| 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) |
1.90 | 3.25% | 7,905,300 | -1,364,100 | 0 |
32.80
62
32.80
|
|
2 tháng
(2026-07-13) |
-1.20 | -1.95% | 15,215,600 | -1,790,979 | 0 |
32.80
62.90
32.80
|
|
3 tháng
(2026-06-15) |
-3.80 | -5.92% | 21,397,800 | -2,554,443 | 0 |
32.80
65.10
32.80
|
|
6 tháng
(2026-03-16) |
-1.80 | -2.89% | 46,246,400 | -3,452,741 | 26.4 |
32.80
71.30
32.80
|
|
12 tháng
(2025-09-16) |
1.90 | 3.25% | 107,703,500 | -4,886,641 | -53.2 |
32.80
71.30
32.80
|
|
24 tháng
(2024-09-23) |
5.74 | 10.51% | 236,262,700 | -9,823,433 | -273.1 |
32.80
71.30
32.80
|
|
36 tháng
(2023-09-27) |
15.93 | 35.83% | 333,311,500 | -7,724,792 | -144.1 |
32.80
71.30
32.80
|
|
60 tháng
(2021-10-07) |
17.29 | 40.11% | 654,120,500 | -3,227,955 | -35.5 |
28.07
74.65
32.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 14/09/2026 |
31.70
|
587,400 | 32.60 | 33.30 | 31.65 | 0 | 230,800 | 0 |
| 11/09/2026 |
32.80
|
878,700 | 33.35 | 33.90 | 32.45 | 0 | 221,900 | 0 |
| 10/09/2026 |
60.40
|
538,900 | 61.40 | 61.60 | 60.40 | 0 | 2,100 | 0 |
| 09/09/2026 |
61.40
|
413,000 | 62.10 | 62.30 | 61.30 | 0 | 0 | 0 |
| 08/09/2026 |
62
|
334,400 | 62.60 | 62.60 | 61.40 | 0 | 161,800 | 0 |
| 07/09/2026 |
61.90
|
791,000 | 62.30 | 63 | 61.80 | 0 | 150,000 | 0 |
| 04/09/2026 |
61.80
|
317,700 | 61.70 | 61.80 | 61.30 | 0 | 10,900 | 0 |
| 03/09/2026 |
61.30
|
542,800 | 62 | 62.20 | 61.30 | 0 | 167,200 | 0 |
| 28/08/2026 |
61.70
|
304,600 | 61.90 | 62.50 | 61.70 | 0 | 23,800 | 0 |
| 27/08/2026 |
61.70
|
372,200 | 61.90 | 62.10 | 61.40 | 0 | 52,100 | 0 |
| 26/08/2026 |
61.50
|
718,500 | 61.50 | 62.50 | 61.50 | 0 | 182,300 | 0 |
| 25/08/2026 |
60.90
|
514,100 | 61.90 | 62.20 | 60.50 | 0 | 155,300 | 0 |
| 24/08/2026 |
60.80
|
537,300 | 61.30 | 61.80 | 60.40 | 0 | 260,000 | 0 |
| 21/08/2026 |
61.20
|
310,900 | 60.20 | 61.20 | 59.80 | 0 | 38,400 | 0 |
| 20/08/2026 |
60
|
99,500 | 60.10 | 60.60 | 59.80 | 0 | 8,200 | 0 |
| 19/08/2026 |
60
|
540,400 | 60.40 | 61 | 58.80 | 0 | 98,100 | 0 |
| 18/08/2026 |
60.60
|
172,000 | 61.80 | 61.80 | 60.10 | 0 | 11,700 | 0 |
| 17/08/2026 |
61.30
|
754,700 | 59.80 | 62.30 | 59.20 | 0 | 20,000 | 0 |
| 14/08/2026 |
58.30
|
221,800 | 58.80 | 59.10 | 58.20 | 0 | 10,900 | 0 |
| 13/08/2026 |
59
|
220,800 | 58.60 | 59.60 | 58.60 | 0 | 8,900 | 0 |
| 12/08/2026 |
58.50
|
200,700 | 58.60 | 59.50 | 58.20 | 0 | 2,400 | 0 |
| 11/08/2026 |
58.70
|
248,500 | 59.90 | 60 | 58.60 | 0 | 15,500 | 0 |
| 10/08/2026 |
59.80
|
172,200 | 59.30 | 59.90 | 58.60 | 0 | 15,880 | 0 |
| 07/08/2026 |
58.60
|
571,400 | 57.90 | 60.20 | 57.80 | 0 | 278,300 | 0 |
| 06/08/2026 |
57.90
|
128,400 | 58.70 | 59.30 | 57.40 | 0 | 25,200 | 0 |
| 05/08/2026 |
58.20
|
388,400 | 59.80 | 59.80 | 58.10 | 0 | 42,600 | 0 |
| 04/08/2026 |
59.80
|
227,100 | 59 | 60.30 | 59 | 21,401 | 23,400 | 0 |
| 03/08/2026 |
59.50
|
550,500 | 56.90 | 59.50 | 56.70 | 95,600 | 114,900 | 0 |
| 31/07/2026 |
56.80
|
209,400 | 57.50 | 57.50 | 56.50 | 20,700 | 13,200 | 0 |
| 30/07/2026 |
57.20
|
221,300 | 56.20 | 57.20 | 55.80 | 17,600 | 25,100 | 0 |
| 29/07/2026 |
56.10
|
129,100 | 55.60 | 56.30 | 55 | 41,100 | 10,600 | 0 |
| 28/07/2026 |
55
|
731,000 | 55.20 | 57 | 55 | 274,000 | 447,700 | 0 |
| 27/07/2026 |
57
|
489,600 | 56 | 57.30 | 55.40 | 66,400 | 70,700 | 0 |
| 24/07/2026 |
55.20
|
253,800 | 56.10 | 56.90 | 55 | 38,200 | 78,400 | 0 |
| 23/07/2026 |
57
|
569,100 | 57.90 | 57.90 | 54.40 | 115,100 | 36,200 | 0 |
| 22/07/2026 |
57.80
|
305,800 | 58.70 | 58.80 | 56.80 | 29,500 | 42,500 | 0 |
| 21/07/2026 |
58.40
|
274,600 | 58.20 | 60.40 | 58.20 | 74,500 | 30,300 | 0 |
| 20/07/2026 |
58.50
|
636,600 | 61 | 61.20 | 58.50 | 23,800 | 6,300 | 0 |
| 17/07/2026 |
60.90
|
262,700 | 61.60 | 61.60 | 60.60 | 26,500 | 84,400 | 0 |
| 16/07/2026 |
61.60
|
341,500 | 61.90 | 62 | 60.20 | 45,600 | 17,500 | 0 |
| 15/07/2026 |
61.90
|
159,400 | 62.60 | 62.90 | 61 | 10,600 | 11,800 | 0 |
| 14/07/2026 |
62.90
|
228,200 | 61.60 | 62.90 | 61.60 | 85,300 | 6,900 | 0 |
| 13/07/2026 |
61.60
|
211,700 | 63.20 | 63.20 | 61.30 | 8,700 | 24,100 | 0 |
| 10/07/2026 |
63.20
|
110,600 | 63.90 | 64.10 | 63.20 | 3,900 | 13,100 | 0 |
| 09/07/2026 |
63.80
|
230,800 | 63.60 | 65 | 63.50 | 23,200 | 22,400 | 0 |
| 08/07/2026 |
63.80
|
106,100 | 63.80 | 64 | 63.20 | 14,200 | 8,500 | 0 |
| 07/07/2026 |
63.90
|
318,300 | 62.80 | 64.20 | 62 | 18,100 | 4,400 | 0 |
| 06/07/2026 |
62.90
|
286,000 | 64 | 65 | 62 | 16,700 | 69,900 | 0 |
| 03/07/2026 |
63.80
|
358,600 | 65.60 | 65.60 | 63.80 | 40,700 | 15,200 | 0 |
| 02/07/2026 |
65.10
|
525,900 | 64 | 66.40 | 63.40 | 71,100 | 24,800 | 0 |
| 01/07/2026 |
63.50
|
191,100 | 63.30 | 63.50 | 62.80 | 7,100 | 8,400 | 0 |
| 30/06/2026 |
63
|
351,900 | 62.50 | 63.50 | 62.20 | 25,200 | 47,600 | 0 |
| 29/06/2026 |
62
|
189,800 | 60.80 | 62 | 60.50 | 44,200 | 24,600 | 0 |
| 26/06/2026 |
60.80
|
475,100 | 62 | 62.30 | 60.60 | 24,000 | 206,900 | 0 |
| 25/06/2026 |
62
|
539,200 | 63.60 | 63.60 | 62 | 0 | 217,900 | 0 |
| 24/06/2026 |
63.60
|
218,000 | 64 | 64.40 | 63.40 | 5,738 | 18,200 | 0 |
| 23/06/2026 |
64
|
224,900 | 64.20 | 65 | 64 | 13,900 | 9,540 | 0 |
| 22/06/2026 |
64.20
|
368,900 | 65.20 | 65.20 | 64 | 28,200 | 166,300 | 0 |
| 19/06/2026 |
65
|
252,400 | 65 | 65 | 64 | 6,939 | 61,100 | 0 |
| 18/06/2026 |
65.10
|
352,400 | 65 | 65.90 | 64.70 | 7,900 | 39,900 | 0 |
| 17/06/2026 |
64.90
|
242,500 | 65.20 | 65.20 | 64.60 | 47,000 | 20,403 | 0 |
| 16/06/2026 |
64.60
|
558,300 | 65.10 | 65.50 | 64.20 | 40,612 | 234,400 | 0 |
| 15/06/2026 |
64.20
|
281,400 | 64.20 | 64.70 | 63.60 | 15,400 | 4,010 | 0 |
| 12/06/2026 |
63.60
|
150,700 | 65.10 | 65.10 | 63.60 | 11,500 | 15,600 | 0 |
| 11/06/2026 |
64.50
|
232,200 | 63.40 | 65.20 | 63.30 | 16,225 | 34,200 | 0 |
| 10/06/2026 |
63.90
|
153,400 | 63.20 | 63.90 | 62.80 | 2,834 | 43,800 | 0 |
| 09/06/2026 |
63
|
321,700 | 63.90 | 63.90 | 62.10 | 14,400 | 113,200 | 0 |
| 08/06/2026 |
63.20
|
670,200 | 64.10 | 65.10 | 63.20 | 272,500 | 275,500 | 0 |
| 05/06/2026 |
64.50
|
1,048,600 | 66.30 | 67.70 | 64.50 | 140,500 | 694,200 | 0 |
| 04/06/2026 |
66.20
|
772,800 | 67.50 | 68.90 | 66 | 83,600 | 379,700 | 0 |
| 03/06/2026 |
67.20
|
552,100 | 68.60 | 69.70 | 67.20 | 1,800 | 218,601 | 0 |
| 02/06/2026 |
68.50
|
323,200 | 68 | 69.20 | 67.50 | 38,100 | 39,210 | 0 |
| 01/06/2026 |
67.80
|
374,100 | 68.80 | 68.90 | 67.70 | 33,410 | 41,800 | 0 |
| 29/05/2026 |
67.30
|
166,100 | 67.30 | 68.30 | 67 | 900 | 71,000 | 0 |
| 28/05/2026 |
67.20
|
809,500 | 68.50 | 70.70 | 67.20 | 14,400 | 186,100 | 0 |
| 27/05/2026 |
67.50
|
226,900 | 68.40 | 68.60 | 66.80 | 25,200 | 27,400 | 0 |
| 26/05/2026 |
68.10
|
353,400 | 66.90 | 68.40 | 65.40 | 14,300 | 67,700 | 0 |
| 25/05/2026 |
66.30
|
390,400 | 66.40 | 68.10 | 65.40 | 20,200 | 46,500 | 0 |
| 22/05/2026 |
67
|
725,700 | 70 | 70.50 | 66.80 | 45,000 | 25,600 | 0 |
| 21/05/2026 |
69.50
|
1,857,700 | 74.50 | 74.70 | 69.50 | 141,000 | 778,700 | 0 |
| 20/05/2026 |
69.90
|
1,899,100 | 63.90 | 69.90 | 62.20 | 404,530 | 203,000 | 0 |
| 19/05/2026 |
65.40
|
1,016,100 | 70.80 | 70.80 | 65.40 | 20,937 | 71,400 | 0 |
| 18/05/2026 |
70.30
|
465,700 | 71 | 71.70 | 69.70 | 9,800 | 66,000 | 0 |
| 15/05/2026 |
71.30
|
1,928,400 | 66.60 | 71.30 | 66.60 | 555,410 | 140,200 | 0 |
| 14/05/2026 |
66.70
|
320,200 | 66 | 67.20 | 65.80 | 209,500 | 8,200 | 0 |
| 13/05/2026 |
65.80
|
705,100 | 65.50 | 67.80 | 65.20 | 147,800 | 162,900 | 0 |
| 12/05/2026 |
64.80
|
353,300 | 62.80 | 64.80 | 62.60 | 60,300 | 13,400 | 0 |
| 11/05/2026 |
62.70
|
206,700 | 63.90 | 64.20 | 62.60 | 19,900 | 12,300 | 0 |
| 08/05/2026 |
63.90
|
217,600 | 64.80 | 65.10 | 63.80 | 1,200 | 21,900 | 0 |
| 07/05/2026 |
64.70
|
580,200 | 64.20 | 65.90 | 64.20 | 244,900 | 47,700 | 0 |
| 06/05/2026 |
64.20
|
271,900 | 63.10 | 64.40 | 63.10 | 7,600 | 1,000 | 0 |
| 05/05/2026 |
63.80
|
183,000 | 64.50 | 64.50 | 62.60 | 4,100 | 45,800 | 0 |
| 04/05/2026 |
64
|
620,800 | 61.90 | 64 | 61.80 | 81,500 | 18,600 | 0 |
| 29/04/2026 |
61.40
|
126,700 | 61.20 | 62 | 60.70 | 3,800 | 5,400 | 0 |
| 28/04/2026 |
61.20
|
88,800 | 61 | 62.20 | 61 | 3,900 | 10,600 | 0 |
| 24/04/2026 |
60.70
|
70,800 | 60.90 | 61.40 | 60.30 | 800 | 20,600 | 0 |
| 23/04/2026 |
60.70
|
181,200 | 61.50 | 61.50 | 59.50 | 1,400 | 67,100 | 0 |
| 22/04/2026 |
61.50
|
143,700 | 62.40 | 62.40 | 60.80 | 700 | 36,500 | 0 |
| 21/04/2026 |
62
|
181,500 | 62 | 62.80 | 62 | 3,800 | 4,000 | 0 |
| 20/04/2026 |
62
|
121,700 | 61.90 | 62.60 | 61.40 | 12,700 | 12,500 | 0 |
| 17/04/2026 |
61.90
|
222,400 | 62.20 | 62.90 | 61.20 | 34,400 | 7,100 | 0 |