| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-11) |
0.40 | 0.54% | 1,714,800 | -40,800 | -2.9 |
70.60
81.90
73.70
|
|
2 tháng
(2026-01-12) |
-4.80 | -6.03% | 4,491,400 | 19,000 | 2.5 |
70.60
84.80
73.70
|
|
3 tháng
(2025-12-15) |
-1.30 | -1.71% | 5,960,600 | 80,700 | 7.4 |
70.60
84.80
73.70
|
|
6 tháng
(2025-09-15) |
1.80 | 2.47% | 11,147,600 | -322,300 | -21.8 |
65.80
84.80
73.70
|
|
12 tháng
(2025-03-18) |
-2.27 | -2.94% | 35,948,900 | -367,500 | -32.4 |
56.93
84.80
73.70
|
|
24 tháng
(2024-03-25) |
38.26 | 104.73% | 57,231,300 | 352,400 | 3.6 |
34.84
84.80
73.70
|
|
36 tháng
(2023-03-29) |
51.40 | 219.65% | 59,841,400 | 168,300 | -2.0 |
23.40
84.80
73.70
|
|
60 tháng
(2021-04-08) |
41.83 | 126.90% | 67,034,500 | 242,886 | 6.0 |
21.52
84.80
73.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 13/03/2026 |
73.70
|
29,600 | 74.80 | 74.80 | 72.50 | 400 | 12,900 | -0.9 |
| 12/03/2026 |
74.80
|
46,900 | 73.30 | 74.80 | 73.10 | 5,700 | 11,600 | -0.4 |
| 11/03/2026 |
73.60
|
24,200 | 73.60 | 73.90 | 72.30 | 1,400 | 3,200 | -0.1 |
| 10/03/2026 |
73
|
95,300 | 72 | 74.40 | 72 | 7,300 | 21,700 | -1.0 |
| 09/03/2026 |
70.60
|
197,700 | 71.30 | 73 | 70.60 | 7,300 | 21,700 | -1.0 |
| 06/03/2026 |
75.90
|
38,200 | 75.40 | 77 | 75.40 | 2,200 | 5,900 | -0.3 |
| 05/03/2026 |
76
|
92,500 | 78.20 | 78.60 | 76 | 6,700 | 13,300 | -0.5 |
| 04/03/2026 |
78
|
170,300 | 80.50 | 81.70 | 76.60 | 22,000 | 4,600 | 1.4 |
| 03/03/2026 |
80
|
228,200 | 83.10 | 83.10 | 79.60 | 25,600 | 15,600 | 0.8 |
| 02/03/2026 |
81.90
|
387,800 | 76.70 | 83.70 | 76.50 | 4,300 | 19,800 | -1.2 |
| 27/02/2026 |
78.50
|
123,900 | 77.50 | 79.20 | 77.40 | 10,000 | 5,900 | 0.3 |
| 26/02/2026 |
77.50
|
25,600 | 78 | 78 | 77.40 | 0 | 4,500 | -0.4 |
| 25/02/2026 |
78
|
86,500 | 77.90 | 78.80 | 77.20 | 13,000 | 3,600 | 0.7 |
| 24/02/2026 |
77
|
85,600 | 74.70 | 77.90 | 74.70 | 8,700 | 4,500 | 0.3 |
| 23/02/2026 |
75
|
24,400 | 74.60 | 76.40 | 74.60 | 700 | 8,000 | -0.6 |
| 13/02/2026 |
74.60
|
41,600 | 74.50 | 75.70 | 74.20 | 0 | 6,100 | -0.5 |
| 12/02/2026 |
74.40
|
19,400 | 74.50 | 75 | 73.80 | 0 | 3,100 | -0.2 |
| 11/02/2026 |
74.40
|
26,700 | 74 | 75 | 74 | 0 | 2,600 | -0.2 |
| 10/02/2026 |
73.90
|
23,400 | 74.10 | 75 | 73.30 | 0 | 11,700 | -0.9 |
| 09/02/2026 |
74.10
|
34,500 | 74.10 | 75.10 | 74 | 600 | 20,900 | -1.5 |
| 06/02/2026 |
74
|
147,300 | 77 | 77 | 73.20 | 600 | 20,900 | -1.5 |
| 05/02/2026 |
77
|
105,200 | 78.60 | 78.60 | 77 | 2,100 | 22,600 | -1.6 |
| 04/02/2026 |
78.60
|
48,300 | 78.60 | 79.10 | 78.10 | 500 | 5,000 | -0.4 |
| 03/02/2026 |
78.60
|
81,600 | 77 | 79.50 | 77 | 4,300 | 19,800 | -1.2 |
| 02/02/2026 |
77
|
128,100 | 77.60 | 77.80 | 76.50 | 500 | 11,400 | -0.8 |
| 30/01/2026 |
78.30
|
44,700 | 78.60 | 78.60 | 77.60 | 7,000 | 8,100 | -0.1 |
| 29/01/2026 |
78.30
|
92,800 | 78.50 | 78.50 | 77.20 | 0 | 14,800 | -1.2 |
| 28/01/2026 |
77.90
|
436,000 | 81.50 | 81.50 | 77 | 40,400 | 23,800 | 1.3 |
| 27/01/2026 |
82.70
|
49,100 | 83.50 | 83.50 | 81.50 | 3,900 | 7,500 | -0.3 |
| 26/01/2026 |
82.50
|
100,100 | 81.30 | 82.50 | 80 | 27,600 | 2,200 | 2.1 |
| 23/01/2026 |
81
|
50,700 | 81.60 | 83 | 80.80 | 11,600 | 4,400 | 0.6 |
| 22/01/2026 |
81.60
|
118,700 | 81.80 | 83.10 | 81.50 | 61,600 | 1,200 | 5.0 |
| 21/01/2026 |
81.20
|
200,500 | 81.80 | 82 | 80.10 | 36,000 | 1,300 | 2.8 |
| 20/01/2026 |
82
|
127,200 | 85 | 85 | 82 | 12,400 | 10,200 | 0.2 |
| 19/01/2026 |
84.80
|
123,500 | 83 | 86.70 | 82.10 | 17,600 | 11,400 | 0.5 |
| 16/01/2026 |
83
|
154,300 | 83.10 | 84.50 | 82.60 | 18,200 | 21,300 | -0.3 |
| 15/01/2026 |
82.50
|
159,600 | 81.90 | 84 | 81.50 | 21,200 | 8,400 | 1.1 |
| 14/01/2026 |
82
|
225,700 | 80 | 82.50 | 80 | 21,500 | 6,100 | 1.3 |
| 13/01/2026 |
80.30
|
132,300 | 79.60 | 80.40 | 78.90 | 9,200 | 3,700 | 0.4 |
| 12/01/2026 |
79.60
|
193,000 | 81.50 | 82.90 | 79.50 | 29,700 | 30,000 | -0.0 |
| 09/01/2026 |
81.50
|
241,500 | 78.20 | 81.50 | 77.60 | 30,100 | 15,400 | 1.2 |
| 08/01/2026 |
78.10
|
70,200 | 78.90 | 79.30 | 77.30 | 3,900 | 1,700 | 0.2 |
| 07/01/2026 |
78.90
|
85,600 | 78.60 | 79.50 | 78 | 16,100 | 700 | 1.2 |
| 06/01/2026 |
78.30
|
130,200 | 77 | 79.50 | 77 | 23,000 | 0 | 1.8 |
| 05/01/2026 |
76.70
|
48,600 | 76.70 | 77.20 | 76 | 1,200 | 3,400 | -0.2 |
| 31/12/2025 |
77
|
45,100 | 77.90 | 77.90 | 76.20 | 0 | 600 | -0.0 |
| 30/12/2025 |
77
|
172,400 | 77.50 | 79.50 | 76.40 | 6,800 | 100 | 0.5 |
| 29/12/2025 |
76.50
|
66,800 | 77.50 | 78 | 75.70 | 4,800 | 3,300 | 0.1 |
| 26/12/2025 |
76.50
|
111,600 | 76 | 76.50 | 75.50 | 300 | 7,100 | -0.5 |
| 25/12/2025 |
76
|
67,800 | 75.90 | 77.40 | 75.60 | 0 | 3,600 | -0.3 |
| 24/12/2025 |
76
|
23,000 | 76 | 77.70 | 75.80 | 300 | 5,800 | -0.4 |
| 23/12/2025 |
76
|
104,300 | 77.20 | 77.20 | 75.60 | 600 | 3,000 | -0.2 |
| 22/12/2025 |
77.20
|
103,300 | 77.70 | 77.70 | 76.90 | 4,100 | 1,400 | 0.2 |
| 19/12/2025 |
77.60
|
48,800 | 79.40 | 79.40 | 77 | 2,100 | 1,700 | 0.0 |
| 18/12/2025 |
79.40
|
19,400 | 79.50 | 80 | 78.30 | 0 | 1,900 | -0.2 |
| 17/12/2025 |
79.50
|
44,700 | 78.90 | 81 | 78 | 10,000 | 100 | 0.8 |
| 16/12/2025 |
77.90
|
53,500 | 77 | 78.50 | 75.90 | 6,800 | 1,500 | 0.4 |
| 15/12/2025 |
76.10
|
32,400 | 75 | 76.40 | 74.80 | 3,700 | 800 | 0.2 |
| 12/12/2025 |
75.20
|
150,300 | 78.20 | 78.40 | 73.10 | 3,300 | 4,900 | -0.1 |
| 11/12/2025 |
78.10
|
6,100 | 78 | 79 | 77.60 | 0 | 1,500 | -0.1 |
| 10/12/2025 |
78
|
14,500 | 78.50 | 79.90 | 77.60 | 0 | 7,500 | -0.6 |
| 09/12/2025 |
78.50
|
38,000 | 79 | 79 | 77.40 | 1,400 | 9,600 | -0.6 |
| 08/12/2025 |
78.90
|
82,400 | 80.50 | 80.50 | 78.90 | 2,500 | 4,800 | -0.2 |
| 05/12/2025 |
80.50
|
50,900 | 82 | 82 | 79.90 | 500 | 9,800 | -0.8 |
| 04/12/2025 |
80.60
|
173,200 | 78.50 | 82.20 | 78.50 | 22,500 | 9,100 | 1.1 |
| 03/12/2025 |
78.50
|
61,800 | 78 | 79.60 | 77.30 | 3,000 | 7,700 | -0.4 |
| 02/12/2025 |
78.30
|
76,800 | 77.50 | 78.80 | 77.10 | 600 | 9,200 | -0.7 |
| 01/12/2025 |
77.50
|
49,600 | 78.90 | 79.60 | 77.50 | 200 | 7,700 | -0.6 |
| 28/11/2025 |
78.90
|
58,700 | 80.60 | 80.60 | 78.30 | 0 | 30,500 | -2.4 |
| 27/11/2025 |
79.80
|
209,600 | 75.50 | 79.80 | 75.50 | 41,800 | 2,100 | 3.1 |
| 26/11/2025 |
75.80
|
20,000 | 75.40 | 76 | 75 | 0 | 400 | -0.0 |
| 25/11/2025 |
75.40
|
121,400 | 75.10 | 77.70 | 75 | 27,400 | 0 | 2.1 |
| 24/11/2025 |
75.40
|
48,800 | 76.30 | 76.30 | 75 | 2,600 | 300 | 0.2 |
| 21/11/2025 |
76.30
|
47,200 | 76 | 76.70 | 74.20 | 0 | 1,500 | -0.1 |
| 20/11/2025 |
76.30
|
28,000 | 76.80 | 76.80 | 75.50 | 800 | 400 | 0.0 |
| 19/11/2025 |
76.40
|
89,300 | 76 | 78 | 75.80 | 3,700 | 0 | 0.3 |
| 18/11/2025 |
75.40
|
48,700 | 76 | 76.50 | 75.20 | 3,300 | 0 | 0.3 |
| 17/11/2025 |
76
|
187,800 | 76.80 | 76.80 | 75 | 7,800 | 1,700 | 0.5 |
| 14/11/2025 |
76
|
52,300 | 75.90 | 76 | 74.80 | 400 | 4,400 | -0.3 |
| 13/11/2025 |
75.90
|
131,400 | 75.30 | 78.30 | 74.30 | 4,300 | 3,000 | 0.1 |
| 12/11/2025 |
75.30
|
85,400 | 73.50 | 75.50 | 73.50 | 6,900 | 0 | 0.5 |
| 11/11/2025 |
73.70
|
99,100 | 74 | 75.20 | 73.50 | 1,400 | 1,100 | 0.0 |
| 10/11/2025 |
75.20
|
48,200 | 73.20 | 76.40 | 73.20 | 9,000 | 900 | 0.6 |
| 07/11/2025 |
74.10
|
85,200 | 77.80 | 77.80 | 74 | 1,500 | 8,600 | -0.6 |
| 06/11/2025 |
77.50
|
92,300 | 77.60 | 78.50 | 76.10 | 500 | 1,500 | -0.1 |
| 05/11/2025 |
77.60
|
95,900 | 77.90 | 78.50 | 76.60 | 6,000 | 8,100 | -0.2 |
| 04/11/2025 |
77.60
|
269,900 | 77.30 | 78 | 72.50 | 6,100 | 1,000 | 0.4 |
| 03/11/2025 |
77.30
|
231,700 | 78 | 80.30 | 77.30 | 900 | 51,200 | -4.0 |
| 31/10/2025 |
78
|
313,200 | 74 | 78.80 | 73.80 | 6,400 | 46,400 | -3.1 |
| 30/10/2025 |
74
|
104,900 | 74.70 | 74.90 | 73.60 | 1,800 | 33,900 | -2.4 |
| 29/10/2025 |
74
|
405,100 | 71.10 | 74.60 | 71.10 | 7,800 | 31,000 | -1.7 |
| 28/10/2025 |
71
|
60,600 | 70.10 | 71 | 69.40 | 600 | 16,300 | -1.1 |
| 27/10/2025 |
70.10
|
66,600 | 71 | 71.30 | 70 | 600 | 1,000 | -0.0 |
| 24/10/2025 |
70.50
|
33,900 | 70.70 | 71.50 | 70 | 600 | 300 | 0.0 |
| 23/10/2025 |
71
|
47,100 | 70.90 | 71.60 | 70.60 | 2,300 | 300 | 0.1 |
| 22/10/2025 |
70.50
|
105,700 | 68.80 | 70.90 | 68.80 | 700 | 2,500 | -0.1 |
| 21/10/2025 |
68.50
|
213,800 | 68 | 69 | 66.80 | 100 | 31,500 | -2.1 |
| 20/10/2025 |
65.80
|
51,300 | 69.50 | 69.90 | 64.70 | 300 | 16,700 | -1.1 |
| 17/10/2025 |
69.50
|
17,500 | 69.30 | 69.50 | 69.10 | 0 | 5,500 | -0.4 |
| 16/10/2025 |
69.60
|
27,800 | 69.50 | 69.90 | 69.30 | 0 | 6,300 | -0.4 |