| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-19) |
-2 | -3.57% | 218,300 | 23,100 | 1.3 |
54
69.40
54.10
|
|
2 tháng
(2026-07-20) |
-7.10 | -11.62% | 384,800 | 13,600 | 0.7 |
54
69.40
54.10
|
|
3 tháng
(2026-06-22) |
-10.70 | -16.54% | 496,300 | 6,000 | 0.3 |
54
69.40
54.10
|
|
6 tháng
(2026-03-23) |
-14 | -20.59% | 928,700 | -9,600 | -0.8 |
54
75
54.10
|
|
12 tháng
(2025-09-23) |
-23.09 | -29.95% | 2,436,800 | -211,800 | -15.2 |
54
80.40
54.10
|
|
24 tháng
(2024-09-30) |
-9.63 | -15.14% | 12,448,418 | 3,441,060 | 295.1 |
23.36
90.45
54.10
|
|
36 tháng
(2023-10-04) |
36.58 | 210.01% | 40,821,608 | 4,791,746 | 340.4 |
17.42
90.45
54.10
|
|
60 tháng
(2021-10-14) |
39.74 | 278.73% | 57,255,509 | 4,496,072 | 327.2 |
6.22
90.45
54.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 01/05/2026 |
68.10
|
10,200 | 70 | 71.50 | 68.10 | 4,500 | 200 | 0.3 |
| 30/04/2026 |
55.10
|
1,800 | 56 | 58 | 53.20 | 0 | 0 | 0 |
| 29/04/2026 |
71
|
18,500 | 69 | 71 | 69 | 0 | 0 | 0 |
| 28/04/2026 |
71
|
13,000 | 71 | 71 | 68 | 0 | 0 | 0 |
| 27/04/2026 |
55.10
|
1,800 | 56 | 58 | 53.20 | 0 | 0 | 0 |
| 24/04/2026 |
70
|
2,100 | 71 | 71 | 68.60 | 0 | 0 | 0 |
| 23/04/2026 |
70
|
7,300 | 71.40 | 71.40 | 69 | 0 | 0 | 0 |
| 22/04/2026 |
69
|
2,900 | 71.90 | 71.90 | 69 | 0 | 0 | 0 |
| 21/04/2026 |
71
|
2,900 | 71.90 | 72 | 69.90 | 0 | 200 | 0.0 |
| 20/04/2026 |
72
|
2,200 | 70.90 | 72 | 70 | 0 | 0 | 0 |
| 17/04/2026 |
71.90
|
2,900 | 71.50 | 72.90 | 70.60 | 0 | 300 | 0.0 |
| 16/04/2026 |
71.50
|
12,900 | 71.90 | 72.90 | 70.50 | 0 | 0 | 0 |
| 15/04/2026 |
72.40
|
16,400 | 72.50 | 72.50 | 71.10 | 0 | 0 | 0 |
| 14/04/2026 |
72.50
|
3,800 | 72 | 73 | 71.50 | 0 | 0 | 0 |
| 13/04/2026 |
72.60
|
19,100 | 71 | 73.90 | 71 | 100 | 100 | 0.0 |
| 10/04/2026 |
75
|
40,000 | 68.30 | 75.10 | 67.10 | 0 | 0 | 0 |
| 09/04/2026 |
68.30
|
8,100 | 67.60 | 68.30 | 67.60 | 300 | 0 | 0.0 |
| 08/04/2026 |
68.20
|
8,700 | 67.90 | 68.20 | 67.60 | 0 | 0 | 0 |
| 07/04/2026 |
68.10
|
6,400 | 67.20 | 68.10 | 67 | 0 | 0 | 0 |
| 06/04/2026 |
68.10
|
4,500 | 68 | 68.10 | 67 | 200 | 0 | 0.0 |
| 03/04/2026 |
68.80
|
8,200 | 67.50 | 68.90 | 67 | 0 | 0 | 0 |
| 02/04/2026 |
68.80
|
1,600 | 69 | 69 | 67.50 | 0 | 0 | 0 |
| 01/04/2026 |
69
|
4,600 | 69 | 69 | 67.50 | 0 | 0 | 0 |
| 31/03/2026 |
69
|
2,700 | 68 | 69 | 68 | 0 | 0 | 0 |
| 30/03/2026 |
69
|
2,000 | 68.90 | 69 | 68 | 0 | 0 | 0 |
| 27/03/2026 |
68.90
|
19,300 | 67 | 69 | 67 | 0 | 1,000 | -0.1 |
| 26/03/2026 |
68.50
|
9,900 | 67.90 | 68.50 | 67.90 | 0 | 0 | 0 |
| 25/03/2026 |
67.90
|
12,200 | 67.90 | 68.90 | 66.70 | 0 | 1,700 | -0.1 |
| 24/03/2026 |
67.80
|
4,200 | 68 | 68 | 66.90 | 0 | 200 | 0.0 |
| 23/03/2026 |
68
|
700 | 68 | 68 | 67 | 0 | 100 | 0.0 |
| 20/03/2026 |
68.60
|
5,100 | 67.50 | 68.90 | 67 | 0 | 300 | 0.0 |
| 19/03/2026 |
69.30
|
900 | 69.30 | 69.40 | 68.50 | 0 | 0 | 0 |
| 18/03/2026 |
69.30
|
12,700 | 68.50 | 70 | 68.50 | 0 | 0 | 0 |
| 17/03/2026 |
69
|
3,800 | 69 | 69 | 67.80 | 0 | 0 | 0 |
| 16/03/2026 |
69
|
2,600 | 69 | 70.50 | 67.80 | 0 | 200 | 0.0 |
| 13/03/2026 |
69
|
18,100 | 69 | 69 | 67.50 | 0 | 200 | 0.0 |
| 12/03/2026 |
67.90
|
2,300 | 68 | 68 | 66.90 | 0 | 0 | 0 |
| 11/03/2026 |
67.90
|
500 | 68.50 | 68.50 | 66.70 | 0 | 0 | 0 |
| 10/03/2026 |
68
|
2,600 | 67.30 | 68.80 | 66.40 | 0 | 300 | 0.0 |
| 09/03/2026 |
67.60
|
12,500 | 68 | 68.80 | 66.20 | 500 | 100 | 0.0 |
| 06/03/2026 |
69.20
|
7,100 | 69.20 | 69.40 | 68 | 300 | 200 | 0.0 |
| 05/03/2026 |
69.20
|
28,700 | 69 | 71 | 68 | 7,900 | 400 | 0.5 |
| 04/03/2026 |
69
|
12,400 | 69.90 | 69.90 | 68 | 0 | 0 | 0 |
| 03/03/2026 |
68.80
|
11,600 | 69.50 | 69.50 | 68 | 100 | 0 | 0.0 |
| 02/03/2026 |
69.20
|
16,500 | 69.90 | 69.90 | 68.10 | 200 | 0 | 0.0 |
| 27/02/2026 |
69.90
|
4,600 | 69.70 | 69.90 | 68.50 | 0 | 0 | 0 |
| 26/02/2026 |
69.90
|
8,800 | 69.50 | 69.90 | 68.20 | 0 | 1,100 | -0.1 |
| 25/02/2026 |
69.10
|
9,800 | 68 | 69.50 | 67.80 | 0 | 3,000 | -0.2 |
| 24/02/2026 |
68.80
|
8,800 | 68.80 | 70 | 67.90 | 0 | 3,700 | -0.3 |
| 23/02/2026 |
67.80
|
6,600 | 69.20 | 69.80 | 67.80 | 0 | 200 | 0.0 |
| 20/02/2026 |
55.10
|
1,800 | 56 | 58 | 53.20 | 0 | 0 | 0 |
| 19/02/2026 |
55.10
|
1,800 | 56 | 58 | 53.20 | 0 | 0 | 0 |
| 18/02/2026 |
55.10
|
1,800 | 56 | 58 | 53.20 | 0 | 0 | 0 |
| 17/02/2026 |
55.10
|
1,800 | 56 | 58 | 53.20 | 0 | 0 | 0 |
| 16/02/2026 |
55.10
|
1,800 | 56 | 58 | 53.20 | 0 | 0 | 0 |
| 13/02/2026 |
69.50
|
36,700 | 68.60 | 69.70 | 67.30 | 0 | 5,000 | -0.3 |
| 12/02/2026 |
68.60
|
6,800 | 68.80 | 68.80 | 67.70 | 0 | 4,600 | -0.3 |
| 11/02/2026 |
68.50
|
17,500 | 68.40 | 69.20 | 67.30 | 0 | 2,000 | -0.1 |
| 10/02/2026 |
68.50
|
10,000 | 68.60 | 69.30 | 67.30 | 0 | 2,000 | -0.1 |
| 09/02/2026 |
68.90
|
15,900 | 69.80 | 69.80 | 67.20 | 0 | 0 | 0 |
| 06/02/2026 |
69.40
|
24,900 | 69 | 69.50 | 68 | 2,500 | 3,200 | 0.0 |
| 05/02/2026 |
69
|
16,900 | 69 | 69.90 | 68.20 | 5,000 | 2,000 | 0.2 |
| 04/02/2026 |
69
|
3,800 | 68.10 | 69.90 | 68 | 0 | 2,000 | -0.1 |
| 03/02/2026 |
69.90
|
4,100 | 69.40 | 70 | 68 | 100 | 2,000 | -0.1 |
| 02/02/2026 |
69.50
|
10,100 | 68.50 | 70 | 68 | 0 | 2,100 | -0.1 |
| 30/01/2026 |
70
|
600 | 68 | 70 | 68 | 0 | 300 | 0.0 |
| 29/01/2026 |
69.10
|
3,700 | 70.30 | 70.30 | 68.30 | 0 | 2,100 | -0.1 |
| 28/01/2026 |
69
|
7,300 | 70 | 71.20 | 68.50 | 3,000 | 400 | 0.2 |
| 27/01/2026 |
70
|
6,200 | 70 | 71 | 68.50 | 0 | 3,000 | -0.2 |
| 26/01/2026 |
69.60
|
10,000 | 71.40 | 71.40 | 68.60 | 0 | 300 | 0.0 |
| 23/01/2026 |
71
|
9,900 | 68.50 | 71 | 68.50 | 0 | 5,000 | -0.3 |
| 22/01/2026 |
70.70
|
7,900 | 69 | 71 | 68.50 | 0 | 5,000 | -0.3 |
| 21/01/2026 |
69.40
|
11,100 | 69.60 | 69.60 | 68.50 | 100 | 5,000 | -0.3 |
| 20/01/2026 |
71
|
86,000 | 72.10 | 72.10 | 68.50 | 0 | 5,000 | -0.3 |
| 19/01/2026 |
70
|
13,600 | 71.50 | 74.50 | 69.10 | 0 | 5,000 | -0.3 |
| 16/01/2026 |
71.90
|
25,700 | 68.50 | 75.80 | 68.50 | 1,600 | 10,000 | -0.6 |
| 15/01/2026 |
69
|
14,900 | 68.90 | 71.90 | 68.90 | 0 | 10,000 | -0.7 |
| 14/01/2026 |
68.90
|
20,300 | 71.40 | 71.50 | 68.80 | 800 | 100 | 0.0 |
| 13/01/2026 |
71.50
|
9,300 | 70 | 73 | 69.50 | 200 | 5,000 | -0.3 |
| 12/01/2026 |
73
|
24,900 | 69.40 | 73.90 | 68.50 | 0 | 5,000 | -0.3 |
| 09/01/2026 |
69.40
|
6,500 | 69 | 69.70 | 68.50 | 100 | 0 | 0.0 |
| 08/01/2026 |
69.40
|
1,600 | 69.80 | 69.80 | 69.40 | 0 | 100 | 0.0 |
| 07/01/2026 |
69.40
|
15,300 | 68.10 | 70 | 68.10 | 200 | 10,000 | -0.7 |
| 06/01/2026 |
68.10
|
6,700 | 73 | 73 | 68.10 | 0 | 500 | 0.0 |
| 05/01/2026 |
68.10
|
10,200 | 70 | 71.50 | 68.10 | 4,500 | 200 | 0.3 |
| 02/01/2026 |
70
|
600 | 68 | 70 | 68 | 0 | 300 | 0.0 |
| 01/01/2026 |
70
|
12,700 | 71.20 | 74 | 69 | 100 | 5,700 | -0.4 |
| 31/12/2025 |
70
|
12,700 | 71.20 | 74 | 69 | 100 | 5,700 | -0.4 |
| 30/12/2025 |
71.60
|
80,500 | 71.70 | 71.70 | 69.30 | 0 | 5,000 | -0.3 |
| 29/12/2025 |
69.30
|
8,900 | 70 | 72.80 | 69.30 | 0 | 1,300 | -0.1 |
| 26/12/2025 |
71.50
|
9,600 | 71.80 | 71.80 | 69 | 2,500 | 5,500 | -0.2 |
| 25/12/2025 |
71.80
|
7,400 | 70.30 | 71.80 | 69.50 | 0 | 6,500 | -0.5 |
| 24/12/2025 |
70.40
|
6,400 | 72.20 | 72.90 | 69.10 | 0 | 2,200 | -0.2 |
| 23/12/2025 |
70.10
|
11,500 | 72.50 | 72.50 | 70 | 0 | 5,100 | -0.4 |
| 22/12/2025 |
72.90
|
7,100 | 74 | 74 | 71 | 0 | 5,200 | -0.4 |
| 19/12/2025 |
72.80
|
19,200 | 71 | 72.80 | 69 | 1,100 | 7,000 | -0.4 |
| 18/12/2025 |
71
|
1,800 | 71.50 | 73.80 | 70.50 | 0 | 400 | 0.0 |
| 17/12/2025 |
73.80
|
6,000 | 74 | 74.50 | 70.50 | 1,100 | 2,500 | -0.1 |
| 16/12/2025 |
74
|
13,800 | 71 | 74.30 | 70 | 0 | 500 | 0.0 |
| 15/12/2025 |
71.60
|
7,300 | 70.80 | 71.60 | 70.10 | 500 | 2,600 | -0.1 |