| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-10-05) |
-1.90 | -2.66% | 114,809,400 | 9,427,652 | 69.2 |
69.40
75.20
69.40
|
|
2 tháng
(2026-09-03) |
0.40 | 0.58% | 214,606,500 | 11,530,552 | 221.6 |
66.50
75.20
69.40
|
|
3 tháng
(2026-08-04) |
1 | 1.46% | 292,328,600 | 10,474,552 | 157.5 |
66.30
75.20
69.40
|
|
6 tháng
(2026-05-06) |
-9 | -11.48% | 562,227,600 | 9,993,852 | 204.2 |
63.90
81
69.40
|
|
12 tháng
(2025-11-07) |
-7.40 | -9.64% | 1,308,555,000 | 34,575,652 | 2,118.2 |
63.90
84.10
69.40
|
|
24 tháng
(2024-11-12) |
-3.10 | -4.28% | 3,007,173,800 | 18,657,103 | -491.1 |
50.30
88.50
69.40
|
|
36 tháng
(2023-11-20) |
5.80 | 9.12% | 4,136,721,300 | -45,654,535 | -5,050.0 |
50.30
88.50
69.40
|
|
60 tháng
(2021-11-29) |
-56.55 | -44.90% | 4,773,018,100 | -80,864,080 | -9,977.3 |
50.30
142.29
69.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 11/06/2026 |
71
|
1,778,000 | 71.50 | 71.80 | 71 | 67,900 | 463,300 | -28.2 |
| 10/06/2026 |
71.90
|
1,527,900 | 72.20 | 72.30 | 71.60 | 51,200 | 348,700 | -21.4 |
| 09/06/2026 |
72.40
|
3,417,100 | 71.30 | 72.50 | 70.90 | 374,600 | 939,000 | -40.6 |
| 08/06/2026 |
70.80
|
5,812,600 | 72.40 | 72.70 | 70.80 | 110,400 | 1,415,100 | -93.9 |
| 05/06/2026 |
73.10
|
2,864,100 | 74.30 | 74.30 | 73 | 123,700 | 1,105,100 | -72.1 |
| 04/06/2026 |
74
|
1,879,100 | 74.90 | 74.90 | 73.90 | 89,700 | 829,400 | -54.9 |
| 03/06/2026 |
75.10
|
3,872,000 | 73.10 | 75.10 | 72.60 | 881,100 | 949,200 | -4.8 |
| 02/06/2026 |
73.20
|
3,422,300 | 74.70 | 74.80 | 73.20 | 175,400 | 432,300 | -19.0 |
| 01/06/2026 |
74.70
|
2,089,100 | 74.80 | 75.20 | 74.20 | 125,100 | 372,200 | -18.4 |
| 29/05/2026 |
74.70
|
3,638,900 | 75.80 | 75.80 | 74.70 | 96,100 | 538,700 | -33.2 |
| 28/05/2026 |
75.50
|
3,042,800 | 76.60 | 76.90 | 75.50 | 562,800 | 431,600 | 10.0 |
| 27/05/2026 |
76.50
|
3,270,300 | 77.30 | 77.50 | 76.50 | 203,700 | 229,300 | -1.9 |
| 26/05/2026 |
77
|
2,637,100 | 77.30 | 77.30 | 76.70 | 607,500 | 728,700 | -9.3 |
| 25/05/2026 |
77.20
|
4,612,600 | 76 | 77.30 | 75.70 | 2,099,600 | 206,100 | 145.3 |
| 22/05/2026 |
76
|
2,603,200 | 76.10 | 76.70 | 75.60 | 290,700 | 378,700 | -6.7 |
| 21/05/2026 |
76.20
|
3,550,000 | 76 | 76.90 | 75.80 | 238,100 | 434,500 | -15.0 |
| 20/05/2026 |
75.60
|
7,861,100 | 76.40 | 76.80 | 74.40 | 778,600 | 819,800 | -3.4 |
| 19/05/2026 |
76.50
|
5,113,200 | 76.80 | 77.40 | 76.30 | 1,325,500 | 1,647,300 | -24.7 |
| 18/05/2026 |
76.50
|
5,621,700 | 77.10 | 77.30 | 76.40 | 101,700 | 946,600 | -64.8 |
| 15/05/2026 |
77.50
|
4,808,600 | 79.10 | 79.10 | 77.10 | 412,300 | 527,700 | -9.0 |
| 14/05/2026 |
79.10
|
4,324,500 | 79.30 | 79.50 | 78.60 | 2,354,600 | 544,300 | 142.9 |
| 13/05/2026 |
78.90
|
6,479,900 | 77.70 | 79.30 | 77.50 | 2,452,200 | 509,800 | 152.2 |
| 12/05/2026 |
77.70
|
6,062,900 | 77.70 | 78 | 76.60 | 361,400 | 1,284,600 | -71.4 |
| 11/05/2026 |
77.50
|
8,192,600 | 80.80 | 80.80 | 77.50 | 397,200 | 1,018,600 | -48.7 |
| 08/05/2026 |
80.20
|
8,819,100 | 81 | 82.40 | 80 | 2,835,800 | 842,500 | 162.0 |
| 07/05/2026 |
81
|
15,769,900 | 79.70 | 82.30 | 79.20 | 5,144,700 | 486,700 | 376.4 |
| 06/05/2026 |
78.40
|
5,808,400 | 77.30 | 78.50 | 76.90 | 2,111,600 | 248,200 | 144.7 |
| 05/05/2026 |
76.60
|
4,691,700 | 76.90 | 78.40 | 76.60 | 382,000 | 703,900 | -24.7 |
| 04/05/2026 |
76.80
|
3,381,400 | 77.20 | 77.50 | 76.20 | 466,100 | 1,115,100 | -49.8 |
| 29/04/2026 |
76.80
|
4,028,900 | 77 | 77.40 | 76.10 | 309,500 | 1,169,300 | -65.8 |
| 28/04/2026 |
77.40
|
3,730,200 | 77.20 | 77.90 | 76.70 | 1,457,500 | 735,200 | 55.8 |
| 24/04/2026 |
77.20
|
7,800,700 | 79 | 79.60 | 77.20 | 1,334,400 | 2,100,400 | -59.5 |
| 23/04/2026 |
78.20
|
6,071,800 | 79.20 | 79.30 | 77.10 | 1,270,800 | 1,132,400 | 10.7 |
| 22/04/2026 |
79
|
4,824,100 | 78.90 | 79.20 | 78.10 | 1,224,700 | 391,800 | 65.4 |
| 21/04/2026 |
79
|
7,452,100 | 80 | 80.90 | 78.80 | 1,981,400 | 982,400 | 79.8 |
| 20/04/2026 |
79.80
|
5,211,800 | 80 | 80.40 | 79.30 | 1,937,400 | 1,016,900 | 73.3 |
| 17/04/2026 |
79.50
|
13,601,600 | 78.30 | 82.50 | 78.30 | 2,423,300 | 1,176,900 | 98.9 |
| 16/04/2026 |
78
|
7,346,700 | 77.20 | 78.80 | 76.70 | 1,042,900 | 418,200 | 48.6 |
| 15/04/2026 |
77.20
|
4,323,100 | 78.40 | 78.40 | 77 | 411,900 | 125,900 | 22.2 |
| 14/04/2026 |
77.60
|
4,522,400 | 77.70 | 78 | 77 | 720,900 | 122,600 | 46.4 |
| 13/04/2026 |
77
|
5,031,600 | 77.20 | 77.60 | 76.40 | 516,900 | 533,700 | -1.3 |
| 10/04/2026 |
78
|
3,896,000 | 78.50 | 78.70 | 77.50 | 1,000,300 | 82,200 | 71.6 |
| 09/04/2026 |
78
|
6,333,100 | 77.60 | 79.50 | 76.80 | 974,500 | 880,400 | 6.9 |
| 08/04/2026 |
77.70
|
10,008,300 | 77.20 | 77.80 | 76.30 | 1,572,200 | 1,777,600 | -15.3 |
| 07/04/2026 |
75.10
|
3,191,700 | 75.40 | 75.70 | 74.30 | 382,400 | 491,300 | -8.2 |
| 06/04/2026 |
75.30
|
4,242,400 | 75.10 | 76.20 | 74.50 | 1,144,100 | 529,400 | 46.3 |
| 03/04/2026 |
75.30
|
5,241,600 | 76.20 | 77.10 | 74.80 | 1,676,600 | 601,000 | 80.8 |
| 02/04/2026 |
76.10
|
5,420,300 | 76.60 | 76.70 | 75.30 | 1,795,000 | 430,700 | 103.6 |
| 01/04/2026 |
76.90
|
8,282,500 | 76.80 | 77.40 | 75.90 | 3,082,300 | 472,000 | 200.5 |
| 31/03/2026 |
75.50
|
5,911,100 | 75.50 | 76.40 | 75 | 1,244,900 | 1,328,700 | -6.4 |
| 30/03/2026 |
74.80
|
6,573,900 | 72 | 75.30 | 71.80 | 1,970,300 | 1,251,700 | 53.0 |
| 27/03/2026 |
73.30
|
4,263,900 | 72.20 | 73.40 | 72.20 | 656,100 | 283,200 | 27.2 |
| 26/03/2026 |
72.10
|
4,014,500 | 73 | 73.20 | 71.80 | 1,369,400 | 1,310,000 | 4.2 |
| 25/03/2026 |
73.20
|
4,078,200 | 73.50 | 73.50 | 72.20 | 64,500 | 1,269,800 | -87.7 |
| 24/03/2026 |
72.10
|
3,692,600 | 72.50 | 72.80 | 71.70 | 399,300 | 1,007,300 | -43.9 |
| 23/03/2026 |
70.80
|
8,307,600 | 70.60 | 72.80 | 70.60 | 3,254,900 | 403,800 | 204.1 |
| 20/03/2026 |
71.30
|
8,880,900 | 75.10 | 75.50 | 71.30 | 2,265,000 | 4,275,900 | -142.4 |
| 19/03/2026 |
75.40
|
8,216,000 | 73.60 | 75.70 | 73.50 | 3,447,700 | 259,600 | 238.7 |
| 18/03/2026 |
75.30
|
5,029,900 | 75.80 | 75.80 | 74 | 2,332,500 | 329,400 | 150.5 |
| 17/03/2026 |
75.40
|
8,479,300 | 74 | 75.70 | 73.80 | 2,168,900 | 435,700 | 130.3 |
| 16/03/2026 |
73.50
|
4,578,400 | 74.70 | 75.20 | 73.40 | 1,352,400 | 758,800 | 43.8 |
| 13/03/2026 |
73.90
|
8,344,100 | 73.40 | 74.70 | 72.70 | 2,062,500 | 262,500 | 133.1 |
| 12/03/2026 |
73.10
|
8,489,100 | 73.20 | 74.50 | 71.80 | 936,600 | 550,900 | 27.7 |
| 11/03/2026 |
73
|
10,575,800 | 69.30 | 73 | 69.10 | 1,014,400 | 394,600 | 44.7 |
| 10/03/2026 |
68.30
|
13,574,400 | 69 | 69.80 | 66.10 | 1,275,100 | 1,495,700 | -15.6 |
| 09/03/2026 |
68.20
|
4,325,700 | 68.20 | 70 | 68.20 | 318,200 | 324,300 | -0.4 |
| 06/03/2026 |
73.30
|
7,955,900 | 74.90 | 75 | 73.20 | 383,800 | 628,000 | -18.3 |
| 05/03/2026 |
75.30
|
6,074,200 | 76.80 | 77.50 | 75.30 | 477,300 | 1,189,800 | -54.0 |
| 04/03/2026 |
76
|
11,189,700 | 77.10 | 77.60 | 74 | 869,000 | 1,056,400 | -14.3 |
| 03/03/2026 |
77
|
7,767,900 | 79.20 | 79.70 | 77 | 480,200 | 986,500 | -39.2 |
| 02/03/2026 |
78.40
|
10,248,500 | 77.80 | 80.70 | 77.30 | 1,512,800 | 363,900 | 90.2 |
| 27/02/2026 |
79
|
5,053,900 | 80.50 | 80.60 | 79 | 219,800 | 691,500 | -37.5 |
| 26/02/2026 |
80.40
|
4,991,400 | 80.70 | 81.20 | 79.90 | 216,100 | 525,900 | -24.9 |
| 25/02/2026 |
80.30
|
5,852,200 | 81.30 | 81.60 | 80.30 | 141,400 | 543,000 | -32.5 |
| 24/02/2026 |
80.90
|
8,479,700 | 79.30 | 80.90 | 78.60 | 1,707,700 | 988,400 | 57.2 |
| 23/02/2026 |
79.20
|
3,791,500 | 78.80 | 79.20 | 78.30 | 795,400 | 362,100 | 34.2 |
| 13/02/2026 |
78
|
3,963,900 | 78 | 78.30 | 77.70 | 935,800 | 341,700 | 46.4 |
| 12/02/2026 |
78
|
2,759,900 | 78.40 | 78.40 | 78 | 816,100 | 181,800 | 49.6 |
| 11/02/2026 |
78
|
5,600,000 | 77.30 | 78.60 | 76.90 | 1,757,300 | 412,000 | 105.3 |
| 10/02/2026 |
76.80
|
6,018,600 | 78.20 | 78.40 | 75.60 | 222,400 | 1,244,100 | -79.4 |
| 09/02/2026 |
78.20
|
3,681,100 | 79 | 79.20 | 78 | 256,200 | 739,900 | -37.9 |
| 06/02/2026 |
78.20
|
9,419,400 | 78.40 | 79.50 | 77.70 | 2,069,500 | 1,888,100 | 14.8 |
| 05/02/2026 |
79.40
|
10,434,400 | 82.80 | 82.90 | 79.40 | 844,900 | 1,602,800 | -61.3 |
| 04/02/2026 |
82.70
|
8,323,300 | 84.10 | 84.90 | 82.50 | 1,226,000 | 1,475,000 | -20.5 |
| 03/02/2026 |
83.80
|
8,426,800 | 84.50 | 84.80 | 83.30 | 1,110,400 | 1,037,600 | 5.8 |
| 02/02/2026 |
83.80
|
11,833,900 | 83.90 | 85.50 | 82.20 | 2,616,700 | 1,762,700 | 71.1 |
| 30/01/2026 |
84
|
10,777,800 | 84.60 | 85 | 83.30 | 3,935,000 | 640,600 | 276.7 |
| 29/01/2026 |
84.10
|
24,722,400 | 80.30 | 85 | 80.20 | 6,345,400 | 2,121,200 | 350.6 |
| 28/01/2026 |
79.50
|
8,819,900 | 77.20 | 79.50 | 77.10 | 1,735,500 | 623,400 | 87.4 |
| 27/01/2026 |
76.70
|
3,805,800 | 77.40 | 77.50 | 76.70 | 404,800 | 443,300 | -2.9 |
| 26/01/2026 |
77.30
|
5,784,500 | 79.10 | 79.50 | 76 | 402,700 | 386,300 | 1.0 |
| 23/01/2026 |
79
|
4,123,600 | 80 | 80.20 | 79 | 92,400 | 235,200 | -11.4 |
| 22/01/2026 |
79.90
|
5,049,500 | 79.60 | 80.60 | 79.10 | 207,600 | 122,500 | 6.8 |
| 21/01/2026 |
79.90
|
6,385,500 | 79 | 79.90 | 78.50 | 486,400 | 169,200 | 25.1 |
| 20/01/2026 |
80
|
11,205,300 | 80.20 | 81.40 | 79.10 | 357,500 | 1,108,400 | -60.5 |
| 19/01/2026 |
80.20
|
6,226,700 | 82.10 | 82.30 | 80.20 | 28,100 | 840,600 | -66.0 |
| 16/01/2026 |
81.40
|
15,818,700 | 81.30 | 85.50 | 79.90 | 1,887,600 | 2,536,500 | -52.5 |
| 15/01/2026 |
81
|
9,103,300 | 80.50 | 82.50 | 79.80 | 411,700 | 2,384,700 | -160.4 |
| 14/01/2026 |
80.60
|
13,858,700 | 79.10 | 82 | 78.60 | 848,800 | 3,280,700 | -195.9 |
| 13/01/2026 |
79.30
|
10,133,600 | 79.50 | 82.20 | 79.30 | 873,900 | 2,020,000 | -91.9 |