| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-07-01) |
-3.20 | -4.31% | 509,200 | -3,239 | 0 |
70
75
70.80
|
|
2 tháng
(2026-06-01) |
-6.50 | -8.39% | 1,127,200 | 237,266 | 0 |
70
78.50
70.80
|
|
3 tháng
(2026-05-04) |
-7.40 | -9.44% | 2,185,200 | 424,653 | 0 |
70
81
70.80
|
|
6 tháng
(2026-02-02) |
-17.20 | -19.50% | 6,065,900 | 316,143 | -8.7 |
70
95.40
70.80
|
|
12 tháng
(2025-08-05) |
10.53 | 17.41% | 18,047,400 | -1,619,457 | -191.5 |
60.47
112.50
70.80
|
|
24 tháng
(2024-08-12) |
24.29 | 52% | 41,356,248 | -3,650,538 | -311.0 |
42.48
112.50
70.80
|
|
36 tháng
(2023-08-16) |
28.58 | 67.38% | 54,342,911 | -5,865,105 | -436.9 |
39.70
112.50
70.80
|
|
60 tháng
(2021-08-26) |
40.45 | 132.37% | 126,879,944 | 4,361,029 | 21.3 |
30.19
112.50
70.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 31/07/2026 |
70.80
|
24,300 | 71.40 | 71.40 | 70 | 600 | 11,000 | 0 |
| 30/07/2026 |
71
|
13,000 | 70.30 | 71.30 | 70 | 200 | 4,600 | 0 |
| 29/07/2026 |
71
|
8,000 | 71 | 71.30 | 70 | 400 | 3,800 | 0 |
| 28/07/2026 |
70
|
26,900 | 70 | 70.90 | 69.60 | 209 | 6,200 | 0 |
| 27/07/2026 |
70
|
14,000 | 71.50 | 71.70 | 70 | 300 | 5,700 | 0 |
| 24/07/2026 |
70.70
|
6,000 | 72 | 72 | 70.70 | 701 | 0 | 0 |
| 23/07/2026 |
72.20
|
22,200 | 72.10 | 72.80 | 71 | 9,200 | 0 | 0 |
| 22/07/2026 |
71.50
|
83,300 | 74 | 74 | 69.60 | 1,200 | 400 | 0 |
| 21/07/2026 |
74
|
24,600 | 74.40 | 75 | 72 | 7,000 | 100 | 0 |
| 20/07/2026 |
74.40
|
18,800 | 75 | 77 | 73.90 | 100 | 0 | 0 |
| 17/07/2026 |
74.60
|
5,800 | 74.70 | 75.10 | 74.50 | 100 | 0 | 0 |
| 16/07/2026 |
74.40
|
32,800 | 73.30 | 74.90 | 73.30 | 400 | 4,600 | 0 |
| 15/07/2026 |
73.30
|
16,000 | 73.60 | 73.70 | 72.50 | 100 | 0 | 0 |
| 14/07/2026 |
73.60
|
4,600 | 73 | 74 | 73 | 100 | 0 | 0 |
| 13/07/2026 |
73.60
|
12,400 | 73 | 74.50 | 73 | 0 | 1,900 | 0 |
| 10/07/2026 |
74.30
|
10,200 | 74 | 74.90 | 73.80 | 2,000 | 0 | 0 |
| 09/07/2026 |
72.90
|
8,600 | 73.80 | 73.80 | 72.90 | 0 | 0 | 0 |
| 08/07/2026 |
73.50
|
5,100 | 73.20 | 74.20 | 73 | 0 | 0 | 0 |
| 07/07/2026 |
72.80
|
10,600 | 73 | 73.20 | 72.20 | 0 | 0 | 0 |
| 06/07/2026 |
73
|
25,700 | 73.50 | 73.60 | 72.60 | 2,300 | 0 | 0 |
| 03/07/2026 |
73.50
|
87,700 | 75.50 | 75.50 | 73.50 | 100 | 0 | 0 |
| 02/07/2026 |
75
|
50,600 | 74.20 | 75.20 | 74.10 | 2,000 | 0 | 0 |
| 01/07/2026 |
74.20
|
22,300 | 75.40 | 75.40 | 74.20 | 351 | 2,700 | 0 |
| 30/06/2026 |
74.50
|
10,600 | 75.50 | 75.50 | 74.10 | 0 | 100 | 0 |
| 29/06/2026 |
74.50
|
9,200 | 75.80 | 75.80 | 73.70 | 200 | 0 | 0 |
| 26/06/2026 |
74.30
|
9,900 | 74.30 | 76.50 | 74.30 | 0 | 0 | 0 |
| 25/06/2026 |
74.30
|
32,200 | 74.80 | 74.80 | 73.70 | 0 | 0 | 0 |
| 24/06/2026 |
73.60
|
38,800 | 75.40 | 76.50 | 73.60 | 1,000 | 0 | 0 |
| 23/06/2026 |
75.20
|
34,700 | 76.70 | 77 | 75 | 0 | 0 | 0 |
| 22/06/2026 |
76.70
|
14,000 | 77 | 77.40 | 76.60 | 1,100 | 0 | 0 |
| 19/06/2026 |
77
|
23,200 | 77.40 | 77.40 | 76.80 | 2,092 | 700 | 0 |
| 18/06/2026 |
77.40
|
22,700 | 77.10 | 77.80 | 77 | 0 | 2,300 | 0 |
| 17/06/2026 |
77.40
|
57,000 | 77.80 | 78.40 | 77.20 | 1,800 | 500 | 0 |
| 16/06/2026 |
77.80
|
8,600 | 78.50 | 78.50 | 77.20 | 1,000 | 500 | 0 |
| 15/06/2026 |
77.70
|
21,500 | 78.50 | 78.50 | 77.30 | 1,993 | 600 | 0 |
| 12/06/2026 |
78
|
86,500 | 78 | 78.10 | 77.30 | 84,700 | 500 | 0 |
| 11/06/2026 |
78
|
125,100 | 77.80 | 78 | 77.80 | 98,900 | 0 | 0 |
| 10/06/2026 |
78
|
21,300 | 77.90 | 78.20 | 77.80 | 20,500 | 0 | 0 |
| 09/06/2026 |
77.50
|
10,500 | 75.50 | 77.70 | 75.50 | 5,000 | 0 | 0 |
| 08/06/2026 |
77.70
|
3,200 | 77.50 | 78 | 77.10 | 200 | 0 | 0 |
| 05/06/2026 |
78.50
|
53,700 | 77.10 | 78.50 | 76.20 | 30,120 | 0 | 0 |
| 04/06/2026 |
77.70
|
6,000 | 78.20 | 78.20 | 77 | 0 | 0 | 0 |
| 03/06/2026 |
77.60
|
15,500 | 76.80 | 77.80 | 76.30 | 3,000 | 1,400 | 0 |
| 02/06/2026 |
77.70
|
9,200 | 77.50 | 78 | 77.20 | 0 | 2,500 | 0 |
| 01/06/2026 |
77.50
|
4,600 | 78.20 | 78.90 | 77.50 | 0 | 2,000 | 0 |
| 29/05/2026 |
78.20
|
3,300 | 77.20 | 79.20 | 77.20 | 0 | 800 | 0 |
| 28/05/2026 |
78
|
11,800 | 77.60 | 78.60 | 77.50 | 400 | 1,100 | 0 |
| 27/05/2026 |
78.70
|
2,200 | 79.90 | 79.90 | 77.80 | 0 | 0 | 0 |
| 26/05/2026 |
77.50
|
46,300 | 78 | 79 | 77.50 | 100 | 8,300 | 0 |
| 25/05/2026 |
78
|
64,000 | 78.50 | 79.90 | 78 | 46,800 | 12,500 | 0 |
| 22/05/2026 |
78.50
|
40,400 | 79.30 | 80 | 78.50 | 24,800 | 12,500 | 0 |
| 21/05/2026 |
78.50
|
24,400 | 77.60 | 79.30 | 77.60 | 11,902 | 12,200 | 0 |
| 20/05/2026 |
77.70
|
66,400 | 81.10 | 81.10 | 77 | 200 | 1,700 | 0 |
| 19/05/2026 |
80.50
|
27,800 | 81 | 81.90 | 80 | 0 | 2,600 | 0 |
| 18/05/2026 |
81
|
58,800 | 80.40 | 81.90 | 79.40 | 2,300 | 4,400 | 0 |
| 15/05/2026 |
79.30
|
80,100 | 80 | 80.10 | 79 | 3,800 | 1,900 | 0 |
| 14/05/2026 |
80
|
61,800 | 80 | 80.50 | 79.60 | 22,700 | 2,000 | 0 |
| 13/05/2026 |
79.80
|
33,300 | 80 | 80.50 | 79.20 | 11,730 | 400 | 0 |
| 12/05/2026 |
79.80
|
142,100 | 79.50 | 80.80 | 79 | 28,200 | 7,800 | 0 |
| 11/05/2026 |
79.50
|
17,100 | 80.90 | 80.90 | 78.80 | 9,200 | 4,900 | 0 |
| 08/05/2026 |
79
|
232,500 | 78.30 | 81 | 78.30 | 91,300 | 2,600 | 0 |
| 07/05/2026 |
78.30
|
36,600 | 79 | 79 | 78 | 16,100 | 7,300 | 0 |
| 06/05/2026 |
78.30
|
46,100 | 78.50 | 78.50 | 78 | 200 | 974 | 0 |
| 05/05/2026 |
78
|
15,800 | 78.40 | 78.40 | 77.10 | 3,690 | 361 | 0 |
| 04/05/2026 |
78.40
|
47,200 | 78.10 | 78.50 | 77.90 | 3,300 | 5,000 | 0 |
| 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 |
| 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 |