| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-12) |
1.50 | 2.23% | 79,454,800 | -1,801,938 | 0 |
66.30
70.20
66.50
|
|
2 tháng
(2026-07-13) |
0.80 | 1.18% | 170,211,600 | 2,571,975 | 0 |
63.90
70.20
66.50
|
|
3 tháng
(2026-06-15) |
-3.50 | -4.85% | 236,638,300 | -8,867,899 | 0 |
63.90
73
66.50
|
|
6 tháng
(2026-03-16) |
-4.80 | -6.53% | 568,702,000 | 11,759,222 | 822.1 |
63.90
81
66.50
|
|
12 tháng
(2025-09-16) |
-18.10 | -20.85% | 1,504,271,200 | -7,680,778 | -806.6 |
63.90
88.20
66.50
|
|
24 tháng
(2024-09-23) |
-5.70 | -7.66% | 3,040,282,700 | -35,559,891 | -2,543.2 |
50.30
88.50
66.50
|
|
36 tháng
(2023-09-27) |
-7.30 | -9.61% | 4,028,179,000 | -95,231,520 | -6,685.6 |
50.30
88.50
66.50
|
|
60 tháng
(2021-10-07) |
-48.33 | -41.30% | 4,636,116,900 | -119,285,327 | -10,890.2 |
50.30
142.29
66.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 11/09/2026 |
66.50
|
4,606,000 | 68.60 | 68.70 | 66.50 | 269,825 | 861,600 | 0 |
| 10/09/2026 |
68.70
|
3,106,400 | 68 | 69 | 68 | 1,041,910 | 474,000 | 0 |
| 09/09/2026 |
68.40
|
2,252,400 | 68.40 | 69.30 | 68.20 | 575,100 | 672,020 | 0 |
| 08/09/2026 |
68.40
|
3,124,600 | 68.40 | 68.60 | 68.10 | 1,272,466 | 1,597,870 | 0 |
| 07/09/2026 |
68.60
|
3,682,300 | 69 | 69 | 68.10 | 1,263,234 | 1,308,720 | 0 |
| 04/09/2026 |
69
|
2,788,500 | 68.50 | 69.10 | 68.50 | 909,525 | 1,085,620 | 0 |
| 03/09/2026 |
69
|
5,466,400 | 69.50 | 69.60 | 68.30 | 747,847 | 2,365,292 | 0 |
| 28/08/2026 |
70.20
|
3,335,400 | 70.50 | 70.60 | 69.80 | 1,210,693 | 771,900 | 0 |
| 27/08/2026 |
70.20
|
4,810,800 | 70.30 | 71.10 | 69.60 | 477,650 | 735,200 | 0 |
| 26/08/2026 |
70.10
|
3,819,500 | 69.50 | 70.30 | 69.10 | 305,480 | 546,874 | 0 |
| 25/08/2026 |
69.50
|
4,643,500 | 70 | 70.50 | 69 | 1,027,546 | 979,214 | 0 |
| 24/08/2026 |
70
|
4,715,100 | 70.70 | 70.80 | 69.50 | 1,348,527 | 474,520 | 0 |
| 21/08/2026 |
69.80
|
7,435,200 | 68.20 | 70.20 | 67.90 | 1,730,630 | 1,001,800 | 0 |
| 20/08/2026 |
68.10
|
7,132,100 | 66.50 | 68.90 | 66.30 | 1,274,495 | 444,080 | 0 |
| 19/08/2026 |
66.40
|
3,507,000 | 66.70 | 66.80 | 65.50 | 157,853 | 1,210,800 | 0 |
| 18/08/2026 |
66.80
|
2,283,000 | 66.90 | 67.30 | 66.10 | 112,730 | 486,126 | 0 |
| 17/08/2026 |
66.90
|
3,306,800 | 66.30 | 66.90 | 65.90 | 1,100,625 | 1,257,060 | 0 |
| 14/08/2026 |
66.30
|
6,325,400 | 67.40 | 67.90 | 65.80 | 1,712,825 | 2,863,800 | 0 |
| 13/08/2026 |
67.60
|
5,681,100 | 67.50 | 68.30 | 67.40 | 1,765,320 | 1,447,500 | 0 |
| 12/08/2026 |
67.20
|
2,039,300 | 67.20 | 67.80 | 66.90 | 329,202 | 443,200 | 0 |
| 11/08/2026 |
67.10
|
2,876,400 | 67.80 | 68.20 | 67.10 | 245,000 | 703,700 | 0 |
| 10/08/2026 |
67.70
|
3,056,100 | 67.40 | 68.10 | 66.90 | 191,150 | 685,800 | 0 |
| 07/08/2026 |
67.40
|
3,169,000 | 66.30 | 67.80 | 66.20 | 648,700 | 738,400 | 0 |
| 06/08/2026 |
66.50
|
2,286,900 | 67.50 | 67.50 | 66.40 | 256,763 | 471,504 | 0 |
| 05/08/2026 |
67.20
|
4,183,900 | 68.80 | 69.40 | 67 | 292,900 | 878,600 | 0 |
| 04/08/2026 |
68.40
|
3,115,600 | 68.40 | 68.60 | 67.70 | 1,234,750 | 378,500 | 0 |
| 03/08/2026 |
68.20
|
4,348,300 | 66.50 | 68.30 | 66.40 | 1,459,700 | 184,840 | 0 |
| 31/07/2026 |
66.10
|
3,736,800 | 67.90 | 67.90 | 66.10 | 592,520 | 735,160 | 0 |
| 30/07/2026 |
67.90
|
4,858,200 | 66 | 68.10 | 65.90 | 2,091,600 | 524,540 | 0 |
| 29/07/2026 |
66.30
|
3,692,600 | 65.80 | 66.60 | 65.10 | 1,471,311 | 683,620 | 0 |
| 28/07/2026 |
65.70
|
5,574,000 | 63.20 | 66.40 | 63.20 | 1,794,916 | 356,300 | 0 |
| 27/07/2026 |
63.90
|
4,605,200 | 65 | 65.10 | 63.50 | 450,800 | 260,030 | 0 |
| 24/07/2026 |
63.90
|
3,341,400 | 63.90 | 64 | 62.80 | 440,405 | 701,927 | 0 |
| 23/07/2026 |
64
|
5,065,800 | 63.90 | 64.60 | 61.70 | 874,940 | 1,694,720 | 0 |
| 22/07/2026 |
63.90
|
9,078,900 | 65.50 | 67 | 63.50 | 1,372,550 | 2,204,828 | 0 |
| 21/07/2026 |
64.90
|
4,693,800 | 64.50 | 66.10 | 64.50 | 2,559,700 | 1,601,692 | 0 |
| 20/07/2026 |
64.80
|
6,394,700 | 67.80 | 67.80 | 64.60 | 1,669,750 | 1,223,481 | 0 |
| 17/07/2026 |
68
|
2,752,400 | 67.80 | 68.20 | 67.40 | 875,600 | 727,610 | 0 |
| 16/07/2026 |
68
|
3,440,100 | 67.50 | 68 | 66.70 | 900,000 | 770,400 | 0 |
| 15/07/2026 |
68
|
2,633,500 | 68.40 | 68.50 | 67.40 | 1,007,700 | 600,610 | 0 |
| 14/07/2026 |
68.40
|
2,364,800 | 67.30 | 68.40 | 67.10 | 820,000 | 558,260 | 0 |
| 13/07/2026 |
67.90
|
5,488,400 | 68.30 | 68.50 | 66.70 | 1,059,900 | 1,252,220 | 0 |
| 10/07/2026 |
68.80
|
2,701,100 | 68.60 | 69.10 | 68.10 | 745,294 | 740,652 | 0 |
| 09/07/2026 |
68.90
|
2,298,700 | 68.80 | 69.60 | 68.60 | 157,415 | 860,900 | 0 |
| 08/07/2026 |
69
|
10,943,100 | 68.40 | 69.70 | 67.50 | 1,688,700 | 4,401,900 | 0 |
| 07/07/2026 |
68.60
|
9,695,900 | 70.40 | 70.40 | 68.30 | 496,770 | 3,145,048 | 0 |
| 06/07/2026 |
70.50
|
4,680,200 | 71.60 | 71.80 | 69.20 | 180,310 | 1,165,860 | 0 |
| 03/07/2026 |
71.80
|
2,721,300 | 72.10 | 72.40 | 71.50 | 105,400 | 1,088,624 | 0 |
| 02/07/2026 |
72.40
|
3,050,700 | 72.80 | 73.10 | 71.90 | 181,200 | 947,800 | 0 |
| 01/07/2026 |
72.50
|
2,278,500 | 72 | 72.80 | 71.90 | 128,800 | 153,300 | 0 |
| 30/06/2026 |
72.10
|
2,684,100 | 72.20 | 72.70 | 71.60 | 188,200 | 984,700 | 0 |
| 29/06/2026 |
72.10
|
2,189,400 | 71.60 | 72.10 | 71.40 | 556,000 | 391,533 | 0 |
| 26/06/2026 |
71.40
|
1,949,700 | 71.40 | 71.50 | 70.90 | 351,150 | 650,000 | 0 |
| 25/06/2026 |
71.50
|
1,092,900 | 71.70 | 71.70 | 71.20 | 169,268 | 227,900 | 0 |
| 24/06/2026 |
71.50
|
2,086,700 | 71.40 | 71.60 | 70.60 | 171,107 | 508,840 | 0 |
| 23/06/2026 |
71.50
|
3,924,900 | 71.80 | 72.30 | 70.70 | 72,900 | 1,263,980 | 0 |
| 22/06/2026 |
71.50
|
1,679,500 | 72.60 | 72.60 | 71.50 | 85,980 | 168,000 | 0 |
| 19/06/2026 |
72
|
2,203,100 | 72.20 | 72.60 | 72 | 1,113,900 | 635,555 | 0 |
| 18/06/2026 |
72.10
|
2,955,300 | 72.50 | 73.20 | 72.10 | 1,176,600 | 947,202 | 0 |
| 17/06/2026 |
72.50
|
2,463,600 | 73.10 | 73.30 | 72.50 | 983,000 | 1,152,806 | 0 |
| 16/06/2026 |
73
|
1,998,300 | 72.50 | 73.20 | 72.20 | 521,200 | 838,420 | 0 |
| 15/06/2026 |
72.20
|
2,829,700 | 72.10 | 72.80 | 71.90 | 353,500 | 593,548 | 0 |
| 12/06/2026 |
71.10
|
2,524,400 | 72 | 72.20 | 71.10 | 816,300 | 694,718 | 0 |
| 11/06/2026 |
71
|
1,778,000 | 71.50 | 71.80 | 71 | 67,900 | 463,300 | 0 |
| 10/06/2026 |
71.90
|
1,527,900 | 72.20 | 72.30 | 71.60 | 51,200 | 348,780 | 0 |
| 09/06/2026 |
72.40
|
3,417,100 | 71.30 | 72.50 | 70.90 | 374,616 | 939,082 | 0 |
| 08/06/2026 |
70.80
|
5,812,600 | 72.40 | 72.70 | 70.80 | 110,531 | 1,415,100 | 0 |
| 05/06/2026 |
73.10
|
2,864,100 | 74.30 | 74.30 | 73 | 123,700 | 1,105,264 | 0 |
| 04/06/2026 |
74
|
1,879,100 | 74.90 | 74.90 | 73.90 | 89,700 | 829,502 | 0 |
| 03/06/2026 |
75.10
|
3,872,000 | 73.10 | 75.10 | 72.60 | 881,153 | 949,280 | 0 |
| 02/06/2026 |
73.20
|
3,422,300 | 74.70 | 74.80 | 73.20 | 175,534 | 432,461 | 0 |
| 01/06/2026 |
74.70
|
2,089,100 | 74.80 | 75.20 | 74.20 | 125,100 | 372,335 | 0 |
| 29/05/2026 |
74.70
|
3,638,900 | 75.80 | 75.80 | 74.70 | 96,123 | 538,759 | 0 |
| 28/05/2026 |
75.50
|
3,042,800 | 76.60 | 76.90 | 75.50 | 562,800 | 431,680 | 0 |
| 27/05/2026 |
76.50
|
3,270,300 | 77.30 | 77.50 | 76.50 | 477,700 | 503,397 | 0 |
| 26/05/2026 |
77
|
2,637,100 | 77.30 | 77.30 | 76.70 | 771,360 | 892,552 | 0 |
| 25/05/2026 |
77.20
|
4,612,600 | 76 | 77.30 | 75.70 | 2,099,800 | 206,150 | 0 |
| 22/05/2026 |
76
|
2,603,200 | 76.10 | 76.70 | 75.60 | 290,703 | 378,768 | 0 |
| 21/05/2026 |
76.20
|
3,550,000 | 76 | 76.90 | 75.80 | 238,100 | 434,556 | 0 |
| 20/05/2026 |
75.60
|
7,861,100 | 76.40 | 76.80 | 74.40 | 778,600 | 1,007,825 | 0 |
| 19/05/2026 |
76.50
|
5,113,200 | 76.80 | 77.40 | 76.30 | 1,325,500 | 1,647,405 | 0 |
| 18/05/2026 |
76.50
|
5,621,700 | 77.10 | 77.30 | 76.40 | 101,760 | 946,600 | 0 |
| 15/05/2026 |
77.50
|
4,808,600 | 79.10 | 79.10 | 77.10 | 412,340 | 527,860 | 0 |
| 14/05/2026 |
79.10
|
4,324,500 | 79.30 | 79.50 | 78.60 | 2,354,616 | 544,300 | 0 |
| 13/05/2026 |
78.90
|
6,479,900 | 77.70 | 79.30 | 77.50 | 2,452,210 | 509,908 | 0 |
| 12/05/2026 |
77.70
|
6,062,900 | 77.70 | 78 | 76.60 | 361,496 | 1,284,746 | 0 |
| 11/05/2026 |
77.50
|
8,192,600 | 80.80 | 80.80 | 77.50 | 534,200 | 1,155,699 | 0 |
| 08/05/2026 |
80.20
|
8,819,100 | 81 | 82.40 | 80 | 2,835,810 | 842,686 | 0 |
| 07/05/2026 |
81
|
15,769,900 | 79.70 | 82.30 | 79.20 | 5,144,773 | 486,877 | 0 |
| 06/05/2026 |
78.40
|
5,808,400 | 77.30 | 78.50 | 76.90 | 2,111,620 | 248,220 | 0 |
| 05/05/2026 |
76.60
|
4,691,700 | 76.90 | 78.40 | 76.60 | 382,110 | 703,948 | 0 |
| 04/05/2026 |
76.80
|
3,381,400 | 77.20 | 77.50 | 76.20 | 466,190 | 1,115,100 | 0 |
| 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 |
| 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 |