| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-08) |
-4.40 | -7.06% | 1,360,500 | 0 | 0 |
53.50
62.80
53.50
|
|
2 tháng
(2026-08-10) |
-7.90 | -12.01% | 2,431,800 | 0 | 0 |
53.50
66.20
53.50
|
|
3 tháng
(2026-07-10) |
-12.70 | -17.99% | 4,199,300 | 0 | 0 |
53.50
70.60
53.50
|
|
6 tháng
(2026-04-13) |
-22.30 | -27.81% | 16,331,000 | 0 | 0 |
53.50
86.50
53.50
|
|
12 tháng
(2025-10-13) |
-6.30 | -9.81% | 62,350,200 | 0 | 0 |
53.50
102.50
53.50
|
|
24 tháng
(2024-10-18) |
1.19 | 2.11% | 92,798,143 | -1,360 | -0.1 |
35.65
102.50
53.50
|
|
36 tháng
(2023-10-24) |
27.93 | 93.22% | 123,525,297 | -1,803 | -0.2 |
28.13
102.50
53.50
|
|
60 tháng
(2021-11-03) |
28.19 | 94.88% | 131,121,126 | -422,394 | -31.0 |
17.13
102.50
53.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 10/06/2026 |
79.50
|
53,100 | 79 | 79.90 | 79 | 0 | 0 | 0 |
| 09/06/2026 |
79
|
126,000 | 78.10 | 80.50 | 78 | 0 | 0 | 0 |
| 08/06/2026 |
78.70
|
232,600 | 80.20 | 80.20 | 78.60 | 0 | 0 | 0 |
| 05/06/2026 |
81
|
53,000 | 81.90 | 82 | 81 | 0 | 0 | 0 |
| 04/06/2026 |
82
|
84,500 | 81 | 82.50 | 81 | 0 | 0 | 0 |
| 03/06/2026 |
81.60
|
90,200 | 81.20 | 81.90 | 80.20 | 0 | 0 | 0 |
| 02/06/2026 |
80.50
|
84,000 | 79.70 | 82 | 79.20 | 0 | 0 | 0 |
| 01/06/2026 |
80
|
103,400 | 82.50 | 82.50 | 80 | 0 | 0 | 0 |
| 29/05/2026 |
81.40
|
146,500 | 80.20 | 81.80 | 80 | 0 | 0 | 0 |
| 28/05/2026 |
80.10
|
181,500 | 82.10 | 82.10 | 80 | 0 | 0 | 0 |
| 27/05/2026 |
81.80
|
91,900 | 81.80 | 83.70 | 81.40 | 0 | 0 | 0 |
| 26/05/2026 |
81.80
|
238,200 | 82.50 | 83 | 81.10 | 0 | 0 | 0 |
| 25/05/2026 |
82.50
|
103,800 | 82.50 | 83.50 | 82 | 0 | 0 | 0 |
| 22/05/2026 |
82.50
|
158,100 | 85 | 85 | 82.10 | 0 | 0 | 0 |
| 21/05/2026 |
84.70
|
202,700 | 85.50 | 85.50 | 82.50 | 0 | 0 | 0 |
| 20/05/2026 |
84.30
|
470,600 | 86.60 | 86.60 | 81 | 0 | 0 | 0 |
| 19/05/2026 |
86.50
|
969,600 | 86 | 91.10 | 84.90 | 0 | 0 | 0 |
| 18/05/2026 |
85.80
|
582,800 | 83 | 86.20 | 82 | 0 | 0 | 0 |
| 15/05/2026 |
83.40
|
294,200 | 85.80 | 86 | 82.80 | 0 | 0 | 0 |
| 14/05/2026 |
85.60
|
428,200 | 84.30 | 89 | 84.30 | 0 | 0 | 0 |
| 13/05/2026 |
84.40
|
624,900 | 82.70 | 85 | 80.80 | 0 | 0 | 0 |
| 12/05/2026 |
82.50
|
345,900 | 81.50 | 84 | 81.10 | 0 | 0 | 0 |
| 11/05/2026 |
81.50
|
253,800 | 79.30 | 83 | 79.30 | 0 | 0 | 0 |
| 08/05/2026 |
79.20
|
190,100 | 78.20 | 80 | 77.70 | 0 | 0 | 0 |
| 07/05/2026 |
77.90
|
191,400 | 78 | 79.40 | 77.20 | 0 | 0 | 0 |
| 06/05/2026 |
78
|
245,900 | 78.60 | 78.60 | 76.90 | 0 | 0 | 0 |
| 05/05/2026 |
78.10
|
288,300 | 80.70 | 80.70 | 77.80 | 0 | 0 | 0 |
| 04/05/2026 |
81
|
94,100 | 81 | 81.50 | 80.30 | 0 | 0 | 0 |
| 29/04/2026 |
80.80
|
78,100 | 80.80 | 81.50 | 80 | 0 | 0 | 0 |
| 28/04/2026 |
80.80
|
100,400 | 81.50 | 81.50 | 80.30 | 0 | 0 | 0 |
| 24/04/2026 |
81.50
|
127,900 | 80.50 | 81.70 | 80.30 | 0 | 0 | 0 |
| 23/04/2026 |
81.60
|
127,500 | 81.70 | 82.60 | 80.80 | 0 | 0 | 0 |
| 22/04/2026 |
81.70
|
158,800 | 82.40 | 82.60 | 80.90 | 0 | 0 | 0 |
| 21/04/2026 |
82.40
|
228,800 | 83.70 | 84.80 | 81.90 | 0 | 0 | 0 |
| 20/04/2026 |
83.80
|
148,100 | 84.50 | 85 | 83 | 0 | 0 | 0 |
| 17/04/2026 |
84.50
|
700,000 | 80.50 | 86.50 | 79.50 | 0 | 0 | 0 |
| 16/04/2026 |
80.50
|
164,900 | 81.10 | 81.10 | 79.80 | 0 | 0 | 0 |
| 15/04/2026 |
81
|
190,000 | 82.50 | 83 | 80.30 | 0 | 0 | 0 |
| 14/04/2026 |
81.90
|
183,400 | 81 | 83.20 | 81 | 0 | 0 | 0 |
| 13/04/2026 |
80.20
|
175,600 | 81.70 | 81.70 | 80 | 0 | 0 | 0 |
| 10/04/2026 |
81.90
|
161,300 | 82.10 | 82.50 | 81.10 | 0 | 0 | 0 |
| 09/04/2026 |
81.70
|
178,700 | 84.50 | 84.50 | 81.50 | 0 | 0 | 0 |
| 08/04/2026 |
84.50
|
509,000 | 79 | 85.60 | 79 | 0 | 0 | 0 |
| 07/04/2026 |
79.90
|
166,700 | 77.90 | 82 | 77.90 | 0 | 0 | 0 |
| 06/04/2026 |
78.50
|
282,200 | 81.40 | 81.40 | 77.10 | 0 | 0 | 0 |
| 03/04/2026 |
81.50
|
408,400 | 84.50 | 85.10 | 78.80 | 0 | 0 | 0 |
| 02/04/2026 |
84.60
|
322,600 | 86.80 | 86.80 | 83.60 | 0 | 0 | 0 |
| 01/04/2026 |
86.60
|
397,400 | 87.90 | 88.50 | 85.60 | 0 | 0 | 0 |
| 31/03/2026 |
87
|
394,500 | 87.80 | 89.50 | 86.50 | 0 | 0 | 0 |
| 30/03/2026 |
87.20
|
655,100 | 83.40 | 88 | 80.50 | 0 | 0 | 0 |
| 27/03/2026 |
83.40
|
311,500 | 82.20 | 84 | 81.10 | 0 | 0 | 0 |
| 26/03/2026 |
81.30
|
436,300 | 79.90 | 85 | 77.80 | 0 | 0 | 0 |
| 25/03/2026 |
78.60
|
258,200 | 79.90 | 79.90 | 77.90 | 0 | 0 | 0 |
| 24/03/2026 |
78.30
|
199,200 | 78.80 | 79.90 | 77.80 | 0 | 0 | 0 |
| 23/03/2026 |
76.80
|
324,100 | 80 | 82 | 76.50 | 0 | 0 | 0 |
| 20/03/2026 |
80.50
|
522,100 | 83 | 83 | 79.20 | 0 | 0 | 0 |
| 19/03/2026 |
83
|
382,800 | 77.90 | 85 | 76 | 0 | 0 | 0 |
| 18/03/2026 |
77.90
|
470,200 | 76.20 | 80.50 | 75.70 | 0 | 0 | 0 |
| 17/03/2026 |
75.60
|
267,600 | 74.30 | 76.80 | 74.30 | 0 | 0 | 0 |
| 16/03/2026 |
74.30
|
134,400 | 73.40 | 75 | 72.30 | 0 | 0 | 0 |
| 13/03/2026 |
73.40
|
145,400 | 73.90 | 74.50 | 73.10 | 0 | 0 | 0 |
| 12/03/2026 |
73.90
|
233,300 | 76.50 | 76.80 | 73.20 | 0 | 0 | 0 |
| 11/03/2026 |
76.80
|
428,900 | 72.80 | 76.90 | 72.30 | 0 | 0 | 0 |
| 10/03/2026 |
72.70
|
374,500 | 69.80 | 72.80 | 68.40 | 0 | 0 | 0 |
| 09/03/2026 |
65.20
|
1,072,300 | 74.60 | 74.60 | 65 | 0 | 0 | 0 |
| 06/03/2026 |
74.60
|
426,300 | 74 | 77 | 72.60 | 0 | 0 | 0 |
| 05/03/2026 |
73
|
289,000 | 71 | 74.80 | 71 | 0 | 0 | 0 |
| 04/03/2026 |
72.80
|
752,500 | 75 | 75 | 70.30 | 0 | 0 | 0 |
| 03/03/2026 |
75.60
|
509,800 | 77.50 | 78.30 | 74.70 | 0 | 0 | 0 |
| 02/03/2026 |
77.70
|
342,300 | 80 | 80 | 75.10 | 0 | 0 | 0 |
| 27/02/2026 |
79.60
|
794,900 | 78 | 80.30 | 75.10 | 0 | 0 | 0 |
| 26/02/2026 |
78.60
|
735,800 | 80.20 | 81.50 | 76.90 | 0 | 0 | 0 |
| 25/02/2026 |
80.20
|
438,000 | 82.70 | 83 | 80.10 | 0 | 0 | 0 |
| 24/02/2026 |
82.70
|
337,000 | 84.20 | 84.60 | 81.40 | 0 | 0 | 0 |
| 23/02/2026 |
84.20
|
433,600 | 80.90 | 85.20 | 80.20 | 0 | 0 | 0 |
| 13/02/2026 |
80.90
|
188,800 | 81 | 81 | 78 | 0 | 0 | 0 |
| 12/02/2026 |
81.70
|
190,700 | 80 | 82.90 | 79.40 | 0 | 0 | 0 |
| 11/02/2026 |
81.50
|
308,700 | 75.40 | 83 | 75.40 | 0 | 0 | 0 |
| 10/02/2026 |
76
|
1,123,600 | 83 | 83.50 | 74 | 0 | 0 | 0 |
| 09/02/2026 |
82.60
|
572,000 | 87.30 | 89.50 | 81.60 | 0 | 0 | 0 |
| 06/02/2026 |
86.10
|
865,900 | 92.60 | 92.60 | 86 | 0 | 0 | 0 |
| 05/02/2026 |
91.50
|
537,500 | 97.50 | 98 | 91.50 | 0 | 0 | 0 |
| 04/02/2026 |
97
|
771,900 | 96 | 99 | 95 | 0 | 0 | 0 |
| 03/02/2026 |
94.30
|
675,100 | 92.20 | 95 | 92.10 | 0 | 0 | 0 |
| 02/02/2026 |
92
|
629,400 | 95 | 95 | 88 | 0 | 0 | 0 |
| 30/01/2026 |
94.20
|
731,500 | 96.10 | 97.30 | 93.50 | 0 | 0 | 0 |
| 29/01/2026 |
95.80
|
663,900 | 96.10 | 100.50 | 91.50 | 0 | 0 | 0 |
| 28/01/2026 |
94
|
1,349,800 | 93 | 98.80 | 90 | 0 | 0 | 0 |
| 27/01/2026 |
93
|
666,400 | 92.50 | 94 | 88.50 | 0 | 0 | 0 |
| 26/01/2026 |
92.50
|
877,200 | 90.80 | 96.50 | 87.60 | 0 | 0 | 0 |
| 23/01/2026 |
86
|
966,100 | 95 | 97.50 | 85.60 | 0 | 0 | 0 |
| 22/01/2026 |
92
|
1,678,700 | 101 | 109.90 | 89 | 0 | 0 | 0 |
| 21/01/2026 |
102.50
|
1,843,300 | 101 | 108 | 96.80 | 0 | 0 | 0 |
| 20/01/2026 |
99.80
|
2,156,100 | 88.40 | 100.90 | 87.50 | 0 | 0 | 0 |
| 19/01/2026 |
87.40
|
1,488,800 | 79.60 | 89 | 79.50 | 0 | 0 | 0 |
| 16/01/2026 |
79.60
|
2,065,200 | 69.30 | 79.60 | 69.30 | 0 | 0 | 0 |
| 15/01/2026 |
69
|
364,400 | 67.50 | 70.60 | 67.50 | 0 | 0 | 0 |
| 14/01/2026 |
67.40
|
546,400 | 70 | 71 | 66.60 | 0 | 0 | 0 |
| 13/01/2026 |
68.30
|
279,300 | 71 | 71 | 67.50 | 0 | 0 | 0 |
| 12/01/2026 |
69.70
|
772,600 | 67 | 73.50 | 67 | 0 | 0 | 0 |