| 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) |
-0.40 | -0.61% | 432,700 | 0 | 0 |
64
65.70
64.70
|
|
2 tháng
(2026-07-13) |
3.90 | 6.38% | 1,037,500 | 0 | 0 |
60.60
66.60
64.70
|
|
3 tháng
(2026-06-15) |
0.20 | 0.31% | 1,579,000 | -2,600 | 0 |
60.60
66.60
64.70
|
|
6 tháng
(2026-03-16) |
0 | 0% | 3,157,500 | -1,900 | -0.1 |
60.60
74.10
64.70
|
|
12 tháng
(2025-09-16) |
0.70 | 1.09% | 6,127,400 | -300 | -0.0 |
60.60
74.10
64.70
|
|
24 tháng
(2024-09-23) |
-0.50 | -0.76% | 13,794,745 | -600 | 0.0 |
60.60
81.20
64.70
|
|
36 tháng
(2023-09-27) |
-1.20 | -1.81% | 26,673,383 | -18,208 | -1.1 |
60.60
81.20
64.70
|
|
60 tháng
(2021-10-07) |
-0.40 | -0.61% | 173,896,511 | -12,298 | -0.6 |
60.60
97
64.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 11/09/2026 |
64.70
|
25,800 | 65 | 65 | 64.60 | 0 | 0 | 0 |
| 10/09/2026 |
65
|
22,300 | 65.40 | 65.50 | 64.90 | 0 | 0 | 0 |
| 09/09/2026 |
65.30
|
21,700 | 65.10 | 65.40 | 65.10 | 0 | 0 | 0 |
| 08/09/2026 |
65.20
|
28,700 | 65.20 | 65.30 | 65 | 0 | 0 | 0 |
| 07/09/2026 |
65.20
|
24,900 | 65.10 | 65.50 | 65 | 0 | 0 | 0 |
| 04/09/2026 |
65.50
|
22,700 | 65.10 | 65.60 | 65.10 | 0 | 0 | 0 |
| 03/09/2026 |
65
|
23,500 | 65.30 | 65.30 | 65 | 0 | 0 | 0 |
| 28/08/2026 |
65.30
|
21,300 | 65.30 | 65.40 | 65.10 | 0 | 0 | 0 |
| 27/08/2026 |
65.70
|
24,500 | 65.30 | 65.70 | 65.30 | 0 | 0 | 0 |
| 26/08/2026 |
65.30
|
26,400 | 64.90 | 65.40 | 64.80 | 0 | 0 | 0 |
| 25/08/2026 |
65
|
21,500 | 64.80 | 65 | 64.70 | 0 | 0 | 0 |
| 24/08/2026 |
64.80
|
23,500 | 64.40 | 64.90 | 64.40 | 0 | 0 | 0 |
| 21/08/2026 |
64.40
|
23,700 | 64.20 | 64.40 | 63.70 | 0 | 0 | 0 |
| 20/08/2026 |
64
|
18,500 | 64.40 | 64.70 | 64 | 0 | 0 | 0 |
| 19/08/2026 |
64.50
|
21,900 | 64.60 | 64.70 | 64.40 | 0 | 0 | 0 |
| 18/08/2026 |
64.70
|
24,200 | 64.60 | 64.80 | 64.50 | 0 | 0 | 0 |
| 17/08/2026 |
64.50
|
21,000 | 64.50 | 64.60 | 64.30 | 0 | 0 | 0 |
| 14/08/2026 |
64.50
|
22,600 | 64.80 | 64.80 | 64.40 | 0 | 0 | 0 |
| 13/08/2026 |
64.80
|
19,700 | 65.20 | 65.50 | 64.80 | 0 | 0 | 0 |
| 12/08/2026 |
65.40
|
20,100 | 65.20 | 65.50 | 65.20 | 0 | 0 | 0 |
| 11/08/2026 |
65.20
|
27,000 | 65.10 | 65.20 | 64.90 | 0 | 0 | 0 |
| 10/08/2026 |
65.10
|
24,600 | 64.90 | 65.30 | 64.90 | 0 | 0 | 0 |
| 07/08/2026 |
65
|
26,000 | 65 | 65.10 | 64.70 | 0 | 0 | 0 |
| 06/08/2026 |
64.90
|
23,000 | 64.60 | 64.90 | 64.60 | 0 | 0 | 0 |
| 05/08/2026 |
64.60
|
28,000 | 64.50 | 64.70 | 64.40 | 0 | 0 | 0 |
| 04/08/2026 |
64.60
|
24,800 | 64.80 | 64.80 | 64.40 | 0 | 0 | 0 |
| 03/08/2026 |
65
|
25,700 | 65 | 65.30 | 64.80 | 0 | 200 | 0 |
| 31/07/2026 |
65.30
|
26,700 | 66.80 | 66.90 | 64.90 | 0 | 2,800 | 0 |
| 30/07/2026 |
66.60
|
30,700 | 66.40 | 66.70 | 66.30 | 0 | 1,300 | 0 |
| 29/07/2026 |
66.50
|
27,400 | 62.30 | 67 | 62.30 | 200 | 0 | 0 |
| 28/07/2026 |
62.20
|
29,700 | 61.20 | 62.20 | 61.20 | 0 | 0 | 0 |
| 27/07/2026 |
61.30
|
26,700 | 61 | 61.40 | 61 | 0 | 0 | 0 |
| 24/07/2026 |
61
|
27,500 | 60.90 | 61.10 | 60.60 | 2,300 | 0 | 0 |
| 23/07/2026 |
60.80
|
28,800 | 60.40 | 60.80 | 60.40 | 1,800 | 0 | 0 |
| 22/07/2026 |
60.60
|
29,500 | 60.30 | 60.70 | 60.30 | 0 | 0 | 0 |
| 21/07/2026 |
60.70
|
27,100 | 60.80 | 61.10 | 60.70 | 0 | 0 | 0 |
| 20/07/2026 |
60.80
|
31,500 | 60.90 | 60.90 | 60.60 | 0 | 0 | 0 |
| 17/07/2026 |
60.90
|
29,500 | 60.90 | 61 | 60.80 | 0 | 0 | 0 |
| 16/07/2026 |
61
|
26,100 | 61 | 61.20 | 60.90 | 0 | 0 | 0 |
| 15/07/2026 |
61.10
|
26,700 | 60.90 | 61.10 | 60.90 | 0 | 0 | 0 |
| 14/07/2026 |
61.20
|
28,600 | 61.10 | 61.20 | 60.80 | 0 | 0 | 0 |
| 13/07/2026 |
61.10
|
29,200 | 61.50 | 61.60 | 61.10 | 0 | 0 | 0 |
| 10/07/2026 |
61.40
|
26,800 | 61.70 | 61.80 | 61.30 | 0 | 0 | 0 |
| 09/07/2026 |
61.50
|
27,600 | 61.50 | 61.60 | 61.50 | 0 | 0 | 0 |
| 08/07/2026 |
61.60
|
30,100 | 61.50 | 61.60 | 61.30 | 0 | 0 | 0 |
| 07/07/2026 |
61.40
|
29,500 | 61.60 | 61.60 | 61.30 | 0 | 0 | 0 |
| 06/07/2026 |
61.60
|
28,500 | 61.90 | 62 | 61.50 | 0 | 0 | 0 |
| 03/07/2026 |
61.70
|
28,300 | 61.90 | 62.10 | 61.60 | 0 | 0 | 0 |
| 02/07/2026 |
62.10
|
28,900 | 63.40 | 63.60 | 61.80 | 0 | 2,300 | 0 |
| 01/07/2026 |
63.50
|
29,500 | 63.50 | 63.50 | 62.60 | 0 | 900 | 0 |
| 30/06/2026 |
63.40
|
26,700 | 64.60 | 64.70 | 63.40 | 0 | 300 | 0 |
| 29/06/2026 |
64.70
|
32,300 | 64.80 | 64.90 | 64.50 | 0 | 0 | 0 |
| 26/06/2026 |
64.80
|
30,500 | 64.70 | 64.80 | 64.40 | 0 | 0 | 0 |
| 25/06/2026 |
64.70
|
31,400 | 64.40 | 64.80 | 64.30 | 0 | 0 | 0 |
| 24/06/2026 |
64.60
|
24,100 | 65.20 | 65.50 | 64.30 | 0 | 0 | 0 |
| 23/06/2026 |
65.20
|
20,200 | 64.90 | 65.20 | 64.90 | 0 | 0 | 0 |
| 22/06/2026 |
64.80
|
24,700 | 64.90 | 64.90 | 64.50 | 0 | 0 | 0 |
| 19/06/2026 |
64.80
|
27,700 | 65.60 | 65.80 | 64.80 | 0 | 0 | 0 |
| 18/06/2026 |
65.50
|
18,500 | 65.20 | 65.50 | 65.20 | 0 | 0 | 0 |
| 17/06/2026 |
65.10
|
23,900 | 65.10 | 65.20 | 65 | 900 | 0 | 0 |
| 16/06/2026 |
65.10
|
27,000 | 64.80 | 65.20 | 64.50 | 0 | 0 | 0 |
| 15/06/2026 |
64.80
|
25,300 | 64.10 | 64.80 | 63.20 | 0 | 0 | 0 |
| 12/06/2026 |
64.10
|
27,600 | 64 | 64.30 | 64 | 0 | 0 | 0 |
| 11/06/2026 |
64
|
24,600 | 64.70 | 64.70 | 64 | 0 | 0 | 0 |
| 10/06/2026 |
64.80
|
23,600 | 65.10 | 65.40 | 64.80 | 0 | 0 | 0 |
| 09/06/2026 |
65.10
|
27,000 | 65.90 | 66.20 | 65.10 | 0 | 0 | 0 |
| 08/06/2026 |
65.90
|
27,200 | 66 | 66.50 | 65.70 | 1,700 | 0 | 0 |
| 05/06/2026 |
66.10
|
37,000 | 67.20 | 67.30 | 63 | 400 | 2,000 | 0 |
| 04/06/2026 |
67.10
|
48,400 | 74.50 | 74.50 | 66.70 | 0 | 0 | 0 |
| 03/06/2026 |
74.10
|
44,300 | 72.50 | 78.80 | 72.50 | 500 | 0 | 0 |
| 02/06/2026 |
72
|
47,100 | 65.40 | 72 | 65.40 | 2,000 | 0 | 0 |
| 01/06/2026 |
65.50
|
27,600 | 64.70 | 65.50 | 64.60 | 0 | 0 | 0 |
| 29/05/2026 |
64.80
|
27,200 | 65.20 | 65.20 | 64.80 | 0 | 0 | 0 |
| 28/05/2026 |
65.20
|
34,700 | 65.70 | 65.80 | 65.20 | 0 | 0 | 0 |
| 27/05/2026 |
65.90
|
33,100 | 66.60 | 66.70 | 65.80 | 0 | 0 | 0 |
| 26/05/2026 |
66.60
|
33,700 | 67.20 | 67.20 | 66.50 | 0 | 0 | 0 |
| 25/05/2026 |
67.20
|
31,200 | 67.40 | 67.50 | 67 | 0 | 0 | 0 |
| 22/05/2026 |
67.40
|
33,800 | 67.90 | 67.90 | 67.30 | 0 | 0 | 0 |
| 21/05/2026 |
67.90
|
29,800 | 68.30 | 68.40 | 67.80 | 0 | 0 | 0 |
| 20/05/2026 |
67.90
|
23,600 | 68.40 | 68.50 | 67.90 | 0 | 900 | 0 |
| 19/05/2026 |
68.40
|
28,200 | 69.20 | 69.20 | 68.40 | 0 | 0 | 0 |
| 18/05/2026 |
68.90
|
25,400 | 69 | 69.10 | 68.50 | 0 | 0 | 0 |
| 15/05/2026 |
68.60
|
21,600 | 69.10 | 69.40 | 68.50 | 0 | 0 | 0 |
| 14/05/2026 |
69.10
|
25,000 | 69.70 | 69.90 | 69.10 | 0 | 0 | 0 |
| 13/05/2026 |
69.60
|
26,600 | 69.30 | 69.90 | 69.30 | 900 | 0 | 0 |
| 12/05/2026 |
69.20
|
20,800 | 68.80 | 69.20 | 68.80 | 0 | 0 | 0 |
| 11/05/2026 |
68.80
|
25,300 | 68 | 68.80 | 68 | 0 | 0 | 0 |
| 08/05/2026 |
67.70
|
19,500 | 67.60 | 67.80 | 67.60 | 0 | 0 | 0 |
| 07/05/2026 |
67.50
|
23,700 | 67.10 | 67.60 | 67.10 | 0 | 0 | 0 |
| 06/05/2026 |
67.10
|
25,600 | 66.90 | 67.10 | 66.80 | 0 | 0 | 0 |
| 05/05/2026 |
66.90
|
20,300 | 66.40 | 67 | 66.40 | 0 | 0 | 0 |
| 04/05/2026 |
66.50
|
21,200 | 66.80 | 66.80 | 66.30 | 0 | 0 | 0 |
| 29/04/2026 |
67.10
|
22,200 | 67.60 | 68 | 67 | 0 | 0 | 0 |
| 28/04/2026 |
67.60
|
22,400 | 68.20 | 68.30 | 67.50 | 0 | 0 | 0 |
| 24/04/2026 |
68.30
|
15,900 | 69 | 69.10 | 68.30 | 0 | 0 | 0 |
| 23/04/2026 |
68.90
|
22,400 | 69.70 | 69.80 | 68.80 | 0 | 0 | 0 |
| 22/04/2026 |
69.50
|
19,200 | 69.50 | 69.60 | 69.30 | 0 | 0 | 0 |
| 21/04/2026 |
69.50
|
23,100 | 69.70 | 70.10 | 69.50 | 0 | 0 | 0 |
| 20/04/2026 |
69.70
|
21,200 | 69.40 | 69.70 | 69.10 | 0 | 0 | 0 |
| 17/04/2026 |
67.10
|
17,700 | 66.80 | 67.30 | 66.80 | 0 | 0 | 0 |