| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-03-30) |
2.60 | 3.48% | 136,817,700 | 6,418,627 | 111.1 |
74.80
79.80
76.80
|
|
2 tháng
(2026-03-02) |
-1 | -1.28% | 284,904,300 | 18,935,027 | 1,036.2 |
68.20
79.80
76.80
|
|
3 tháng
(2026-01-29) |
-6.70 | -7.97% | 419,034,500 | 28,257,827 | 1,806.4 |
68.20
84.10
76.80
|
|
6 tháng
(2025-10-31) |
-2.20 | -2.76% | 782,258,700 | 27,886,827 | 1,770.1 |
68.20
84.10
76.80
|
|
12 tháng
(2025-05-05) |
14.90 | 23.84% | 1,945,561,600 | -5,997,941 | -852.4 |
61
88.50
76.80
|
|
24 tháng
(2024-05-09) |
6 | 8.40% | 3,162,407,700 | -37,883,605 | -3,016.0 |
50.30
88.50
76.80
|
|
36 tháng
(2023-05-15) |
3.30 | 4.45% | 3,816,803,800 | -97,005,515 | -7,106.6 |
50.30
89.20
76.80
|
|
60 tháng
(2021-05-25) |
-15.63 | -16.80% | 4,401,949,500 | -118,871,302 | -11,602.1 |
50.30
142.29
76.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 29/04/2026 |
76.80
|
4,028,900 | 77 | 77.40 | 76.10 | 309,500 | 1,169,350 | 0 |
| 28/04/2026 |
77.40
|
3,730,200 | 77.20 | 77.90 | 76.70 | 1,457,550 | 735,240 | 0 |
| 27/04/2026 |
77.20
|
7,800,700 | 79 | 79.60 | 77.20 | 1,334,400 | 2,100,557 | 0 |
| 24/04/2026 |
77.20
|
7,800,700 | 79 | 79.60 | 77.20 | 1,334,400 | 2,100,557 | 0 |
| 23/04/2026 |
78.20
|
6,071,800 | 79.20 | 79.30 | 77.10 | 1,270,800 | 1,132,535 | 0 |
| 22/04/2026 |
79
|
4,824,100 | 78.90 | 79.20 | 78.10 | 1,224,700 | 391,906 | 0 |
| 21/04/2026 |
79
|
7,452,100 | 80 | 80.90 | 78.80 | 1,981,450 | 982,552 | 0 |
| 20/04/2026 |
79.80
|
5,211,800 | 80 | 80.40 | 79.30 | 1,937,441 | 1,016,972 | 0 |
| 17/04/2026 |
79.50
|
13,601,600 | 78.30 | 82.50 | 78.30 | 2,423,350 | 1,177,400 | 0 |
| 16/04/2026 |
78
|
7,346,700 | 77.20 | 78.80 | 76.70 | 1,042,905 | 418,312 | 0 |
| 15/04/2026 |
77.20
|
4,323,100 | 78.40 | 78.40 | 77 | 411,900 | 125,908 | 0 |
| 14/04/2026 |
77.60
|
4,522,400 | 77.70 | 78 | 77 | 720,900 | 122,698 | 0 |
| 13/04/2026 |
77
|
5,031,600 | 77.20 | 77.60 | 76.40 | 516,977 | 533,817 | 0 |
| 10/04/2026 |
78
|
3,896,000 | 78.50 | 78.70 | 77.50 | 1,000,385 | 82,478 | 0 |
| 09/04/2026 |
78
|
6,333,100 | 77.60 | 79.50 | 76.80 | 974,500 | 880,508 | 0 |
| 08/04/2026 |
77.70
|
10,008,300 | 77.20 | 77.80 | 76.30 | 1,572,200 | 1,777,726 | 0 |
| 07/04/2026 |
75.10
|
3,191,700 | 75.40 | 75.70 | 74.30 | 382,400 | 491,365 | 46.3 |
| 06/04/2026 |
75.30
|
4,242,400 | 75.10 | 76.20 | 74.50 | 1,676,600 | 601,000 | 80.8 |
| 03/04/2026 |
75.30
|
5,241,600 | 76.20 | 77.10 | 74.80 | 869,000 | 1,056,400 | -14.3 |
| 02/04/2026 |
76.10
|
5,420,300 | 76.60 | 76.70 | 75.30 | 1,226,000 | 1,475,000 | -20.5 |
| 01/04/2026 |
76.90
|
8,282,500 | 76.80 | 77.40 | 75.90 | 160,700 | 186,100 | -2.0 |
| 31/03/2026 |
75.50
|
5,911,100 | 75.50 | 76.40 | 75 | 1,244,900 | 1,328,700 | -6.4 |
| 30/03/2026 |
74.80
|
6,573,900 | 72 | 75.30 | 71.80 | 656,100 | 283,200 | 27.2 |
| 27/03/2026 |
73.30
|
4,263,900 | 72.20 | 73.40 | 72.20 | 656,100 | 283,200 | 27.2 |
| 26/03/2026 |
72.10
|
4,014,500 | 73 | 73.20 | 71.80 | 1,369,400 | 1,310,000 | 4.2 |
| 25/03/2026 |
73.20
|
4,078,200 | 73.50 | 73.50 | 72.20 | 399,300 | 1,007,300 | -43.9 |
| 24/03/2026 |
72.10
|
3,692,600 | 72.50 | 72.80 | 71.70 | 3,254,900 | 403,800 | 204.1 |
| 23/03/2026 |
70.80
|
8,307,600 | 70.60 | 72.80 | 70.60 | 3,254,900 | 403,800 | 204.1 |
| 20/03/2026 |
71.30
|
8,880,900 | 75.10 | 75.50 | 71.30 | 2,265,000 | 4,275,900 | -142.4 |
| 19/03/2026 |
75.40
|
8,216,000 | 73.60 | 75.70 | 73.50 | 2,332,500 | 329,400 | 150.5 |
| 18/03/2026 |
75.30
|
5,029,900 | 75.80 | 75.80 | 74 | 2,168,900 | 435,700 | 130.3 |
| 17/03/2026 |
75.40
|
8,479,300 | 74 | 75.70 | 73.80 | 1,352,400 | 758,800 | 43.8 |
| 16/03/2026 |
73.50
|
4,578,400 | 74.70 | 75.20 | 73.40 | 2,062,500 | 262,500 | 133.1 |
| 13/03/2026 |
73.90
|
8,344,100 | 73.40 | 74.70 | 72.70 | 2,062,500 | 262,500 | 133.1 |
| 12/03/2026 |
73.10
|
8,489,100 | 73.20 | 74.50 | 71.80 | 936,600 | 550,900 | 27.7 |
| 11/03/2026 |
73
|
10,575,800 | 69.30 | 73 | 69.10 | 1,014,400 | 394,600 | 44.7 |
| 10/03/2026 |
68.30
|
13,574,400 | 69 | 69.80 | 66.10 | 318,200 | 324,300 | -0.4 |
| 09/03/2026 |
68.20
|
4,325,700 | 68.20 | 70 | 68.20 | 318,200 | 324,300 | -0.4 |
| 06/03/2026 |
73.30
|
7,955,900 | 74.90 | 75 | 73.20 | 383,800 | 628,000 | -18.3 |
| 05/03/2026 |
75.30
|
6,074,200 | 76.80 | 77.50 | 75.30 | 477,300 | 1,189,800 | -54.0 |
| 04/03/2026 |
76
|
11,189,700 | 77.10 | 77.60 | 74 | 869,000 | 1,056,400 | -14.3 |
| 03/03/2026 |
77
|
7,767,900 | 79.20 | 79.70 | 77 | 1,512,800 | 363,900 | 90.2 |
| 02/03/2026 |
78.40
|
10,248,500 | 77.80 | 80.70 | 77.30 | 1,110,400 | 1,037,600 | 5.8 |
| 27/02/2026 |
79
|
5,053,900 | 80.50 | 80.60 | 79 | 219,800 | 691,500 | -37.5 |
| 26/02/2026 |
80.40
|
4,991,400 | 80.70 | 81.20 | 79.90 | 216,100 | 525,900 | -24.9 |
| 25/02/2026 |
80.30
|
5,852,200 | 81.30 | 81.60 | 80.30 | 141,400 | 543,000 | -32.5 |
| 24/02/2026 |
80.90
|
8,479,700 | 79.30 | 80.90 | 78.60 | 1,707,700 | 988,400 | 57.2 |
| 23/02/2026 |
79.20
|
3,791,500 | 78.80 | 79.20 | 78.30 | 795,400 | 362,100 | 34.2 |
| 13/02/2026 |
78
|
3,963,900 | 78 | 78.30 | 77.70 | 935,800 | 341,700 | 46.4 |
| 12/02/2026 |
78
|
2,759,900 | 78.40 | 78.40 | 78 | 816,100 | 181,800 | 49.6 |
| 11/02/2026 |
78
|
5,600,000 | 77.30 | 78.60 | 76.90 | 1,757,300 | 412,000 | 105.3 |
| 10/02/2026 |
76.80
|
6,018,600 | 78.20 | 78.40 | 75.60 | 222,400 | 1,244,100 | -79.4 |
| 09/02/2026 |
78.20
|
3,681,100 | 79 | 79.20 | 78 | 2,069,500 | 1,888,100 | 14.8 |
| 06/02/2026 |
78.20
|
9,419,400 | 78.40 | 79.50 | 77.70 | 2,069,500 | 1,888,100 | 14.8 |
| 05/02/2026 |
79.40
|
10,434,400 | 82.80 | 82.90 | 79.40 | 844,900 | 1,602,800 | -61.3 |
| 04/02/2026 |
82.70
|
8,323,300 | 84.10 | 84.90 | 82.50 | 1,226,000 | 1,475,000 | -20.5 |
| 03/02/2026 |
83.80
|
8,426,800 | 84.50 | 84.80 | 83.30 | 1,110,400 | 1,037,600 | 5.8 |
| 02/02/2026 |
83.80
|
11,833,900 | 83.90 | 85.50 | 82.20 | 2,616,700 | 1,762,700 | 71.1 |
| 30/01/2026 |
84
|
10,777,800 | 84.60 | 85 | 83.30 | 3,935,000 | 640,600 | 276.7 |
| 29/01/2026 |
84.10
|
24,722,400 | 80.30 | 85 | 80.20 | 6,345,400 | 2,121,200 | 350.6 |
| 28/01/2026 |
79.50
|
8,819,900 | 77.20 | 79.50 | 77.10 | 1,735,500 | 623,400 | 87.4 |
| 27/01/2026 |
76.70
|
3,805,800 | 77.40 | 77.50 | 76.70 | 404,800 | 443,300 | -2.9 |
| 26/01/2026 |
77.30
|
5,784,500 | 79.10 | 79.50 | 76 | 402,700 | 386,300 | 1.0 |
| 23/01/2026 |
79
|
4,123,600 | 80 | 80.20 | 79 | 92,400 | 235,200 | -11.4 |
| 22/01/2026 |
79.90
|
5,049,500 | 79.60 | 80.60 | 79.10 | 207,600 | 122,500 | 6.8 |
| 21/01/2026 |
79.90
|
6,385,500 | 79 | 79.90 | 78.50 | 486,400 | 169,200 | 25.1 |
| 20/01/2026 |
80
|
11,205,300 | 80.20 | 81.40 | 79.10 | 357,500 | 1,108,400 | -60.5 |
| 19/01/2026 |
80.20
|
6,226,700 | 82.10 | 82.30 | 80.20 | 28,100 | 840,600 | -66.0 |
| 16/01/2026 |
81.40
|
15,818,700 | 81.30 | 85.50 | 79.90 | 1,887,600 | 2,536,500 | -52.5 |
| 15/01/2026 |
81
|
9,103,300 | 80.50 | 82.50 | 79.80 | 411,700 | 2,384,700 | -160.4 |
| 14/01/2026 |
80.60
|
13,858,700 | 79.10 | 82 | 78.60 | 848,800 | 3,280,700 | -195.9 |
| 13/01/2026 |
79.30
|
10,133,600 | 79.50 | 82.20 | 79.30 | 873,900 | 2,020,000 | -91.9 |
| 12/01/2026 |
78.60
|
8,295,600 | 76.60 | 78.80 | 75.90 | 1,940,200 | 1,331,400 | 48.1 |
| 09/01/2026 |
76.50
|
5,786,600 | 78.50 | 78.60 | 76.50 | 1,614,300 | 417,300 | 93.0 |
| 08/01/2026 |
78.30
|
4,525,700 | 79 | 79 | 77.70 | 998,100 | 299,900 | 54.8 |
| 07/01/2026 |
78.40
|
8,379,800 | 77.10 | 78.40 | 76.70 | 1,830,500 | 1,145,400 | 53.8 |
| 06/01/2026 |
77
|
3,765,300 | 76.70 | 77.20 | 75.90 | 602,200 | 237,500 | 27.8 |
| 05/01/2026 |
76.80
|
4,140,400 | 76.90 | 77 | 75 | 720,600 | 434,600 | 21.7 |
| 31/12/2025 |
77
|
4,728,800 | 76.70 | 77.20 | 76.10 | 160,700 | 186,100 | -2.0 |
| 30/12/2025 |
76.90
|
4,153,700 | 75.70 | 76.90 | 75.50 | 835,400 | 239,900 | 45.1 |
| 29/12/2025 |
75.50
|
2,513,400 | 75.30 | 75.50 | 74.60 | 267,900 | 302,800 | -2.6 |
| 26/12/2025 |
75.30
|
6,065,600 | 76 | 76 | 73.10 | 1,115,000 | 1,148,000 | -2.2 |
| 25/12/2025 |
76.30
|
3,230,800 | 76.50 | 77 | 76 | 398,900 | 107,200 | 22.3 |
| 24/12/2025 |
76.20
|
3,229,900 | 75.60 | 76.20 | 75.10 | 751,400 | 721,100 | 2.4 |
| 23/12/2025 |
76.10
|
5,203,600 | 76.30 | 77.30 | 75.60 | 350,400 | 402,200 | -3.9 |
| 22/12/2025 |
76
|
3,463,700 | 76 | 76.20 | 75.50 | 366,100 | 222,700 | 10.9 |
| 19/12/2025 |
75.80
|
4,350,100 | 74.30 | 75.80 | 74 | 2,122,100 | 168,300 | 147.4 |
| 18/12/2025 |
74
|
3,135,400 | 74.40 | 74.40 | 73.50 | 395,400 | 509,700 | -8.4 |
| 17/12/2025 |
74
|
3,573,600 | 74.60 | 75 | 74 | 198,200 | 883,500 | -50.7 |
| 16/12/2025 |
74.50
|
4,400,000 | 73.90 | 75.20 | 73 | 518,000 | 956,100 | -32.2 |
| 15/12/2025 |
73.50
|
4,188,700 | 73.20 | 74.30 | 73 | 110,600 | 1,129,200 | -75.1 |
| 12/12/2025 |
73.50
|
8,979,200 | 76.50 | 76.60 | 73.10 | 176,800 | 990,900 | -61.1 |
| 11/12/2025 |
76.10
|
3,520,000 | 77.40 | 77.60 | 76 | 55,200 | 723,100 | -51.3 |
| 10/12/2025 |
77
|
3,186,100 | 77.10 | 77.40 | 76.60 | 53,200 | 881,600 | -63.8 |
| 09/12/2025 |
77
|
6,841,600 | 77.90 | 78 | 76.60 | 143,000 | 1,610,900 | -113.1 |
| 08/12/2025 |
77.90
|
4,073,000 | 78 | 78.80 | 77.90 | 81,300 | 467,200 | -30.2 |
| 05/12/2025 |
78.20
|
6,658,500 | 80.20 | 80.60 | 78.20 | 203,900 | 899,800 | -55.0 |
| 04/12/2025 |
79.90
|
5,309,300 | 81.30 | 81.30 | 79.90 | 259,000 | 1,301,400 | -83.9 |
| 03/12/2025 |
80.60
|
12,175,800 | 79.20 | 81.20 | 78.90 | 1,953,900 | 1,842,300 | 8.4 |
| 02/12/2025 |
78.60
|
4,648,900 | 78.90 | 79.50 | 78 | 1,086,100 | 1,028,400 | 4.6 |