| 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) |
-0.02 | -0.02% | 34,353,800 | 2,415,580 | 170.1 |
77
88.82
77
|
|
2 tháng
(2026-08-10) |
4.45 | 5.74% | 66,324,400 | 1,979,980 | 129.9 |
73.86
88.82
77
|
|
3 tháng
(2026-07-10) |
8.92 | 12.21% | 93,269,400 | 2,277,180 | 156.8 |
62.58
88.82
77
|
|
6 tháng
(2026-04-13) |
3.58 | 4.56% | 196,881,500 | -1,707,920 | -162.2 |
62.58
90.38
77
|
|
12 tháng
(2025-10-13) |
23.11 | 39.24% | 494,605,100 | 10,170,480 | 769.4 |
54.42
125.07
77
|
|
24 tháng
(2024-10-18) |
16.41 | 25.03% | 703,781,100 | 8,936,697 | 602.6 |
46.47
125.07
77
|
|
36 tháng
(2023-10-24) |
14.41 | 21.31% | 965,127,100 | -13,992,581 | -1,166.4 |
46.47
125.07
77
|
|
60 tháng
(2021-11-03) |
3.79 | 4.85% | 1,289,370,300 | -8,910,364 | -422.2 |
46.47
125.07
77
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 10/06/2026 |
80.17
|
509,100 | 79.78 | 81.53 | 79.59 | 39,500 | 97,000 | -4.8 |
| 09/06/2026 |
80.07
|
906,800 | 82.12 | 82.12 | 79.59 | 64,100 | 87,100 | -1.9 |
| 08/06/2026 |
81.53
|
1,058,600 | 81.24 | 83.28 | 80.95 | 83,700 | 123,900 | -3.4 |
| 05/06/2026 |
82.60
|
1,317,900 | 82.80 | 85.32 | 81.44 | 118,300 | 217,700 | -8.6 |
| 04/06/2026 |
82.80
|
1,871,600 | 83.38 | 86.68 | 82.70 | 139,300 | 435,700 | -25.9 |
| 03/06/2026 |
82.12
|
1,015,900 | 79.88 | 83.09 | 79.88 | 126,600 | 145,200 | -1.6 |
| 02/06/2026 |
79.88
|
1,514,300 | 82.70 | 83.09 | 79.49 | 118,300 | 347,400 | -19.3 |
| 01/06/2026 |
81.82
|
1,357,900 | 85.52 | 85.71 | 81.82 | 22,300 | 294,400 | -23.4 |
| 29/05/2026 |
84.93
|
3,155,800 | 78.81 | 84.93 | 77.94 | 989,900 | 415,500 | 49.0 |
| 28/05/2026 |
79.39
|
2,476,900 | 79.20 | 81.44 | 77.26 | 269,200 | 517,400 | -20.7 |
| 27/05/2026 |
79.20
|
902,800 | 80.17 | 81.34 | 79.20 | 125,300 | 84,500 | 3.3 |
| 26/05/2026 |
80.17
|
976,400 | 81.14 | 81.92 | 79.98 | 148,300 | 120,600 | 2.3 |
| 25/05/2026 |
79.69
|
2,341,800 | 79.98 | 81.14 | 78.71 | 461,400 | 474,300 | -1.2 |
| 22/05/2026 |
82.50
|
1,642,900 | 84.64 | 85.32 | 81.92 | 350,400 | 323,800 | 2.1 |
| 21/05/2026 |
84.84
|
1,357,100 | 86.97 | 86.97 | 83.77 | 60,700 | 343,900 | -24.8 |
| 20/05/2026 |
87.17
|
4,912,400 | 83.18 | 87.17 | 78.81 | 1,177,900 | 445,600 | 60.9 |
| 19/05/2026 |
84.06
|
5,410,100 | 91.44 | 91.54 | 84.06 | 826,700 | 539,000 | 26.3 |
| 18/05/2026 |
90.38
|
4,078,700 | 89.11 | 92.80 | 87.65 | 190,200 | 943,800 | -70.1 |
| 15/05/2026 |
86.88
|
4,986,200 | 80.46 | 86.88 | 80.27 | 632,000 | 274,900 | 31.4 |
| 14/05/2026 |
81.24
|
4,068,100 | 82.12 | 83.38 | 80.85 | 583,400 | 631,800 | -4.1 |
| 13/05/2026 |
79.49
|
6,350,300 | 74.34 | 79.49 | 73.56 | 899,800 | 1,307,000 | -34.2 |
| 12/05/2026 |
74.34
|
1,557,500 | 71.81 | 74.92 | 71.72 | 284,100 | 173,000 | 8.4 |
| 11/05/2026 |
71.52
|
1,835,100 | 72.98 | 73.37 | 71.33 | 171,400 | 620,000 | -33.3 |
| 08/05/2026 |
72.59
|
1,415,100 | 74.73 | 75.12 | 72.40 | 47,500 | 278,900 | -17.6 |
| 07/05/2026 |
73.86
|
2,302,900 | 76.19 | 76.77 | 73.86 | 260,200 | 1,066,300 | -62.2 |
| 06/05/2026 |
76.96
|
2,983,000 | 75.80 | 78.23 | 75.41 | 656,000 | 700,400 | -3.5 |
| 05/05/2026 |
75.51
|
1,319,800 | 74.54 | 76.09 | 73.95 | 394,300 | 73,500 | 24.8 |
| 04/05/2026 |
74.34
|
1,660,000 | 74.83 | 77.65 | 74.05 | 201,500 | 212,200 | -0.8 |
| 29/04/2026 |
73.08
|
1,268,600 | 71.43 | 73.27 | 70.94 | 473,500 | 127,100 | 25.8 |
| 28/04/2026 |
71.43
|
1,966,400 | 75.80 | 75.99 | 71.04 | 77,700 | 573,500 | -37.6 |
| 24/04/2026 |
76.09
|
1,193,000 | 75.41 | 77.74 | 75.31 | 210,600 | 119,600 | 7.2 |
| 23/04/2026 |
75.22
|
1,488,800 | 75.90 | 77.26 | 73.76 | 49,100 | 482,300 | -33.7 |
| 22/04/2026 |
75.90
|
760,600 | 76.77 | 77.55 | 75.90 | 16,100 | 258,300 | -19.0 |
| 21/04/2026 |
76.48
|
1,356,000 | 77.06 | 77.84 | 76.28 | 126,100 | 531,000 | -32.1 |
| 20/04/2026 |
76.96
|
1,205,300 | 77.74 | 79.01 | 76.77 | 15,400 | 510,900 | -39.5 |
| 17/04/2026 |
77.84
|
1,249,000 | 76.38 | 78.13 | 75.90 | 199,100 | 111,600 | 7.0 |
| 16/04/2026 |
76.19
|
1,169,300 | 76.96 | 77.94 | 75.90 | 274,200 | 323,900 | -3.9 |
| 15/04/2026 |
76.96
|
1,038,400 | 77.55 | 78.23 | 76.87 | 186,200 | 118,300 | 5.4 |
| 14/04/2026 |
77.06
|
1,205,900 | 78.71 | 79.30 | 76.87 | 125,500 | 71,200 | 4.3 |
| 13/04/2026 |
78.42
|
948,300 | 78.91 | 79.88 | 78.33 | 185,500 | 75,600 | 9.0 |
| 10/04/2026 |
78.42
|
2,856,700 | 76.38 | 80.07 | 75.99 | 278,500 | 609,500 | -26.8 |
| 09/04/2026 |
76.19
|
1,051,600 | 77.65 | 77.65 | 75.90 | 113,000 | 268,800 | -12.3 |
| 08/04/2026 |
77.65
|
1,438,600 | 76.77 | 78.13 | 76.09 | 519,600 | 26,400 | 39.2 |
| 07/04/2026 |
75.12
|
1,236,400 | 76.28 | 77.16 | 73.66 | 230,200 | 42,900 | 14.4 |
| 06/04/2026 |
76.28
|
1,170,800 | 77.94 | 78.03 | 75.90 | 269,600 | 281,200 | -0.9 |
| 03/04/2026 |
77.45
|
1,931,200 | 77.74 | 78.62 | 77.35 | 221,900 | 92,300 | 10.4 |
| 02/04/2026 |
76.48
|
1,167,900 | 77.74 | 78.81 | 76.48 | 112,400 | 177,200 | -5.2 |
| 01/04/2026 |
77.74
|
1,876,800 | 77.74 | 79.01 | 77.35 | 647,600 | 69,500 | 46.4 |
| 31/03/2026 |
76.09
|
2,432,200 | 79.30 | 79.30 | 75.90 | 261,400 | 777,600 | -40.8 |
| 30/03/2026 |
78.52
|
2,027,000 | 79.78 | 80.85 | 78.13 | 166,900 | 894,800 | -59.0 |
| 27/03/2026 |
79.78
|
2,023,700 | 78.13 | 80.27 | 77.65 | 645,000 | 892,400 | -19.9 |
| 26/03/2026 |
78.03
|
1,290,400 | 80.66 | 80.66 | 77.55 | 203,300 | 389,600 | -15.1 |
| 25/03/2026 |
80.17
|
2,006,800 | 79.69 | 82.31 | 78.91 | 493,500 | 811,100 | -26.0 |
| 24/03/2026 |
78.42
|
1,892,400 | 79.69 | 80.37 | 76.58 | 813,700 | 592,800 | 17.7 |
| 23/03/2026 |
78.23
|
2,980,000 | 76.28 | 81.24 | 76.28 | 1,610,300 | 918,800 | 56.7 |
| 20/03/2026 |
79.69
|
3,150,400 | 85.61 | 86.29 | 79.69 | 813,600 | 270,500 | 45.1 |
| 19/03/2026 |
85.61
|
2,140,100 | 89.70 | 89.79 | 84.93 | 177,100 | 835,000 | -58.6 |
| 18/03/2026 |
89.11
|
2,627,100 | 83.96 | 89.79 | 83.96 | 588,400 | 244,700 | 30.1 |
| 17/03/2026 |
83.96
|
1,712,800 | 86.49 | 87.85 | 83.57 | 333,200 | 282,400 | 4.1 |
| 16/03/2026 |
85.42
|
5,461,400 | 88.43 | 88.53 | 82.99 | 908,900 | 1,361,000 | -38.6 |
| 13/03/2026 |
89.21
|
4,442,600 | 95.14 | 98.44 | 89.21 | 54,900 | 728,900 | -64.9 |
| 12/03/2026 |
95.91
|
1,736,400 | 100.09 | 100.09 | 95.91 | 46,600 | 478,600 | -43.4 |
| 11/03/2026 |
100.09
|
4,146,800 | 90.67 | 100.09 | 90.57 | 782,300 | 1,040,900 | -25.2 |
| 10/03/2026 |
94.26
|
3,885,500 | 101.07 | 104.47 | 94.26 | 340,300 | 209,300 | 14.4 |
| 09/03/2026 |
101.36
|
5,387,400 | 112.73 | 113.02 | 101.36 | 1,057,300 | 384,700 | 70.2 |
| 06/03/2026 |
108.94
|
4,731,500 | 115.25 | 115.25 | 108.84 | 554,800 | 461,500 | 10.7 |
| 05/03/2026 |
116.32
|
5,317,800 | 122.44 | 123.32 | 116.32 | 546,600 | 1,267,600 | -88.9 |
| 04/03/2026 |
125.07
|
4,554,900 | 120.50 | 127.79 | 118.36 | 955,500 | 943,700 | 1.5 |
| 03/03/2026 |
119.92
|
7,680,200 | 116.52 | 119.92 | 107.87 | 777,000 | 321,000 | 53.1 |
| 02/03/2026 |
112.14
|
3,660,300 | 112.05 | 112.14 | 109.33 | 299,800 | 162,300 | 15.8 |
| 27/02/2026 |
104.86
|
2,827,100 | 103.01 | 108.74 | 102.52 | 323,900 | 421,100 | -10.3 |
| 26/02/2026 |
103.01
|
3,151,900 | 107.87 | 107.87 | 102.52 | 84,800 | 1,388,400 | -139.4 |
| 25/02/2026 |
106.90
|
3,689,100 | 107.38 | 114.18 | 104.95 | 689,700 | 410,700 | 31.2 |
| 24/02/2026 |
107.38
|
4,780,400 | 108.84 | 109.23 | 104.08 | 673,600 | 820,300 | -16.1 |
| 23/02/2026 |
105.63
|
956,400 | 101.94 | 105.63 | 101.94 | 26,200 | 102,600 | -8.3 |
| 13/02/2026 |
98.73
|
2,039,200 | 98.64 | 100.77 | 96.89 | 409,700 | 702,300 | -29.7 |
| 12/02/2026 |
98.54
|
2,700,300 | 103.20 | 103.20 | 98.15 | 521,600 | 930,800 | -42.4 |
| 11/02/2026 |
99.12
|
3,230,600 | 102.81 | 104.37 | 99.12 | 427,600 | 558,300 | -13.8 |
| 10/02/2026 |
104.66
|
6,158,900 | 112.63 | 116.22 | 104.66 | 820,400 | 1,383,300 | -62.0 |
| 09/02/2026 |
112.43
|
901,300 | 113.70 | 114.48 | 111.27 | 266,100 | 163,900 | 11.8 |
| 06/02/2026 |
111.75
|
3,964,600 | 106.90 | 115.45 | 106.41 | 1,032,400 | 328,900 | 79.4 |
| 05/02/2026 |
108.84
|
2,555,300 | 112.53 | 113.50 | 108.84 | 707,100 | 254,400 | 51.5 |
| 04/02/2026 |
112.53
|
2,275,800 | 113.70 | 116.61 | 111.07 | 242,800 | 341,300 | -12.0 |
| 03/02/2026 |
113.70
|
3,319,000 | 112.53 | 118.46 | 109.91 | 626,700 | 423,100 | 24.0 |
| 02/02/2026 |
111.27
|
5,534,800 | 110.69 | 113.50 | 106.90 | 951,800 | 1,615,500 | -75.1 |
| 30/01/2026 |
113.70
|
3,644,900 | 113.50 | 118.56 | 112.53 | 1,503,300 | 1,371,600 | 15.3 |
| 29/01/2026 |
113.50
|
3,705,700 | 115.16 | 115.16 | 108.16 | 278,200 | 1,333,300 | -119.2 |
| 28/01/2026 |
114.67
|
7,140,900 | 117.59 | 119.33 | 111.75 | 2,592,600 | 1,258,400 | 157.8 |
| 27/01/2026 |
112.05
|
5,889,900 | 106.70 | 112.05 | 105.92 | 2,159,700 | 1,102,000 | 120.9 |
| 26/01/2026 |
104.76
|
6,102,800 | 97.66 | 104.76 | 97.66 | 1,967,200 | 843,800 | 118.8 |
| 23/01/2026 |
97.96
|
3,428,600 | 101.84 | 103.30 | 96.40 | 756,200 | 679,500 | 7.0 |
| 22/01/2026 |
101.84
|
4,035,100 | 107.38 | 107.38 | 101.75 | 762,500 | 1,589,000 | -88.8 |
| 21/01/2026 |
106.90
|
4,569,400 | 98.34 | 106.90 | 98.15 | 1,177,100 | 445,300 | 77.0 |
| 20/01/2026 |
101.55
|
3,888,800 | 103.01 | 107.67 | 101.07 | 898,900 | 580,600 | 33.9 |
| 19/01/2026 |
102.81
|
4,498,200 | 97.18 | 103.20 | 95.33 | 1,448,900 | 248,100 | 123.6 |
| 16/01/2026 |
96.98
|
4,537,900 | 100.29 | 104.17 | 96.98 | 589,200 | 339,300 | 25.2 |
| 15/01/2026 |
100.09
|
3,558,000 | 103.88 | 104.08 | 99.41 | 360,700 | 629,200 | -28.3 |
| 14/01/2026 |
103.98
|
4,910,800 | 103.98 | 107.77 | 97.18 | 856,800 | 1,528,400 | -72.6 |
| 13/01/2026 |
100.77
|
4,960,100 | 94.26 | 100.77 | 93.29 | 849,700 | 856,600 | -1.5 |
| 12/01/2026 |
94.26
|
5,514,400 | 98.15 | 99.61 | 91.83 | 1,373,500 | 692,100 | 66.4 |