| 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) |
-0.40 | -0.52% | 125,943,300 | 0 | 0 |
51.80
76.70
75.80
|
|
2 tháng
(2026-07-20) |
-0.40 | -0.52% | 195,403,300 | 0 | 0 |
51.80
76.70
75.80
|
|
3 tháng
(2026-06-18) |
-0.40 | -0.52% | 326,828,300 | 0 | 0 |
51.80
76.70
75.80
|
|
6 tháng
(2026-03-20) |
-0.40 | -0.52% | 596,284,100 | 0 | 0 |
51.80
77.30
75.80
|
|
12 tháng
(2025-09-22) |
-0.40 | -0.52% | 1,308,568,600 | 0 | 0 |
35.20
77.30
75.80
|
|
24 tháng
(2024-09-26) |
-0.40 | -0.52% | 3,045,226,500 | 0 | 0 |
27.60
77.30
75.80
|
|
36 tháng
(2023-10-02) |
52.35 | 221.35% | 4,933,845,700 | 0 | 0 |
23.65
77.30
75.80
|
|
60 tháng
(2021-10-12) |
49.40 | 185.71% | 12,295,830,800 | 227,697,773 | 5,721.7 |
14.85
77.30
75.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 17/09/2026 |
76.20
|
2,555,400 | 75.80 | 77.10 | 75.70 | 349,000 | 626,200 | 0 |
| 16/09/2026 |
75.80
|
2,318,100 | 76.30 | 76.90 | 75.60 | 349,900 | 654,900 | 0 |
| 15/09/2026 |
76
|
2,216,700 | 76.70 | 77 | 75.80 | 0 | 0 | 0 |
| 14/09/2026 |
76.40
|
2,531,100 | 77.30 | 77.90 | 75.80 | 0 | 0 | 0 |
| 11/09/2026 |
77.30
|
8,252,800 | 78.20 | 79 | 77.20 | 0 | 0 | 0 |
| 10/09/2026 |
78
|
3,168,900 | 76.70 | 79 | 76.70 | 0 | 0 | 0 |
| 09/09/2026 |
76.70
|
4,406,100 | 76.20 | 78 | 76.20 | 0 | 0 | 0 |
| 08/09/2026 |
76.10
|
1,868,400 | 76.50 | 77 | 75.90 | 0 | 0 | 0 |
| 07/09/2026 |
76.60
|
2,140,500 | 77.50 | 77.70 | 76.50 | 0 | 0 | 0 |
| 04/09/2026 |
77.30
|
5,480,800 | 74.50 | 77.40 | 74.50 | 0 | 0 | 0 |
| 03/09/2026 |
74.50
|
2,405,800 | 75.20 | 75.90 | 74.30 | 0 | 0 | 0 |
| 02/09/2026 |
60.30
|
5,613,100 | 61.60 | 62.10 | 60.30 | 0 | 0 | 0 |
| 01/09/2026 |
51.80
|
21,551,500 | 53.60 | 54.30 | 51.50 | 0 | 0 | 0 |
| 31/08/2026 |
76.40
|
2,531,100 | 77.30 | 77.90 | 75.80 | 0 | 0 | 0 |
| 28/08/2026 |
75.50
|
9,129,600 | 74 | 76.60 | 74 | 0 | 0 | 0 |
| 27/08/2026 |
73.50
|
2,707,500 | 74.30 | 75.50 | 73.50 | 0 | 0 | 0 |
| 26/08/2026 |
74.60
|
3,360,400 | 74.50 | 75.20 | 73.80 | 0 | 0 | 0 |
| 25/08/2026 |
74.20
|
3,352,700 | 75.20 | 75.40 | 74.10 | 0 | 0 | 0 |
| 24/08/2026 |
74.90
|
1,338,500 | 75.20 | 75.40 | 74.80 | 0 | 0 | 0 |
| 21/08/2026 |
74.70
|
1,953,800 | 74.60 | 75.40 | 74.10 | 0 | 0 | 0 |
| 20/08/2026 |
74.50
|
2,238,300 | 75 | 75.80 | 73.60 | 0 | 0 | 0 |
| 19/08/2026 |
74.80
|
4,934,700 | 75.30 | 76 | 74.10 | 0 | 0 | 0 |
| 18/08/2026 |
75.20
|
4,725,400 | 74.40 | 76 | 73.70 | 0 | 0 | 0 |
| 17/08/2026 |
74.20
|
3,942,200 | 72.50 | 75 | 72.50 | 0 | 0 | 0 |
| 14/08/2026 |
72.30
|
2,386,900 | 73.10 | 73.50 | 72.30 | 0 | 0 | 0 |
| 13/08/2026 |
73.10
|
2,354,000 | 74.70 | 74.80 | 73.10 | 0 | 0 | 0 |
| 12/08/2026 |
74.10
|
1,566,500 | 74.30 | 75.40 | 74.10 | 0 | 0 | 0 |
| 11/08/2026 |
74.30
|
1,542,200 | 74.90 | 75.30 | 74.20 | 0 | 0 | 0 |
| 10/08/2026 |
74.60
|
2,084,300 | 75 | 76.10 | 74.30 | 0 | 0 | 0 |
| 07/08/2026 |
74.60
|
6,083,800 | 72.50 | 76.10 | 72.40 | 0 | 0 | 0 |
| 06/08/2026 |
72.20
|
1,486,200 | 73.20 | 73.60 | 72.20 | 0 | 0 | 0 |
| 05/08/2026 |
73.20
|
2,746,300 | 74.50 | 74.90 | 73.20 | 0 | 0 | 0 |
| 04/08/2026 |
74.10
|
4,940,100 | 72.10 | 74.10 | 71.90 | 0 | 0 | 0 |
| 03/08/2026 |
71.50
|
3,070,900 | 71.80 | 72.50 | 71.30 | 0 | 0 | 0 |
| 31/07/2026 |
71.30
|
2,789,200 | 71.50 | 72.30 | 71.10 | 0 | 0 | 0 |
| 30/07/2026 |
71.60
|
2,420,000 | 71.70 | 73 | 71 | 0 | 0 | 0 |
| 29/07/2026 |
71.50
|
2,832,200 | 72.90 | 72.90 | 71.50 | 0 | 0 | 0 |
| 28/07/2026 |
72.50
|
1,780,100 | 72.40 | 73.60 | 71.80 | 0 | 0 | 0 |
| 27/07/2026 |
72.50
|
2,395,500 | 73.50 | 75 | 72.50 | 0 | 0 | 0 |
| 24/07/2026 |
73.50
|
6,106,500 | 73 | 74 | 71.70 | 0 | 0 | 0 |
| 23/07/2026 |
72
|
6,397,700 | 71.20 | 73.90 | 70.60 | 0 | 0 | 0 |
| 22/07/2026 |
71
|
8,575,100 | 72.90 | 73.70 | 71 | 0 | 0 | 0 |
| 21/07/2026 |
72.70
|
4,771,800 | 73 | 73.90 | 72.20 | 0 | 0 | 0 |
| 20/07/2026 |
73
|
5,188,900 | 72.70 | 73.80 | 69 | 0 | 0 | 0 |
| 17/07/2026 |
73.50
|
7,097,200 | 72 | 74.20 | 71.60 | 0 | 0 | 0 |
| 16/07/2026 |
71.80
|
7,250,100 | 69.50 | 72.50 | 69.50 | 0 | 0 | 0 |
| 15/07/2026 |
69.80
|
3,008,400 | 70.60 | 71.60 | 69.80 | 0 | 0 | 0 |
| 14/07/2026 |
70.40
|
4,375,100 | 68.30 | 71.10 | 68.30 | 0 | 0 | 0 |
| 13/07/2026 |
68.50
|
4,346,600 | 70.30 | 70.30 | 68.50 | 0 | 0 | 0 |
| 10/07/2026 |
70.10
|
2,145,300 | 71.20 | 71.80 | 70.10 | 0 | 0 | 0 |
| 09/07/2026 |
71
|
1,550,100 | 71.10 | 71.60 | 71 | 0 | 0 | 0 |
| 08/07/2026 |
70.90
|
2,344,200 | 71.40 | 72 | 70.90 | 0 | 0 | 0 |
| 07/07/2026 |
70.80
|
2,796,900 | 70.70 | 72 | 70.60 | 0 | 0 | 0 |
| 06/07/2026 |
70.80
|
3,503,000 | 72.30 | 72.60 | 70.80 | 0 | 0 | 0 |
| 03/07/2026 |
72
|
2,644,200 | 72.90 | 72.90 | 72 | 0 | 0 | 0 |
| 02/07/2026 |
72.60
|
2,656,100 | 73 | 74.10 | 72.60 | 0 | 0 | 0 |
| 01/07/2026 |
73.20
|
3,050,100 | 73.80 | 74 | 73.20 | 0 | 0 | 0 |
| 30/06/2026 |
73.80
|
2,833,300 | 74.90 | 75.60 | 73.70 | 0 | 0 | 0 |
| 29/06/2026 |
74.90
|
8,809,100 | 73.90 | 76.20 | 73.70 | 0 | 0 | 0 |
| 26/06/2026 |
73.70
|
6,865,100 | 72 | 75 | 72 | 0 | 0 | 0 |
| 25/06/2026 |
72.20
|
6,085,200 | 71.20 | 73.30 | 71.20 | 0 | 0 | 0 |
| 24/06/2026 |
71.20
|
3,739,700 | 71.80 | 73.60 | 71.20 | 0 | 0 | 0 |
| 23/06/2026 |
71.70
|
8,901,600 | 71.40 | 75.50 | 70.90 | 0 | 0 | 0 |
| 22/06/2026 |
71.20
|
1,971,200 | 72.20 | 72.80 | 71.20 | 0 | 0 | 0 |
| 19/06/2026 |
72.30
|
7,599,400 | 71.20 | 72.30 | 70.70 | 0 | 0 | 0 |
| 18/06/2026 |
70.90
|
3,321,200 | 72.50 | 72.50 | 70.90 | 0 | 0 | 0 |
| 17/06/2026 |
72.10
|
6,158,700 | 71.30 | 73.50 | 71.20 | 0 | 0 | 0 |
| 16/06/2026 |
71.30
|
2,756,600 | 72.10 | 73 | 71.30 | 0 | 0 | 0 |
| 15/06/2026 |
71.80
|
4,486,600 | 71.10 | 73 | 71.10 | 0 | 0 | 0 |
| 12/06/2026 |
70.90
|
5,420,000 | 71.50 | 73 | 70.90 | 0 | 0 | 0 |
| 11/06/2026 |
71.30
|
4,074,600 | 70.70 | 72.50 | 70 | 0 | 0 | 0 |
| 10/06/2026 |
70.60
|
3,159,300 | 72.10 | 72.30 | 70.60 | 0 | 0 | 0 |
| 09/06/2026 |
72
|
8,269,000 | 70 | 73.50 | 69.20 | 0 | 0 | 0 |
| 08/06/2026 |
69.80
|
4,880,800 | 69.20 | 71 | 68.60 | 0 | 0 | 0 |
| 05/06/2026 |
69.80
|
3,820,900 | 70.50 | 70.50 | 69.20 | 0 | 0 | 0 |
| 04/06/2026 |
70.40
|
10,815,200 | 66.30 | 70.50 | 66.20 | 0 | 0 | 0 |
| 03/06/2026 |
66.10
|
5,310,300 | 66.50 | 67.60 | 66.10 | 0 | 0 | 0 |
| 02/06/2026 |
66.60
|
6,788,500 | 67.20 | 67.60 | 66.30 | 0 | 0 | 0 |
| 01/06/2026 |
67
|
5,044,700 | 68.40 | 69.60 | 67 | 0 | 0 | 0 |
| 29/05/2026 |
68
|
2,629,200 | 68 | 68.80 | 68 | 0 | 0 | 0 |
| 28/05/2026 |
68
|
7,107,900 | 68.40 | 69.40 | 68 | 0 | 0 | 0 |
| 27/05/2026 |
68.30
|
5,709,900 | 70 | 70.50 | 68.30 | 0 | 0 | 0 |
| 26/05/2026 |
69.60
|
5,384,000 | 70.30 | 70.90 | 69.30 | 0 | 0 | 0 |
| 25/05/2026 |
70
|
4,541,800 | 71.20 | 72 | 70 | 0 | 0 | 0 |
| 22/05/2026 |
71.20
|
4,564,100 | 71.10 | 71.80 | 70.50 | 0 | 0 | 0 |
| 21/05/2026 |
70.80
|
5,478,500 | 71.80 | 72.80 | 70.70 | 0 | 0 | 0 |
| 20/05/2026 |
71.60
|
5,903,700 | 71.70 | 72.40 | 70.10 | 0 | 0 | 0 |
| 19/05/2026 |
72.30
|
4,823,500 | 72.10 | 73.30 | 71.60 | 0 | 0 | 0 |
| 18/05/2026 |
72.10
|
5,605,300 | 72.90 | 74 | 71.60 | 0 | 0 | 0 |
| 15/05/2026 |
72.90
|
3,743,400 | 73.90 | 74.40 | 72.80 | 0 | 0 | 0 |
| 14/05/2026 |
73.60
|
4,387,600 | 73 | 75.10 | 72.80 | 0 | 0 | 0 |
| 13/05/2026 |
73.50
|
10,029,200 | 76 | 76.60 | 73.50 | 0 | 0 | 0 |
| 12/05/2026 |
76.80
|
6,934,600 | 72.30 | 76.80 | 71.90 | 0 | 0 | 0 |
| 11/05/2026 |
72.20
|
3,266,700 | 73 | 73.30 | 71.90 | 0 | 0 | 0 |
| 08/05/2026 |
73.50
|
4,750,300 | 74 | 74.80 | 72.30 | 0 | 0 | 0 |
| 07/05/2026 |
73.70
|
18,877,100 | 69 | 73.70 | 68.40 | 0 | 0 | 0 |
| 06/05/2026 |
68.90
|
7,606,000 | 66.60 | 69.80 | 66.60 | 0 | 0 | 0 |
| 05/05/2026 |
66.60
|
3,623,900 | 66.20 | 67 | 65.80 | 0 | 0 | 0 |
| 04/05/2026 |
66.20
|
4,121,200 | 67.60 | 68.10 | 66.20 | 0 | 0 | 0 |
| 01/05/2026 |
57.90
|
18,337,600 | 58.20 | 58.30 | 56 | 0 | 0 | 0 |
| 30/04/2026 |
76.40
|
2,531,100 | 77.30 | 77.90 | 75.80 | 0 | 0 | 0 |