| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-04-01) |
-2.90 | -3.63% | 1,184,200 | -16,910 | 1.8 |
74.70
81.20
77
|
|
2 tháng
(2026-03-02) |
-7.80 | -9.20% | 2,586,100 | 14,990 | 4.1 |
74.70
84.80
77
|
|
3 tháng
(2026-02-02) |
-11.20 | -12.70% | 3,934,100 | -125,410 | -8.7 |
74.70
95.40
77
|
|
6 tháng
(2025-11-03) |
-4 | -4.94% | 13,397,300 | -1,818,410 | -174.5 |
74.70
112.50
77
|
|
12 tháng
(2025-05-06) |
23.61 | 44.22% | 19,394,100 | -2,161,810 | -199.9 |
51.67
112.50
77
|
|
24 tháng
(2024-05-13) |
32.17 | 71.78% | 45,207,675 | -6,697,072 | -453.3 |
42.48
112.50
77
|
|
36 tháng
(2023-05-17) |
36.10 | 88.26% | 56,541,480 | -6,919,401 | -465.5 |
39.70
112.50
77
|
|
60 tháng
(2021-05-27) |
52.48 | 214.06% | 131,010,228 | 5,410,381 | 78.8 |
24.52
112.50
77
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 29/04/2026 |
77
|
110,800 | 76.50 | 78.80 | 75.70 | 6,798 | 3,000 | 0 |
| 28/04/2026 |
74.70
|
12,700 | 76.40 | 76.40 | 74.70 | 400 | 3,400 | 0 |
| 27/04/2026 |
74.80
|
53,400 | 77 | 77 | 74.60 | 0 | 16,900 | 0 |
| 24/04/2026 |
74.80
|
53,400 | 77 | 77 | 74.60 | 0 | 16,900 | 0 |
| 23/04/2026 |
77
|
15,400 | 77.20 | 77.60 | 75.40 | 1,700 | 5,800 | 0 |
| 22/04/2026 |
76.80
|
25,800 | 78 | 78 | 75.30 | 1,466 | 4,600 | 0 |
| 21/04/2026 |
77
|
61,500 | 78.40 | 78.40 | 76.80 | 11,140 | 4,900 | 0 |
| 20/04/2026 |
78
|
33,400 | 77.90 | 78.90 | 77.20 | 600 | 0 | 0 |
| 17/04/2026 |
77.90
|
45,400 | 78 | 78.50 | 77 | 8,186 | 1,600 | 0 |
| 16/04/2026 |
77
|
54,400 | 76.60 | 78.20 | 70.10 | 1,000 | 2,000 | 0 |
| 15/04/2026 |
77.40
|
66,000 | 78.20 | 78.90 | 77.30 | 100 | 16,400 | 0 |
| 14/04/2026 |
78.20
|
37,000 | 77.80 | 79 | 77.80 | 400 | 0 | 0 |
| 13/04/2026 |
78
|
27,400 | 77 | 78.50 | 76 | 0 | 3,300 | 0 |
| 10/04/2026 |
77.90
|
131,900 | 77.50 | 78.70 | 77.10 | 19,700 | 3,000 | 0 |
| 09/04/2026 |
77.50
|
58,500 | 79.80 | 79.90 | 77.50 | 6,100 | 6,000 | 0 |
| 08/04/2026 |
78.50
|
49,200 | 78.90 | 79.90 | 77.50 | 1,300 | 6,400 | 0 |
| 07/04/2026 |
77.50
|
25,300 | 78.30 | 79 | 77.50 | 200 | 2,000 | -0.2 |
| 06/04/2026 |
78
|
114,900 | 81.10 | 81.10 | 78 | 600 | 2,100 | -0.1 |
| 03/04/2026 |
81.20
|
19,300 | 83 | 83 | 81 | 100 | 1,400 | -0.1 |
| 02/04/2026 |
81.20
|
159,500 | 79.90 | 82.50 | 79 | 10,300 | 7,400 | 0.3 |
| 01/04/2026 |
79.90
|
29,000 | 80 | 80.90 | 78.50 | 25,100 | 5,000 | 1.9 |
| 31/03/2026 |
79.80
|
18,100 | 79.60 | 80 | 78.30 | 1,000 | 7,300 | -0.5 |
| 30/03/2026 |
79.50
|
39,000 | 79.10 | 79.50 | 77.20 | 2,100 | 600 | 0.1 |
| 27/03/2026 |
79.10
|
35,000 | 80 | 80 | 78.90 | 2,100 | 600 | 0.1 |
| 26/03/2026 |
80
|
35,300 | 79.80 | 82 | 77.60 | 2,500 | 3,200 | -0.1 |
| 25/03/2026 |
79.60
|
46,500 | 79.50 | 79.90 | 78.50 | 3,000 | 3,900 | -0.1 |
| 24/03/2026 |
77.30
|
84,100 | 77.90 | 80 | 76 | 3,000 | 3,900 | -0.1 |
| 23/03/2026 |
75.90
|
39,300 | 77 | 79 | 75 | 3,000 | 0 | 0.2 |
| 20/03/2026 |
76.60
|
38,600 | 76.30 | 80 | 76 | 500 | 1,600 | -0.1 |
| 19/03/2026 |
76.60
|
30,600 | 77.60 | 77.60 | 75.90 | 500 | 1,600 | -0.1 |
| 18/03/2026 |
77.10
|
15,100 | 78.10 | 78.10 | 76.80 | 500 | 600 | -0.0 |
| 17/03/2026 |
77.40
|
16,000 | 76.70 | 79 | 76.70 | 1,000 | 3,300 | -0.2 |
| 16/03/2026 |
76.70
|
28,000 | 77.90 | 78 | 76.20 | 100 | 9,700 | -0.7 |
| 13/03/2026 |
76.50
|
38,100 | 78.20 | 78.80 | 76.50 | 0 | 8,300 | -0.7 |
| 12/03/2026 |
78.20
|
54,300 | 79.50 | 79.80 | 78 | 0 | 0 | 0 |
| 11/03/2026 |
79.40
|
34,300 | 78.70 | 80 | 78.10 | 1,900 | 100 | 0.1 |
| 10/03/2026 |
78.70
|
53,200 | 74.80 | 81.80 | 74.80 | 28,500 | 0 | 2.1 |
| 09/03/2026 |
74.70
|
389,800 | 80.20 | 80.20 | 74.70 | 28,500 | 0 | 2.1 |
| 06/03/2026 |
83
|
68,500 | 84.10 | 84.10 | 80.40 | 300 | 3,400 | -0.3 |
| 05/03/2026 |
83.40
|
33,300 | 83 | 84 | 83 | 100 | 1,400 | -0.1 |
| 04/03/2026 |
83
|
98,600 | 84.60 | 85 | 82 | 0 | 5,900 | -0.5 |
| 03/03/2026 |
84.60
|
57,300 | 84.80 | 87 | 84.40 | 7,100 | 3,600 | 0.3 |
| 02/03/2026 |
84.80
|
148,900 | 88 | 88 | 84.10 | 6,200 | 1,000 | 0.5 |
| 27/02/2026 |
87
|
81,000 | 88 | 88 | 86.20 | 100 | 5,000 | -0.4 |
| 26/02/2026 |
88.10
|
80,200 | 88 | 88.80 | 86.70 | 6,700 | 3,000 | 0.3 |
| 25/02/2026 |
88
|
51,900 | 86.70 | 88 | 86.70 | 2,800 | 5,700 | -0.2 |
| 24/02/2026 |
86.70
|
69,700 | 87.90 | 89 | 86.70 | 8,900 | 18,000 | -0.8 |
| 23/02/2026 |
86.80
|
70,400 | 86.60 | 88 | 86.60 | 4,500 | 200 | 0.4 |
| 13/02/2026 |
86.60
|
35,000 | 87.30 | 88 | 86.50 | 700 | 1,600 | -0.1 |
| 12/02/2026 |
87.30
|
26,200 | 88 | 88 | 86.50 | 200 | 37,100 | -3.2 |
| 11/02/2026 |
86.90
|
83,600 | 86 | 88.50 | 86 | 1,200 | 300 | 0.1 |
| 10/02/2026 |
86
|
43,700 | 89.40 | 89.40 | 85.90 | 1,700 | 9,900 | -0.7 |
| 09/02/2026 |
87.50
|
47,300 | 88 | 89.40 | 86.30 | 3,400 | 3,000 | 0.0 |
| 06/02/2026 |
87
|
84,800 | 91.50 | 91.50 | 85.10 | 300 | 41,300 | -3.9 |
| 05/02/2026 |
92.80
|
110,600 | 95.40 | 95.40 | 92.80 | 300 | 41,300 | -3.9 |
| 04/02/2026 |
95.40
|
216,500 | 91.80 | 100.50 | 91.50 | 6,200 | 1,000 | 0.5 |
| 03/02/2026 |
91.50
|
185,000 | 88.20 | 91.90 | 86.60 | 4,600 | 9,600 | -0.4 |
| 02/02/2026 |
88.20
|
162,100 | 86.50 | 88.80 | 83.60 | 4,600 | 9,600 | -0.4 |
| 30/01/2026 |
86.40
|
70,400 | 90.80 | 90.80 | 86.20 | 1,800 | 13,400 | -1.0 |
| 29/01/2026 |
86.50
|
141,500 | 90.70 | 90.70 | 86 | 3,400 | 10,900 | -0.7 |
| 28/01/2026 |
89.40
|
78,600 | 88 | 91.80 | 86 | 5,800 | 5,000 | 0.1 |
| 27/01/2026 |
90.40
|
107,900 | 87 | 91.90 | 86 | 19,700 | 6,100 | 1.2 |
| 26/01/2026 |
86.10
|
223,600 | 90 | 93.80 | 86.10 | 6,700 | 30,100 | -2.2 |
| 23/01/2026 |
90
|
186,700 | 90 | 95.20 | 90 | 1,600 | 25,000 | -2.3 |
| 22/01/2026 |
95
|
303,100 | 101.30 | 101.30 | 94 | 3,700 | 3,700 | -0.0 |
| 21/01/2026 |
101.30
|
130,400 | 100 | 104 | 95 | 32,400 | 38,300 | -0.7 |
| 20/01/2026 |
100
|
459,300 | 106 | 112 | 100 | 32,200 | 44,900 | -1.5 |
| 19/01/2026 |
105.80
|
490,300 | 123.70 | 123.70 | 102 | 24,700 | 518,600 | -55.6 |
| 16/01/2026 |
112.50
|
971,600 | 111.80 | 112.50 | 108 | 12,800 | 86,600 | -7.5 |
| 15/01/2026 |
102.30
|
644,600 | 93.20 | 102.30 | 93 | 11,000 | 11,500 | -0.1 |
| 14/01/2026 |
93
|
132,500 | 93 | 96.90 | 91.60 | 10,600 | 21,900 | -1.1 |
| 13/01/2026 |
93
|
62,000 | 94.50 | 94.50 | 92.40 | 1,300 | 34,500 | -3.1 |
| 12/01/2026 |
93.50
|
95,500 | 93.50 | 99 | 93.30 | 300 | 9,600 | -0.9 |
| 09/01/2026 |
93.50
|
78,700 | 97.90 | 97.90 | 93.30 | 2,100 | 8,400 | -0.6 |
| 08/01/2026 |
96
|
62,200 | 97.30 | 99 | 95.80 | 11,000 | 74,500 | -6.3 |
| 07/01/2026 |
98.50
|
129,900 | 98.20 | 99 | 97.50 | 40,200 | 188,600 | -14.5 |
| 06/01/2026 |
97.90
|
424,300 | 94 | 99 | 94 | 20,100 | 11,900 | 0.8 |
| 05/01/2026 |
95
|
63,600 | 96.40 | 98.80 | 95 | 25,100 | 5,000 | 1.9 |
| 31/12/2025 |
93
|
117,000 | 97.10 | 99.90 | 93 | 24,300 | 58,000 | -3.3 |
| 30/12/2025 |
96.80
|
246,400 | 103 | 103 | 95.10 | 24,300 | 58,000 | -3.3 |
| 29/12/2025 |
97
|
254,100 | 95.20 | 104 | 95 | 21,500 | 7,600 | 1.4 |
| 26/12/2025 |
94.60
|
566,700 | 85.90 | 94.60 | 82.10 | 1,200 | 16,400 | -1.4 |
| 25/12/2025 |
86
|
82,400 | 88 | 88.90 | 86 | 5,400 | 5,300 | 0.0 |
| 24/12/2025 |
88
|
53,900 | 89 | 89.30 | 87.90 | 14,400 | 6,800 | 0.7 |
| 23/12/2025 |
89.30
|
63,900 | 87.20 | 95 | 87.20 | 12,300 | 7,200 | 0.5 |
| 22/12/2025 |
91.90
|
25,100 | 92.50 | 92.50 | 91.30 | 300 | 7,700 | -0.7 |
| 19/12/2025 |
92.50
|
98,700 | 91.80 | 92.90 | 90.50 | 3,800 | 6,900 | -0.3 |
| 18/12/2025 |
91.60
|
80,300 | 90.40 | 93.40 | 90 | 5,400 | 32,200 | -2.5 |
| 17/12/2025 |
89.50
|
68,400 | 88.10 | 90 | 88.10 | 7,900 | 32,200 | -2.2 |
| 16/12/2025 |
88
|
172,100 | 86.40 | 90.60 | 86.30 | 34,500 | 130,300 | -8.5 |
| 15/12/2025 |
86.70
|
85,200 | 89 | 92.40 | 86 | 8,500 | 9,100 | -0.1 |
| 12/12/2025 |
89
|
101,300 | 95 | 95 | 88.60 | 6,600 | 18,800 | -1.1 |
| 11/12/2025 |
94.80
|
48,400 | 86.20 | 96.90 | 86.20 | 5,700 | 7,400 | -0.2 |
| 10/12/2025 |
94.80
|
88,100 | 101.20 | 102.50 | 94.80 | 0 | 4,100 | -0.4 |
| 09/12/2025 |
97.80
|
83,800 | 102.10 | 102.90 | 96.50 | 7,000 | 18,000 | -1.1 |
| 08/12/2025 |
101.80
|
199,900 | 100 | 106.80 | 98 | 16,300 | 61,200 | -4.6 |
| 05/12/2025 |
97.10
|
190,200 | 89 | 97.10 | 89 | 4,100 | 2,600 | 0.1 |
| 04/12/2025 |
88.30
|
71,400 | 89 | 89.50 | 88.20 | 1,500 | 53,200 | -4.6 |
| 03/12/2025 |
87.60
|
109,400 | 87.80 | 90.40 | 87.60 | 3,600 | 41,600 | -3.3 |
| 02/12/2025 |
87.80
|
106,800 | 87.30 | 88.80 | 87.30 | 0 | 56,000 | -4.9 |