| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-17) |
-3 | -4.11% | 276,700 | 0 | 0 |
40.90
76.70
70
|
|
2 tháng
(2026-07-20) |
-3 | -4.11% | 500,800 | 0 | 0 |
40.90
76.70
70
|
|
3 tháng
(2026-06-18) |
-3 | -4.11% | 775,800 | 0 | 0 |
40
76.70
70
|
|
6 tháng
(2026-03-20) |
-3 | -4.11% | 1,748,500 | 0 | 0 |
39.10
78.20
70
|
|
12 tháng
(2025-09-22) |
-2.09 | -2.90% | 3,291,196 | 0 | 0 |
36.10
78.20
70
|
|
24 tháng
(2024-09-26) |
-1.35 | -1.89% | 5,782,703 | 0 | 0 |
26.17
78.20
70
|
|
36 tháng
(2023-10-02) |
47.52 | 211.38% | 8,519,591 | 0 | 0 |
20.62
78.20
70
|
|
60 tháng
(2021-10-12) |
32.05 | 84.47% | 16,198,169 | -11,300 | -0.4 |
15.25
78.20
70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 17/09/2026 |
69.60
|
11,800 | 70 | 70.50 | 69.60 | 0 | 0 | 0 |
| 16/09/2026 |
70
|
8,300 | 70 | 70 | 69 | 0 | 0 | 0 |
| 15/09/2026 |
70
|
20,300 | 70 | 73 | 70 | 0 | 0 | 0 |
| 14/09/2026 |
73
|
12,600 | 74.50 | 74.50 | 72.20 | 0 | 0 | 0 |
| 11/09/2026 |
74
|
5,200 | 74.50 | 74.50 | 74 | 0 | 0 | 0 |
| 10/09/2026 |
74.50
|
18,600 | 73.60 | 76.60 | 73.50 | 0 | 0 | 0 |
| 09/09/2026 |
76.70
|
8,200 | 76.80 | 76.80 | 75.20 | 0 | 0 | 0 |
| 08/09/2026 |
75.70
|
22,800 | 77.90 | 77.90 | 75.30 | 0 | 0 | 0 |
| 07/09/2026 |
76
|
13,000 | 77.90 | 79.70 | 75.50 | 0 | 0 | 0 |
| 04/09/2026 |
78.20
|
70,800 | 76.10 | 79 | 76.10 | 0 | 0 | 0 |
| 03/09/2026 |
76
|
50,200 | 70 | 76.80 | 70 | 0 | 0 | 0 |
| 02/09/2026 |
42.80
|
600 | 43 | 43 | 42.80 | 0 | 0 | 0 |
| 01/09/2026 |
40.90
|
18,400 | 39 | 43.70 | 39 | 0 | 0 | 0 |
| 31/08/2026 |
73
|
12,600 | 74.50 | 74.50 | 72.20 | 0 | 0 | 0 |
| 28/08/2026 |
67.20
|
8,600 | 69 | 69 | 67 | 0 | 0 | 0 |
| 27/08/2026 |
67
|
11,300 | 70 | 70 | 65 | 0 | 0 | 0 |
| 26/08/2026 |
63.10
|
6,900 | 64 | 64 | 62.60 | 0 | 0 | 0 |
| 25/08/2026 |
64
|
18,700 | 63.20 | 64 | 62.80 | 0 | 0 | 0 |
| 24/08/2026 |
64.10
|
43,600 | 63.30 | 64.10 | 63 | 0 | 0 | 0 |
| 21/08/2026 |
62.30
|
26,800 | 63 | 64.80 | 61.40 | 0 | 0 | 0 |
| 20/08/2026 |
61.60
|
12,200 | 61.80 | 63 | 61.30 | 0 | 0 | 0 |
| 19/08/2026 |
61.50
|
4,500 | 64.90 | 64.90 | 61.50 | 0 | 0 | 0 |
| 18/08/2026 |
63
|
7,900 | 62.50 | 65.90 | 61.60 | 0 | 0 | 0 |
| 17/08/2026 |
64.90
|
60,500 | 65.20 | 65.60 | 64.30 | 0 | 0 | 0 |
| 14/08/2026 |
65.20
|
7,500 | 62 | 65.50 | 61.40 | 0 | 0 | 0 |
| 13/08/2026 |
65.60
|
24,100 | 67 | 67 | 56 | 0 | 0 | 0 |
| 12/08/2026 |
65.60
|
83,100 | 65.60 | 65.60 | 65 | 0 | 0 | 0 |
| 11/08/2026 |
58.60
|
74,500 | 51.10 | 58.60 | 51.10 | 0 | 0 | 0 |
| 10/08/2026 |
51
|
11,300 | 51 | 51.50 | 51 | 0 | 0 | 0 |
| 07/08/2026 |
51
|
21,300 | 50 | 51 | 50 | 0 | 0 | 0 |
| 06/08/2026 |
51
|
5,000 | 51 | 51 | 51 | 0 | 0 | 0 |
| 05/08/2026 |
51
|
5,000 | 51 | 51 | 51 | 0 | 0 | 0 |
| 04/08/2026 |
51
|
0 | 51 | 51 | 51 | 0 | 0 | 0 |
| 03/08/2026 |
51
|
0 | 51 | 51 | 51 | 0 | 0 | 0 |
| 31/07/2026 |
51
|
5,000 | 50.90 | 51 | 50.90 | 0 | 0 | 0 |
| 30/07/2026 |
50.30
|
0 | 50.30 | 50.30 | 50.30 | 0 | 0 | 0 |
| 29/07/2026 |
50
|
1,500 | 51 | 51 | 50 | 0 | 0 | 0 |
| 28/07/2026 |
50
|
700 | 50 | 50 | 50 | 0 | 0 | 0 |
| 27/07/2026 |
49.40
|
0 | 49.40 | 49.40 | 49.40 | 0 | 0 | 0 |
| 24/07/2026 |
49.40
|
0 | 49.40 | 49.40 | 49.40 | 0 | 0 | 0 |
| 23/07/2026 |
49.40
|
0 | 49.40 | 49.40 | 49.40 | 0 | 0 | 0 |
| 22/07/2026 |
49.90
|
1,900 | 43.50 | 49.90 | 43.50 | 0 | 0 | 0 |
| 21/07/2026 |
49
|
0 | 49 | 49 | 49 | 0 | 0 | 0 |
| 20/07/2026 |
49
|
0 | 49 | 49 | 49 | 0 | 0 | 0 |
| 17/07/2026 |
49
|
0 | 49 | 49 | 49 | 0 | 0 | 0 |
| 16/07/2026 |
49
|
0 | 49 | 49 | 49 | 0 | 0 | 0 |
| 15/07/2026 |
49
|
0 | 49 | 49 | 49 | 0 | 0 | 0 |
| 14/07/2026 |
49
|
0 | 49 | 49 | 49 | 0 | 0 | 0 |
| 13/07/2026 |
49
|
0 | 49 | 49 | 49 | 0 | 0 | 0 |
| 10/07/2026 |
49
|
0 | 49 | 49 | 49 | 0 | 0 | 0 |
| 09/07/2026 |
49.60
|
2,700 | 48 | 49.60 | 48 | 0 | 0 | 0 |
| 08/07/2026 |
48
|
0 | 48 | 48 | 48 | 0 | 0 | 0 |
| 07/07/2026 |
48
|
0 | 48 | 48 | 48 | 0 | 0 | 0 |
| 06/07/2026 |
48
|
1,000 | 48 | 48 | 48 | 0 | 0 | 0 |
| 03/07/2026 |
49.50
|
22,900 | 48.50 | 49.90 | 48.40 | 0 | 0 | 0 |
| 02/07/2026 |
42.80
|
22,700 | 42.90 | 43 | 42.80 | 0 | 0 | 0 |
| 01/07/2026 |
45.30
|
0 | 45.30 | 45.30 | 45.30 | 0 | 0 | 0 |
| 30/06/2026 |
45.30
|
0 | 45.30 | 45.30 | 45.30 | 0 | 0 | 0 |
| 29/06/2026 |
45.30
|
0 | 45.30 | 45.30 | 45.30 | 0 | 0 | 0 |
| 26/06/2026 |
45.30
|
0 | 45.30 | 45.30 | 45.30 | 0 | 0 | 0 |
| 25/06/2026 |
46
|
1,000 | 45.20 | 46 | 45.10 | 0 | 0 | 0 |
| 24/06/2026 |
51.80
|
100 | 51.80 | 51.80 | 51.80 | 0 | 0 | 0 |
| 23/06/2026 |
45.10
|
0 | 45.10 | 45.10 | 45.10 | 0 | 0 | 0 |
| 22/06/2026 |
45.10
|
0 | 45.10 | 45.10 | 45.10 | 0 | 0 | 0 |
| 19/06/2026 |
45.10
|
0 | 45.10 | 45.10 | 45.10 | 0 | 0 | 0 |
| 18/06/2026 |
45.10
|
100 | 45.10 | 45.10 | 45.10 | 0 | 0 | 0 |
| 17/06/2026 |
47.50
|
100 | 47.50 | 47.50 | 47.50 | 0 | 0 | 0 |
| 16/06/2026 |
48
|
900 | 43.80 | 48 | 43.80 | 0 | 0 | 0 |
| 15/06/2026 |
43.80
|
500 | 43.80 | 43.80 | 43.80 | 0 | 0 | 0 |
| 12/06/2026 |
48.40
|
0 | 48.40 | 48.40 | 48.40 | 0 | 0 | 0 |
| 11/06/2026 |
48.40
|
0 | 48.40 | 48.40 | 48.40 | 0 | 0 | 0 |
| 10/06/2026 |
48.40
|
0 | 48.40 | 48.40 | 48.40 | 0 | 0 | 0 |
| 09/06/2026 |
48.40
|
0 | 48.40 | 48.40 | 48.40 | 0 | 0 | 0 |
| 08/06/2026 |
47.90
|
700 | 48.50 | 48.50 | 47.90 | 0 | 0 | 0 |
| 05/06/2026 |
48.50
|
100 | 48.50 | 48.50 | 48.50 | 0 | 0 | 0 |
| 04/06/2026 |
45.90
|
3,800 | 45.50 | 46 | 45.50 | 0 | 0 | 0 |
| 03/06/2026 |
47
|
2,300 | 43.20 | 47 | 43.20 | 0 | 0 | 0 |
| 02/06/2026 |
41.60
|
0 | 41.60 | 41.60 | 41.60 | 0 | 0 | 0 |
| 01/06/2026 |
41.60
|
0 | 41.60 | 41.60 | 41.60 | 0 | 0 | 0 |
| 29/05/2026 |
41.60
|
100 | 41.60 | 41.60 | 41.60 | 0 | 0 | 0 |
| 28/05/2026 |
41.50
|
0 | 41.50 | 41.50 | 41.50 | 0 | 0 | 0 |
| 27/05/2026 |
41.50
|
300 | 41.60 | 41.60 | 41.50 | 0 | 0 | 0 |
| 26/05/2026 |
44.50
|
0 | 44.50 | 44.50 | 44.50 | 0 | 0 | 0 |
| 25/05/2026 |
44.50
|
0 | 44.50 | 44.50 | 44.50 | 0 | 0 | 0 |
| 22/05/2026 |
44.50
|
0 | 44.50 | 44.50 | 44.50 | 0 | 0 | 0 |
| 21/05/2026 |
44.50
|
0 | 44.50 | 44.50 | 44.50 | 0 | 0 | 0 |
| 20/05/2026 |
44.50
|
100 | 44.50 | 44.50 | 44.50 | 0 | 0 | 0 |
| 19/05/2026 |
44.70
|
100 | 44.70 | 44.70 | 44.70 | 0 | 0 | 0 |
| 18/05/2026 |
44.70
|
0 | 44.70 | 44.70 | 44.70 | 0 | 0 | 0 |
| 15/05/2026 |
44.70
|
0 | 44.70 | 44.70 | 44.70 | 0 | 0 | 0 |
| 14/05/2026 |
44.50
|
400 | 44.90 | 44.90 | 44.50 | 0 | 0 | 0 |
| 13/05/2026 |
44.90
|
100 | 44.90 | 44.90 | 44.90 | 0 | 0 | 0 |
| 12/05/2026 |
44.90
|
200 | 44.90 | 44.90 | 44.90 | 0 | 0 | 0 |
| 11/05/2026 |
46.80
|
0 | 46.80 | 46.80 | 46.80 | 0 | 0 | 0 |
| 08/05/2026 |
46.80
|
0 | 46.80 | 46.80 | 46.80 | 0 | 0 | 0 |
| 07/05/2026 |
46.50
|
500 | 47.90 | 47.90 | 46.30 | 0 | 0 | 0 |
| 06/05/2026 |
48
|
300 | 51.60 | 51.60 | 48 | 0 | 0 | 0 |
| 05/05/2026 |
44.90
|
0 | 44.90 | 44.90 | 44.90 | 0 | 0 | 0 |
| 04/05/2026 |
43.80
|
1,300 | 48.30 | 48.30 | 43.80 | 0 | 0 | 0 |
| 01/05/2026 |
39.10
|
2,000 | 39.30 | 39.70 | 38.80 | 0 | 0 | 0 |
| 30/04/2026 |
73
|
12,600 | 74.50 | 74.50 | 72.20 | 0 | 0 | 0 |