| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-18) |
0 | 0% | 127,900 | 1,100 | 0 |
76.90
81
77.80
|
|
2 tháng
(2026-04-20) |
0 | 0% | 307,200 | -400 | 0 |
75
81
77.80
|
|
3 tháng
(2026-03-19) |
12.20 | 18.37% | 659,300 | 200 | -0.0 |
66.40
81
77.80
|
|
6 tháng
(2025-12-19) |
6.26 | 8.65% | 1,584,700 | 8,400 | 0.6 |
65
81
77.80
|
|
12 tháng
(2025-06-23) |
12.29 | 18.54% | 2,013,500 | -25,600 | -1.8 |
64.17
81
77.80
|
|
24 tháng
(2024-06-27) |
5.11 | 6.96% | 2,816,000 | -123,746 | -7.7 |
62.88
81
77.80
|
|
36 tháng
(2023-07-03) |
1.56 | 2.02% | 3,492,800 | 63,539 | 8.3 |
62.88
81
77.80
|
|
60 tháng
(2021-07-13) |
19.32 | 32.60% | 7,571,800 | 1,198,279 | 140.6 |
59.28
87.13
77.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 17/06/2026 |
77.80
|
1,200 | 79 | 79 | 77.80 | 0 | 0 | 0 |
| 16/06/2026 |
78.60
|
300 | 78.90 | 78.90 | 78.60 | 0 | 100 | 0 |
| 15/06/2026 |
76.90
|
2,900 | 79 | 79 | 76 | 0 | 0 | 0 |
| 12/06/2026 |
79
|
1,100 | 79.90 | 79.90 | 79 | 0 | 0 | 0 |
| 11/06/2026 |
79.90
|
2,700 | 79.90 | 80.80 | 78.10 | 0 | 0 | 0 |
| 10/06/2026 |
80
|
100 | 80 | 80 | 80 | 0 | 0 | 0 |
| 09/06/2026 |
79.70
|
2,700 | 79.20 | 79.70 | 78.10 | 0 | 0 | 0 |
| 08/06/2026 |
79.90
|
7,800 | 80 | 80.50 | 79.90 | 0 | 0 | 0 |
| 05/06/2026 |
80
|
2,800 | 80.30 | 80.30 | 80 | 0 | 0 | 0 |
| 04/06/2026 |
80.30
|
12,100 | 80 | 80.30 | 80 | 0 | 0 | 0 |
| 03/06/2026 |
80.10
|
600 | 80.10 | 80.10 | 80.10 | 0 | 0 | 0 |
| 02/06/2026 |
80.90
|
1,900 | 80.30 | 80.90 | 80.30 | 0 | 0 | 0 |
| 01/06/2026 |
80.90
|
7,800 | 80 | 81 | 80 | 0 | 0 | 0 |
| 29/05/2026 |
80
|
13,000 | 79 | 80.60 | 79 | 0 | 0 | 0 |
| 28/05/2026 |
80.40
|
8,400 | 79.50 | 80.50 | 79.50 | 0 | 0 | 0 |
| 27/05/2026 |
80.50
|
2,100 | 79.50 | 80.50 | 79.50 | 1,800 | 300 | 0 |
| 26/05/2026 |
79.10
|
4,500 | 79 | 79.90 | 78.30 | 0 | 0 | 0 |
| 25/05/2026 |
81
|
11,900 | 79.70 | 81 | 79.10 | 0 | 0 | 0 |
| 22/05/2026 |
79
|
30,700 | 78.50 | 80 | 78.50 | 200 | 500 | 0 |
| 21/05/2026 |
79
|
5,300 | 78.50 | 79 | 78.50 | 0 | 0 | 0 |
| 20/05/2026 |
79.90
|
700 | 78.50 | 79.90 | 78.30 | 0 | 0 | 0 |
| 19/05/2026 |
78.50
|
3,900 | 79.50 | 79.50 | 78.50 | 100 | 0 | 0 |
| 18/05/2026 |
78.60
|
4,600 | 80.90 | 80.90 | 78.40 | 0 | 100 | 0 |
| 15/05/2026 |
79.90
|
3,800 | 80 | 80 | 79.10 | 0 | 0 | 0 |
| 14/05/2026 |
80
|
900 | 79.70 | 80 | 78.70 | 0 | 0 | 0 |
| 13/05/2026 |
80
|
4,000 | 79.20 | 80 | 79.20 | 0 | 0 | 0 |
| 12/05/2026 |
80
|
8,700 | 79.90 | 80.50 | 78.30 | 600 | 0 | 0 |
| 11/05/2026 |
80
|
6,400 | 80 | 80 | 77.70 | 0 | 0 | 0 |
| 08/05/2026 |
80
|
9,500 | 80.50 | 81 | 78.60 | 0 | 1,500 | 0 |
| 07/05/2026 |
80
|
15,200 | 79 | 80.50 | 79 | 200 | 0 | 0 |
| 06/05/2026 |
79.30
|
17,500 | 80.60 | 80.80 | 78.10 | 100 | 200 | 0 |
| 05/05/2026 |
77.80
|
3,000 | 78.10 | 78.60 | 77.60 | 0 | 0 | 0 |
| 04/05/2026 |
78.50
|
3,600 | 77.20 | 79 | 77.20 | 0 | 100 | 0 |
| 29/04/2026 |
77
|
11,100 | 78.50 | 78.90 | 77 | 200 | 1,600 | 0 |
| 28/04/2026 |
78.90
|
7,100 | 76.40 | 78.90 | 76.20 | 0 | 0 | 0 |
| 24/04/2026 |
76.40
|
10,400 | 74.10 | 76.40 | 74.10 | 1,000 | 200 | 0 |
| 23/04/2026 |
75
|
17,200 | 77.20 | 77.20 | 75 | 400 | 0 | 0 |
| 22/04/2026 |
77.20
|
9,900 | 76.10 | 77.50 | 76 | 0 | 300 | 0 |
| 21/04/2026 |
76.70
|
11,600 | 78.60 | 79.40 | 76.70 | 300 | 400 | 0 |
| 20/04/2026 |
78.60
|
39,400 | 78.50 | 78.60 | 78 | 0 | 0 | 0 |
| 17/04/2026 |
73.50
|
63,200 | 71 | 74.20 | 70 | 200 | 0 | 0 |
| 16/04/2026 |
69.40
|
63,300 | 69.40 | 69.40 | 69.30 | 400 | 0 | 0 |
| 15/04/2026 |
69.40
|
10,000 | 69.40 | 69.40 | 68.80 | 0 | 0 | 0 |
| 14/04/2026 |
69.30
|
11,100 | 69 | 69.30 | 68.70 | 0 | 200 | 0 |
| 13/04/2026 |
69.60
|
4,200 | 68.80 | 69.70 | 68.80 | 0 | 0 | 0 |
| 10/04/2026 |
69.70
|
14,800 | 70 | 70 | 69 | 200 | 0 | 0 |
| 09/04/2026 |
69.70
|
6,000 | 69 | 69.70 | 69 | 0 | 0 | 0 |
| 08/04/2026 |
69.70
|
5,100 | 70 | 70 | 69 | 0 | 0 | 0 |
| 07/04/2026 |
70.90
|
8,100 | 70 | 70.90 | 69 | 0 | 200 | 0 |
| 06/04/2026 |
70.50
|
6,800 | 70.50 | 70.50 | 69.80 | 0 | 0 | 0 |
| 03/04/2026 |
70.50
|
18,500 | 71.20 | 71.20 | 69.80 | 0 | 0 | 0 |
| 02/04/2026 |
70.20
|
5,700 | 71.50 | 71.50 | 66.50 | 100 | 0 | 0 |
| 01/04/2026 |
70
|
3,500 | 69.80 | 70 | 69.30 | 0 | 0 | 0 |
| 31/03/2026 |
69.80
|
3,900 | 67.50 | 70 | 67.50 | 0 | 0 | 0 |
| 30/03/2026 |
69
|
3,200 | 68 | 69 | 68 | 0 | 0 | 0 |
| 27/03/2026 |
68
|
16,500 | 70 | 70 | 67.90 | 0 | 100 | 0 |
| 26/03/2026 |
66.90
|
3,800 | 67.20 | 67.20 | 66.60 | 0 | 0 | 0 |
| 25/03/2026 |
67.50
|
2,900 | 68 | 68 | 67 | 300 | 0 | 0 |
| 24/03/2026 |
67.50
|
3,200 | 67 | 68 | 67 | 0 | 100 | 0 |
| 23/03/2026 |
67.40
|
12,000 | 67.80 | 67.80 | 66.60 | 0 | 0 | 0 |
| 20/03/2026 |
67.80
|
37,300 | 66.50 | 68.50 | 66.50 | 200 | 200 | -0.0 |
| 19/03/2026 |
66.40
|
49,000 | 66.70 | 69.50 | 65.50 | 0 | 0 | 0 |
| 18/03/2026 |
65
|
40,100 | 69 | 69 | 65 | 0 | 100 | -0.0 |
| 17/03/2026 |
69.80
|
4,100 | 68 | 70.50 | 67 | 200 | 0 | 0.0 |
| 16/03/2026 |
69
|
90,500 | 69 | 69.90 | 65.10 | 0 | 0 | 0 |
| 13/03/2026 |
69.90
|
1,100 | 70 | 70 | 68.50 | 0 | 0 | 0 |
| 12/03/2026 |
70.40
|
600 | 68 | 70.40 | 68 | 0 | 0 | 0 |
| 11/03/2026 |
70.90
|
1,300 | 69 | 70.90 | 69 | 0 | 0 | 0 |
| 10/03/2026 |
69
|
3,100 | 68.50 | 69.90 | 65 | 100 | 400 | -0.0 |
| 09/03/2026 |
68.50
|
16,300 | 69.90 | 69.90 | 67.50 | 100 | 400 | -0.0 |
| 06/03/2026 |
70.90
|
76,600 | 71 | 71.50 | 70.90 | 0 | 0 | 0 |
| 05/03/2026 |
71.50
|
23,000 | 70.50 | 71.90 | 70.50 | 0 | 0 | 0 |
| 04/03/2026 |
70.50
|
5,500 | 71 | 71 | 69 | 1,000 | 0 | 0.1 |
| 03/03/2026 |
71
|
2,000 | 71.10 | 71.10 | 69.20 | 400 | 0 | 0.0 |
| 02/03/2026 |
71.10
|
2,900 | 70 | 71.10 | 69 | 0 | 0 | 0 |
| 27/02/2026 |
70
|
2,700 | 70.90 | 70.90 | 70 | 0 | 0 | 0 |
| 26/02/2026 |
70.80
|
1,400 | 71 | 71 | 70.10 | 0 | 0 | 0 |
| 25/02/2026 |
70.80
|
3,000 | 71.10 | 71.10 | 70.50 | 0 | 0 | 0 |
| 24/02/2026 |
71.20
|
83,600 | 71.80 | 71.80 | 71 | 0 | 0 | 0 |
| 23/02/2026 |
71.80
|
500 | 71.80 | 71.80 | 71.80 | 0 | 0 | 0 |
| 13/02/2026 |
71.80
|
8,300 | 69 | 71.90 | 67.30 | 0 | 0 | 0 |
| 12/02/2026 |
71.20
|
200 | 71.30 | 71.30 | 71.20 | 0 | 0 | 0 |
| 11/02/2026 |
71.40
|
1,100 | 71 | 71.40 | 71 | 0 | 0 | 0 |
| 10/02/2026 |
71.30
|
3,700 | 70.20 | 71.30 | 69 | 0 | 0 | 0 |
| 09/02/2026 |
71.50
|
600 | 71.40 | 71.50 | 71.40 | 0 | 0 | 0 |
| 06/02/2026 |
71
|
1,000 | 70.70 | 71 | 70.10 | 0 | 0 | 0 |
| 05/02/2026 |
71.50
|
5,300 | 71.50 | 72.50 | 71 | 0 | 800 | -0.1 |
| 04/02/2026 |
72.10
|
10,000 | 71.90 | 72.10 | 71 | 0 | 0 | 0 |
| 03/02/2026 |
73.30
|
13,700 | 73.50 | 73.50 | 71.50 | 0 | 0 | 0 |
| 02/02/2026 |
73.50
|
8,700 | 74 | 74 | 71 | 600 | 0 | 0.0 |
| 30/01/2026 |
74
|
10,000 | 74 | 75.20 | 74 | 200 | 0 | 0.0 |
| 29/01/2026 |
74
|
4,800 | 73.90 | 74 | 73.90 | 0 | 400 | -0.0 |
| 28/01/2026 |
73.90
|
5,100 | 74.30 | 74.30 | 73.50 | 0 | 100 | -0.0 |
| 27/01/2026 |
74.20
|
34,300 | 73.80 | 74.20 | 73.80 | 0 | 0 | 0 |
| 26/01/2026 |
73.80
|
8,400 | 73 | 73.80 | 71 | 2,000 | 0 | 0.1 |
| 23/01/2026 |
73
|
7,000 | 74.90 | 74.90 | 73 | 5,000 | 600 | 0.3 |
| 22/01/2026 |
73.80
|
900 | 72.30 | 74 | 72.30 | 0 | 0 | 0 |
| 21/01/2026 |
72.40
|
2,900 | 72.80 | 72.80 | 72 | 0 | 0 | 0 |
| 20/01/2026 |
72.50
|
2,000 | 72.80 | 74 | 72.50 | 0 | 0 | 0 |
| 19/01/2026 |
72.50
|
13,400 | 72.50 | 72.50 | 72 | 0 | 0 | 0 |