0 |
| 23/07/2026 |
67.90
|
3,100 | 67.90 | 67.90 | 65 | 0 | 2,900 | 0 |
| 22/07/2026 |
65.70
|
0 | 65.70 | 65.70 | 65.70 | 0 | 0 | 0 |
| 21/07/2026 |
65.70
|
0 | 65.70 | 65.70 | 65.70 | 0 | 0 | 0 |
| 20/07/2026 |
65.70
|
0 | 65.70 | 65.70 | 65.70 | 0 | 0 | 0 |
| 17/07/2026 |
75
|
800 | 78.90 | 78.90 | 74.90 | 0 | 600 | 0 |
| 16/07/2026 |
75.50
|
0 | 75.50 | 75.50 | 75.50 | 0 | 0 | 0 |
| 15/07/2026 |
75.50
|
0 | 75.50 | 75.50 | 75.50 | 0 | 0 | 0 |
| 14/07/2026 |
75.50
|
0 | 75.50 | 75.50 | 75.50 | 0 | 0 | 0 |
| 13/07/2026 |
75.50
|
200 | 75.50 | 75.50 | 75.50 | 0 | 0 | 0 |
| 10/07/2026 |
78.90
|
100 | 78.90 | 78.90 | 78.90 | 0 | 0 | 0 |
| 09/07/2026 |
76.80
|
1,200 | 72 | 76.80 | 70 | 0 | 0 | 0 |
| 08/07/2026 |
77
|
2,500 | 77 | 77 | 77 | 0 | 0 | 0 |
| 07/07/2026 |
77
|
0 | 77 | 77 | 77 | 0 | 0 | 0 |
| 06/07/2026 |
77
|
3,000 | 77 | 77 | 77 | 0 | 0 | 0 |
| 03/07/2026 |
77
|
1,000 | 77 | 77 | 77 | 0 | 0 | 0 |
| 02/07/2026 |
77
|
1,100 | 77 | 77 | 77 | 0 | 0 | 0 |
| 01/07/2026 |
78
|
2,000 | 78 | 78 | 78 | 0 | 0 | 0 |
| 30/06/2026 |
78.90
|
200 | 78.50 | 78.90 | 78.50 | 0 | 0 | 0 |
| 29/06/2026 |
78
|
0 | 78 | 78 | 78 | 0 | 0 | 0 |
| 26/06/2026 |
78
|
0 | 78 | 78 | 78 | 0 | 0 | 0 |
| 25/06/2026 |
78
|
0 | 78 | 78 | 78 | 0 | 0 | 0 |
| 24/06/2026 |
78
|
0 | 78 | 78 | 78 | 0 | 0 | 0 |
| 23/06/2026 |
78
|
0 | 78 | 78 | 78 | 0 | 0 | 0 |
| 22/06/2026 |
78
|
0 | 78 | 78 | 78 | 0 | 0 | 0 |
| 19/06/2026 |
78
|
0 | 78 | 78 | 78 | 0 | 0 | 0 |
| 18/06/2026 |
78
|
0 | 78 | 78 | 78 | 0 | 0 | 0 |
| 17/06/2026 |
78
|
0 | 78 | 78 | 78 | 0 | 0 | 0 |
| 16/06/2026 |
77.90
|
2,500 | 78 | 78 | 77.90 | 0 | 1,000 | 0 |
| 15/06/2026 |
79
|
0 | 79 | 79 | 79 | 0 | 0 | 0 |
| 12/06/2026 |
79
|
0 | 79 | 79 | 79 | 0 | 0 | 0 |
| 11/06/2026 |
79
|
0 | 79 | 79 | 79 | 0 | 0 | 0 |
| 10/06/2026 |
79
|
0 | 79 | 79 | 79 | 0 | 0 | 0 |
| 09/06/2026 |
79
|
0 | 79 | 79 | 79 | 0 | 0 | 0 |
| 08/06/2026 |
79
|
0 | 79 | 79 | 79 | 0 | 0 | 0 |
| 05/06/2026 |
79
|
0 | 79 | 79 | 79 | 0 | 0 | 0 |
| 04/06/2026 |
79
|
0 | 79 | 79 | 79 | 0 | 0 | 0 |
| 03/06/2026 |
79
|
0 | 79 | 79 | 79 | 0 | 0 | 0 |
| 02/06/2026 |
79
|
1,000 | 78.90 | 79 | 78.90 | 0 | 0 | 0 |
| 01/06/2026 |
79
|
0 | 79 | 79 | 79 | 0 | 0 | 0 |
| 29/05/2026 |
80.50
|
200 | 79.50 | 80.50 | 79.50 | 200 | 0 | 0 |
| 28/05/2026 |
79.90
|
0 | 79.90 | 79.90 | 79.90 | 0 | 0 | 0 |
| 27/05/2026 |
79.90
|
0 | 79.90 | 79.90 | 79.90 | 0 | 0 | 0 |
| 26/05/2026 |
79.90
|
100 | 79.90 | 79.90 | 79.90 | 100 | 0 | 0 |
| 25/05/2026 |
79.20
|
0 | 79.20 | 79.20 | 79.20 | 0 | 0 | 0 |
| 22/05/2026 |
79.50
|
200 | 78.80 | 79.50 | 78.80 | 200 | 0 | 0 |
| 21/05/2026 |
78.90
|
0 | 78.90 | 78.90 | 78.90 | 0 | 0 | 0 |
| 20/05/2026 |
78.90
|
100 | 78.90 | 78.90 | 78.90 | 100 | 0 | 0 |
| 19/05/2026 |
78
|
0 | 78 | 78 | 78 | 0 | 0 | 0 |
| 18/05/2026 |
78
|
1,000 | 78 | 78 | 78 | 0 | 0 | 0 |
| 15/05/2026 |
78
|
6,000 | 78 | 78 | 78 | 0 | 4,500 | 0 |
| 14/05/2026 |
78
|
2,100 | 78 | 79.20 | 78 | 100 | 0 | 0 |
| 13/05/2026 |
79.10
|
9,100 | 78.10 | 79.10 | 78 | 100 | 0 | 0 |
| 12/05/2026 |
79.60
|
2,100 | 78 | 79.60 | 78 | 100 | 0 | 0 |
| 11/05/2026 |
78
|
3,000 | 78 | 78 | 78 | 0 | 0 | 0 |
| 08/05/2026 |
79
|
0 | 79 | 79 | 79 | 0 | 0 | 0 |
| 07/05/2026 |
79
|
900 | 79 | 79 | 79 | 0 | 0 | 0 |
| 06/05/2026 |
81.10
|
0 | 81.10 | 81.10 | 81.10 | 0 | 0 | 0 |
| 05/05/2026 |
81.10
|
0 | 81.10 | 81.10 | 81.10 | 0 | 0 | 0 |
| 04/05/2026 |
80
|
2,600 | 83.90 | 83.90 | 80 | 2,400 | 100 | 0 |
| 29/04/2026 |
83.90
|
100 | 83.90 | 83.90 | 83.90 | 100 | 0 | 0 |
| 28/04/2026 |
80.20
|
0 | 80.20 | 80.20 | 80.20 | 0 | 0 | 0 |
| 24/04/2026 |
82.10
|
900 | 80 | 82.10 | 80 | 900 | 0 | 0 |
| 23/04/2026 |
79.20
|
0 | 79.20 | 79.20 | 79.20 | 0 | 0 | 0 |
| 22/04/2026 |
79.20
|
0 | 79.20 | 79.20 | 79.20 | 0 | 0 | 0 |
| 21/04/2026 |
80
|
12,000 | 81 | 84.60 | 79 | 600 | 0 | 0 |
| 20/04/2026 |
79
|
10,000 | 79 | 79.20 | 79 | 0 | 0 | 0 |
| 17/04/2026 |
81.30
|
500 | 81 | 81.30 | 81 | 500 | 0 | 0 |
| 16/04/2026 |
80
|
0 | 80 | 80 | 80 | 0 | 0 | 0 |
| 15/04/2026 |
80
|
100 | 80 | 80 | 80 | 0 | 0 | 0 |
| 14/04/2026 |
81
|
100 | 81 | 81 | 81 | 100 | 0 | 0 |
| 13/04/2026 |
79
|
2,100 | 79 | 79 | 79 | 0 | 0 | 0 |
| 10/04/2026 |
78.50
|
5,700 | 78 | 78.50 | 78 | 0 | 0 | 0 |
| 09/04/2026 |
78.50
|
8,000 | 78.50 | 78.50 | 78.50 | 0 | 0 | 0 |
| 08/04/2026 |
79
|
2,100 | 78.90 | 79 | 78.90 | 0 | 0 | 0 |
| 07/04/2026 |
79
|
0 | 79 | 79 | 79 | 0 | 0 | 0 |
| 06/04/2026 |
79
|
0 | 79 | 79 | 79 | 0 | 0 | 0 |
| 03/04/2026 |
79
|
0 | 79 | 79 | 79 | 0 | 1,600 | -0.1 |
| 02/04/2026 |
79
|
0 | 79 | 79 | 79 | 0 | 9,900 | -0.8 |
| 01/04/2026 |
79
|
1,500 | 79 | 79 | 79 | 3,300 | 0 | 0.3 |
| 31/03/2026 |
81
|
13,100 | 80.80 | 81 | 78.20 | 600 | 0 | 0.0 |
| 30/03/2026 |
81.90
|
3,900 | 78.10 | 81.90 | 75.70 | 100 | 0 | 0.0 |
| 27/03/2026 |
81.90
|
100 | 81.90 | 81.90 | 81.90 | 100 | 0 | 0.0 |