| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-06-29) |
-8.20 | -11.37% | 93,102,000 | -9,016,661 | 0 |
63.90
72.50
65.70
|
|
2 tháng
(2026-05-29) |
-10.80 | -14.46% | 149,111,200 | -16,181,031 | 0 |
63.90
75.10
65.70
|
|
3 tháng
(2026-04-29) |
-12.90 | -16.80% | 259,791,100 | -7,207,470 | 0 |
63.90
81
65.70
|
|
6 tháng
(2026-01-29) |
-20.20 | -24.02% | 671,024,900 | 21,816,514 | 1,806.4 |
63.90
84.10
65.70
|
|
12 tháng
(2025-08-04) |
-10 | -13.53% | 1,752,877,500 | -16,692,383 | -1,375.4 |
63.90
88.50
65.70
|
|
24 tháng
(2024-08-07) |
-9.10 | -12.47% | 3,065,886,900 | -38,291,239 | -2,586.3 |
50.30
88.50
65.70
|
|
36 tháng
(2023-08-14) |
-18.30 | -22.26% | 3,968,609,900 | -107,384,828 | -7,494.8 |
50.30
88.50
65.70
|
|
60 tháng
(2021-08-23) |
-40.99 | -39.08% | 4,558,835,900 | -132,959,515 | -12,430.0 |
50.30
142.29
65.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 29/07/2026 |
65.30
|
1,621,600 | 65.80 | 66.60 | 65.10 | 668,800 | 357,220 | 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 |
| 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 |