| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-06-30) |
-7.50 | -11.36% | 44,300 | -2,100 | 0 |
58.50
66.80
60
|
|
2 tháng
(2026-06-01) |
-6 | -9.30% | 80,700 | -4,900 | 0 |
58.50
70
60
|
|
3 tháng
(2026-05-04) |
-7.80 | -11.76% | 113,900 | -17,600 | 0 |
58.50
70
60
|
|
6 tháng
(2026-02-02) |
-10 | -14.60% | 242,900 | -23,900 | -0.4 |
58.50
70
60
|
|
12 tháng
(2025-08-04) |
-12.81 | -17.96% | 927,500 | -5,400 | 1.0 |
58.50
78.22
60
|
|
24 tháng
(2024-08-09) |
-23.96 | -29.06% | 1,995,255 | -10,420 | 0.5 |
58.50
86.48
60
|
|
36 tháng
(2023-08-15) |
10.42 | 21.68% | 3,575,383 | -41,910 | -2.1 |
47.75
92.16
60
|
|
60 tháng
(2021-08-25) |
15.94 | 37.45% | 5,341,637 | 15,514 | 1.1 |
32.11
92.16
60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 30/07/2026 |
60
|
4,200 | 60 | 60 | 59 | 0 | 0 | 0 |
| 29/07/2026 |
58.50
|
1,200 | 58.60 | 58.70 | 58.50 | 0 | 1,000 | 0 |
| 28/07/2026 |
59.50
|
2,000 | 60 | 60 | 59.50 | 0 | 0 | 0 |
| 27/07/2026 |
58.80
|
3,700 | 60.50 | 60.50 | 58.80 | 0 | 500 | 0 |
| 24/07/2026 |
60.50
|
4,100 | 60.50 | 60.50 | 58.50 | 0 | 0 | 0 |
| 23/07/2026 |
61
|
6,500 | 62 | 62 | 60.70 | 0 | 0 | 0 |
| 22/07/2026 |
62.80
|
3,900 | 63.60 | 63.60 | 62.80 | 0 | 0 | 0 |
| 21/07/2026 |
63.70
|
2,000 | 63.10 | 64 | 63 | 0 | 0 | 0 |
| 20/07/2026 |
63.50
|
4,600 | 65 | 65 | 63.50 | 0 | 100 | 0 |
| 17/07/2026 |
65.10
|
1,100 | 65.30 | 65.30 | 65.10 | 0 | 500 | 0 |
| 16/07/2026 |
65.30
|
2,000 | 65.50 | 65.50 | 65 | 0 | 0 | 0 |
| 15/07/2026 |
65.50
|
1,900 | 65.30 | 65.60 | 65.10 | 0 | 0 | 0 |
| 14/07/2026 |
66
|
0 | 66 | 66 | 66 | 0 | 0 | 0 |
| 13/07/2026 |
66
|
1,100 | 66 | 66 | 66 | 0 | 0 | 0 |
| 10/07/2026 |
66
|
0 | 66 | 66 | 66 | 0 | 0 | 0 |
| 09/07/2026 |
66
|
1,600 | 66.20 | 66.20 | 66 | 0 | 0 | 0 |
| 08/07/2026 |
66.10
|
900 | 65.60 | 66.10 | 65.60 | 0 | 0 | 0 |
| 07/07/2026 |
65.60
|
0 | 65.60 | 65.60 | 65.60 | 0 | 0 | 0 |
| 06/07/2026 |
65.60
|
1,000 | 65.60 | 65.60 | 65.60 | 0 | 0 | 0 |
| 03/07/2026 |
65.60
|
3,300 | 66 | 66 | 65.60 | 0 | 0 | 0 |
| 02/07/2026 |
65.60
|
1,300 | 66.70 | 66.70 | 65.50 | 0 | 0 | 0 |
| 01/07/2026 |
66.80
|
1,700 | 65.70 | 66.80 | 65.70 | 0 | 0 | 0 |
| 30/06/2026 |
66
|
400 | 66 | 66 | 66 | 0 | 0 | 0 |
| 29/06/2026 |
66
|
1,100 | 65.60 | 66.50 | 65.60 | 0 | 0 | 0 |
| 26/06/2026 |
65.10
|
600 | 65.70 | 65.70 | 65.10 | 0 | 0 | 0 |
| 25/06/2026 |
65
|
1,300 | 65.10 | 65.10 | 65 | 0 | 0 | 0 |
| 24/06/2026 |
65.10
|
2,500 | 65.20 | 65.20 | 65.10 | 0 | 0 | 0 |
| 23/06/2026 |
66.60
|
2,300 | 67.30 | 67.50 | 66 | 0 | 0 | 0 |
| 22/06/2026 |
67.40
|
100 | 67.40 | 67.40 | 67.40 | 0 | 0 | 0 |
| 19/06/2026 |
67.10
|
800 | 67.10 | 67.10 | 65.60 | 0 | 0 | 0 |
| 18/06/2026 |
67.20
|
800 | 67.50 | 67.50 | 66.10 | 0 | 0 | 0 |
| 17/06/2026 |
70
|
3,400 | 65.10 | 70.90 | 65 | 0 | 100 | 0 |
| 16/06/2026 |
64.50
|
200 | 64.50 | 64.50 | 64.50 | 0 | 0 | 0 |
| 15/06/2026 |
65
|
5,600 | 65.50 | 65.50 | 65 | 0 | 0 | 0 |
| 12/06/2026 |
64.90
|
2,200 | 64.90 | 65 | 64.50 | 0 | 0 | 0 |
| 11/06/2026 |
64.90
|
1,900 | 64.80 | 65.50 | 64.80 | 0 | 0 | 0 |
| 10/06/2026 |
65
|
1,700 | 64.50 | 65 | 64.50 | 0 | 400 | 0 |
| 09/06/2026 |
64.50
|
1,500 | 64.50 | 64.50 | 64.50 | 0 | 1,500 | 0 |
| 08/06/2026 |
64.50
|
1,900 | 64.50 | 64.50 | 64 | 0 | 0 | 0 |
| 05/06/2026 |
64.60
|
900 | 65 | 65 | 64.60 | 0 | 300 | 0 |
| 04/06/2026 |
65
|
4,800 | 65 | 65 | 65 | 0 | 0 | 0 |
| 03/06/2026 |
65
|
1,300 | 64 | 65 | 64 | 0 | 0 | 0 |
| 02/06/2026 |
64.50
|
900 | 64.50 | 64.50 | 64.50 | 0 | 0 | 0 |
| 01/06/2026 |
64.50
|
600 | 64.50 | 64.50 | 64.30 | 0 | 500 | 0 |
| 29/05/2026 |
64.50
|
200 | 64.20 | 64.50 | 64.20 | 0 | 0 | 0 |
| 28/05/2026 |
64.50
|
100 | 64.50 | 64.50 | 64.50 | 0 | 0 | 0 |
| 27/05/2026 |
64.50
|
2,200 | 64.50 | 64.50 | 64.50 | 0 | 2,000 | 0 |
| 26/05/2026 |
64.90
|
400 | 65 | 65 | 64.90 | 0 | 100 | 0 |
| 25/05/2026 |
65
|
1,400 | 65.90 | 65.90 | 65 | 0 | 300 | 0 |
| 22/05/2026 |
64.30
|
1,000 | 64.30 | 64.30 | 64 | 0 | 300 | 0 |
| 21/05/2026 |
64.50
|
3,400 | 65 | 65 | 64.50 | 0 | 1,400 | 0 |
| 20/05/2026 |
65
|
1,600 | 65 | 65 | 64.90 | 0 | 0 | 0 |
| 19/05/2026 |
65.90
|
900 | 65.50 | 65.90 | 65 | 0 | 0 | 0 |
| 18/05/2026 |
66
|
1,600 | 66 | 66.10 | 65.50 | 0 | 600 | 0 |
| 15/05/2026 |
66
|
100 | 66 | 66 | 66 | 0 | 100 | 0 |
| 14/05/2026 |
66
|
100 | 66 | 66 | 66 | 0 | 0 | 0 |
| 13/05/2026 |
66.10
|
2,500 | 64.50 | 66.10 | 63 | 0 | 1,000 | 0 |
| 12/05/2026 |
64.50
|
1,800 | 64.80 | 64.80 | 64.50 | 0 | 1,400 | 0 |
| 11/05/2026 |
66.30
|
400 | 65.10 | 66.30 | 65 | 0 | 100 | 0 |
| 08/05/2026 |
66.50
|
400 | 64.50 | 66.90 | 64.50 | 0 | 0 | 0 |
| 07/05/2026 |
64.50
|
0 | 64.50 | 64.50 | 64.50 | 0 | 0 | 0 |
| 06/05/2026 |
64.50
|
5,000 | 64.50 | 64.50 | 64.50 | 0 | 4,800 | 0 |
| 05/05/2026 |
65
|
6,100 | 66 | 66 | 65 | 0 | 200 | 0 |
| 04/05/2026 |
66.30
|
4,000 | 66.30 | 66.30 | 66 | 0 | 400 | 0 |
| 29/04/2026 |
66.30
|
1,900 | 66.50 | 66.50 | 66.30 | 0 | 0 | 0 |
| 28/04/2026 |
66.50
|
1,400 | 66.60 | 66.60 | 66.50 | 0 | 0 | 0 |
| 24/04/2026 |
67
|
600 | 67 | 67.40 | 66.60 | 0 | 0 | 0 |
| 23/04/2026 |
67.40
|
400 | 67.80 | 67.80 | 66.40 | 0 | 0 | 0 |
| 22/04/2026 |
67.40
|
1,000 | 67.80 | 68 | 66.50 | 0 | 0 | 0 |
| 21/04/2026 |
68
|
0 | 68 | 68 | 68 | 0 | 0 | 0 |
| 20/04/2026 |
68
|
600 | 68 | 68 | 68 | 0 | 0 | 0 |
| 17/04/2026 |
68
|
200 | 66.70 | 68 | 66.70 | 0 | 0 | 0 |
| 16/04/2026 |
67.10
|
200 | 67 | 67.10 | 67 | 0 | 0 | 0 |
| 15/04/2026 |
67
|
1,100 | 68 | 68.40 | 67 | 0 | 0 | 0 |
| 14/04/2026 |
67.50
|
4,000 | 67.50 | 67.80 | 67.50 | 0 | 0 | 0 |
| 13/04/2026 |
67.50
|
400 | 67.50 | 67.50 | 67.50 | 0 | 0 | 0 |
| 10/04/2026 |
67.50
|
500 | 67.50 | 67.50 | 67.50 | 0 | 0 | 0 |
| 09/04/2026 |
67.50
|
1,100 | 67.50 | 67.50 | 67.50 | 0 | 0 | 0 |
| 08/04/2026 |
67.50
|
2,400 | 68.30 | 68.50 | 66.40 | 200 | 0 | 0 |
| 07/04/2026 |
67
|
300 | 67 | 67 | 67 | 0 | 0 | 0 |
| 06/04/2026 |
68
|
200 | 68 | 68 | 68 | 0 | 0 | 0 |
| 03/04/2026 |
66.30
|
1,200 | 68 | 68 | 66.30 | 0 | 0 | 0 |
| 02/04/2026 |
67.80
|
1,200 | 68 | 68 | 67.80 | 0 | 0 | 0 |
| 01/04/2026 |
67
|
3,800 | 68 | 68.50 | 67 | 0 | 0 | 0 |
| 31/03/2026 |
68
|
2,200 | 66.20 | 68 | 66 | 0 | 0 | 0 |
| 30/03/2026 |
66
|
5,200 | 65 | 66 | 65 | 0 | 0 | 0 |
| 27/03/2026 |
64.20
|
700 | 65.10 | 65.10 | 64.20 | 0 | 0 | 0 |
| 26/03/2026 |
65.50
|
800 | 64 | 65.60 | 64 | 0 | 0 | 0 |
| 25/03/2026 |
63.40
|
100 | 63.40 | 63.40 | 63.40 | 100 | 0 | 0.0 |
| 24/03/2026 |
63.20
|
900 | 63.20 | 63.20 | 63.20 | 100 | 0 | 0.0 |
| 23/03/2026 |
62.90
|
4,200 | 63.50 | 63.60 | 62.90 | 0 | 0 | 0 |
| 20/03/2026 |
63.40
|
2,400 | 63.50 | 63.50 | 63 | 0 | 0 | 0 |
| 19/03/2026 |
63.60
|
1,400 | 63.50 | 63.60 | 63.50 | 0 | 0 | 0 |
| 18/03/2026 |
64.80
|
1,000 | 65.50 | 65.50 | 64.70 | 0 | 3,700 | -0.2 |
| 17/03/2026 |
64.50
|
7,200 | 66 | 66 | 64.50 | 0 | 2,800 | -0.2 |
| 16/03/2026 |
66
|
3,700 | 66 | 67.80 | 63 | 0 | 100 | -0.0 |
| 13/03/2026 |
66
|
100 | 66 | 66 | 66 | 0 | 100 | -0.0 |
| 12/03/2026 |
66
|
4,600 | 66 | 66 | 65.60 | 100 | 100 | 0 |
| 11/03/2026 |
66.10
|
5,500 | 66.70 | 66.70 | 66 | 0 | 0 | 0 |
| 10/03/2026 |
66.70
|
200 | 61.80 | 66.70 | 61.80 | 100 | 200 | -0.0 |