| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-10-02) |
-1 | -1.20% | 270,000 | -81,300 | -2.7 |
81.40
83.70
81.40
|
|
2 tháng
(2026-09-03) |
-1.20 | -1.43% | 493,200 | -140,800 | -7.7 |
81.40
85.50
81.40
|
|
3 tháng
(2026-08-03) |
-0.90 | -1.08% | 945,800 | -264,000 | -17.9 |
81.40
85.50
81.40
|
|
6 tháng
(2026-05-05) |
-2.03 | -2.40% | 2,199,200 | -674,600 | -55.9 |
81.40
88.55
81.40
|
|
12 tháng
(2025-11-06) |
-12.12 | -12.81% | 4,571,600 | -1,172,000 | -103.3 |
81.14
94.62
81.40
|
|
24 tháng
(2024-11-11) |
-12.97 | -13.58% | 7,220,400 | -1,152,000 | -103.0 |
80.33
98.77
81.40
|
|
36 tháng
(2023-11-17) |
13.32 | 19.25% | 9,595,400 | -871,420 | -73.4 |
69.18
103.16
81.40
|
|
60 tháng
(2021-11-29) |
25.35 | 44.35% | 14,292,500 | -68,738 | 1.4 |
54.30
103.16
81.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 10/06/2026 |
83.43
|
3,800 | 84.25 | 84.25 | 83.34 | 300 | 800 | 0.0 |
| 09/06/2026 |
83.98
|
10,500 | 83.61 | 83.98 | 83.16 | 500 | 4,300 | -0.3 |
| 08/06/2026 |
83.98
|
11,000 | 84.16 | 84.25 | 83.98 | 400 | 4,500 | -0.4 |
| 05/06/2026 |
84.25
|
25,000 | 83.52 | 84.34 | 83.52 | 1,000 | 10,700 | -0.9 |
| 04/06/2026 |
83.61
|
9,100 | 83.61 | 83.61 | 82.97 | 700 | 4,400 | -0.3 |
| 03/06/2026 |
83.25
|
9,000 | 83.16 | 83.52 | 82.97 | 800 | 3,200 | -0.2 |
| 02/06/2026 |
83.16
|
5,100 | 84.43 | 84.43 | 83.06 | 0 | 3,300 | -0.3 |
| 01/06/2026 |
83.16
|
19,600 | 83.16 | 83.16 | 82.61 | 0 | 8,300 | -0.8 |
| 29/05/2026 |
82.97
|
3,600 | 83.16 | 83.16 | 82.97 | 0 | 2,000 | -0.2 |
| 28/05/2026 |
83.16
|
13,300 | 83.34 | 83.98 | 83.06 | 1,700 | 4,900 | -0.3 |
| 27/05/2026 |
83.34
|
8,800 | 83.25 | 84.43 | 83.16 | 1,300 | 4,000 | -0.2 |
| 26/05/2026 |
83.16
|
11,900 | 83.34 | 83.34 | 83.16 | 5,300 | 4,700 | 0.1 |
| 25/05/2026 |
83.34
|
3,400 | 83.25 | 83.52 | 83.06 | 0 | 1,500 | -0.1 |
| 22/05/2026 |
83.25
|
17,000 | 83.43 | 83.43 | 82.97 | 4,000 | 6,700 | -0.2 |
| 21/05/2026 |
83.43
|
9,100 | 84.34 | 84.34 | 83.43 | 500 | 3,300 | -0.3 |
| 20/05/2026 |
83.52
|
22,400 | 84.53 | 84.53 | 83.43 | 0 | 8,300 | -0.8 |
| 19/05/2026 |
83.79
|
14,400 | 83.98 | 83.98 | 83.52 | 3,600 | 4,700 | -0.1 |
| 18/05/2026 |
83.89
|
14,500 | 83.98 | 84.07 | 83.70 | 7,000 | 4,400 | 0.2 |
| 15/05/2026 |
84.07
|
10,500 | 84.07 | 84.34 | 84.07 | 2,100 | 4,400 | -0.2 |
| 14/05/2026 |
84.07
|
15,300 | 84.98 | 84.98 | 84.07 | 3,000 | 5,900 | -0.3 |
| 13/05/2026 |
84.07
|
8,600 | 85.17 | 85.17 | 83.98 | 4,800 | 2,800 | 0.2 |
| 12/05/2026 |
83.98
|
10,000 | 84.43 | 84.53 | 83.89 | 1,000 | 2,400 | -0.1 |
| 11/05/2026 |
84.43
|
21,500 | 84.62 | 84.62 | 84.43 | 5,000 | 8,500 | -0.3 |
| 08/05/2026 |
84.53
|
19,200 | 84.53 | 84.53 | 84.25 | 2,000 | 17,600 | -1.4 |
| 07/05/2026 |
84.53
|
5,300 | 84.53 | 84.71 | 84.53 | 0 | 4,800 | -0.4 |
| 06/05/2026 |
84.53
|
23,500 | 84.53 | 85.35 | 84.53 | 400 | 19,000 | -1.7 |
| 05/05/2026 |
84.53
|
22,600 | 84.62 | 84.71 | 84.25 | 800 | 11,600 | -1.0 |
| 04/05/2026 |
84.80
|
12,500 | 85.07 | 85.07 | 84.71 | 1,200 | 8,400 | -0.7 |
| 29/04/2026 |
85.07
|
6,200 | 85.90 | 85.90 | 85.07 | 1,000 | 700 | 0.0 |
| 28/04/2026 |
85.90
|
16,500 | 85.90 | 86.54 | 84.62 | 0 | 5,500 | -0.5 |
| 24/04/2026 |
86.35
|
31,000 | 84.07 | 86.72 | 84.07 | 300 | 14,800 | -1.4 |
| 23/04/2026 |
84.07
|
12,600 | 85.35 | 85.44 | 84.07 | 0 | 3,400 | -0.3 |
| 22/04/2026 |
85.35
|
5,200 | 86.54 | 86.54 | 85.35 | 100 | 1,600 | -0.1 |
| 21/04/2026 |
86.54
|
78,900 | 88.64 | 88.64 | 85.44 | 1,500 | 23,200 | -2.1 |
| 20/04/2026 |
83.06
|
19,100 | 83.06 | 83.16 | 82.88 | 0 | 6,100 | -0.6 |
| 17/04/2026 |
83.16
|
5,300 | 83.52 | 83.52 | 83.16 | 600 | 1,500 | -0.1 |
| 16/04/2026 |
83.52
|
13,700 | 83.34 | 83.79 | 83.16 | 0 | 7,100 | -0.6 |
| 15/04/2026 |
83.06
|
8,000 | 83.16 | 83.52 | 83.06 | 0 | 900 | -0.1 |
| 14/04/2026 |
83.06
|
14,200 | 83.16 | 83.61 | 83.06 | 100 | 4,500 | -0.4 |
| 13/04/2026 |
83.06
|
5,400 | 83.16 | 83.61 | 83.06 | 0 | 2,000 | -0.2 |
| 10/04/2026 |
83.16
|
6,600 | 83.61 | 83.61 | 83.06 | 1,400 | 2,700 | -0.1 |
| 09/04/2026 |
83.06
|
7,200 | 83.52 | 83.52 | 81.88 | 300 | 1,500 | -0.1 |
| 08/04/2026 |
83.52
|
10,200 | 83.61 | 83.61 | 83.16 | 200 | 6,000 | -0.5 |
| 07/04/2026 |
82.97
|
6,700 | 83.16 | 83.61 | 82.97 | 1,100 | 3,000 | -0.2 |
| 06/04/2026 |
83.16
|
9,400 | 83.61 | 83.61 | 83.06 | 0 | 600 | -0.1 |
| 03/04/2026 |
83.06
|
4,900 | 83.06 | 83.16 | 82.79 | 3,000 | 2,400 | 0.1 |
| 02/04/2026 |
82.88
|
11,200 | 82.88 | 82.97 | 82.70 | 0 | 4,100 | -0.4 |
| 01/04/2026 |
82.97
|
12,100 | 83.06 | 83.25 | 82.70 | 1,300 | 2,300 | -0.1 |
| 31/03/2026 |
82.97
|
3,700 | 83.06 | 83.06 | 82.97 | 0 | 2,200 | -0.2 |
| 30/03/2026 |
83.06
|
11,400 | 83.79 | 83.79 | 82.61 | 0 | 4,800 | -0.4 |
| 27/03/2026 |
83.16
|
3,700 | 83.16 | 83.43 | 83.16 | 100 | 900 | -0.1 |
| 26/03/2026 |
83.16
|
9,700 | 83.61 | 83.61 | 83.16 | 0 | 1,300 | -0.1 |
| 25/03/2026 |
83.61
|
14,500 | 82.79 | 83.61 | 82.61 | 500 | 7,900 | -0.7 |
| 24/03/2026 |
83.34
|
16,700 | 83.16 | 83.43 | 83.06 | 0 | 4,800 | -0.4 |
| 23/03/2026 |
83.16
|
13,000 | 84.07 | 84.07 | 83.06 | 100 | 3,200 | -0.3 |
| 20/03/2026 |
84.16
|
4,000 | 83.70 | 84.16 | 83.70 | 1,500 | 2,400 | -0.1 |
| 19/03/2026 |
84.16
|
12,700 | 84.16 | 84.16 | 83.70 | 2,600 | 7,800 | -0.5 |
| 18/03/2026 |
84.16
|
6,300 | 84.07 | 84.53 | 83.70 | 1,400 | 4,000 | -0.2 |
| 17/03/2026 |
84.07
|
6,700 | 83.89 | 84.53 | 83.89 | 2,700 | 4,700 | -0.2 |
| 16/03/2026 |
83.89
|
13,800 | 84.43 | 84.43 | 83.43 | 100 | 2,500 | -0.2 |
| 13/03/2026 |
84.43
|
8,900 | 84.80 | 84.80 | 83.98 | 2,400 | 4,400 | -0.2 |
| 12/03/2026 |
84.80
|
7,500 | 84.80 | 84.80 | 84.25 | 500 | 1,100 | -0.1 |
| 11/03/2026 |
84.80
|
12,200 | 84.53 | 84.89 | 84.53 | 0 | 6,300 | -0.6 |
| 10/03/2026 |
84.53
|
19,200 | 82.70 | 86.63 | 82.70 | 1,600 | 7,500 | -0.5 |
| 09/03/2026 |
82.33
|
34,700 | 85.44 | 85.44 | 81.42 | 1,700 | 4,100 | -0.2 |
| 06/03/2026 |
87.08
|
19,800 | 87.54 | 87.54 | 86.81 | 1,700 | 5,100 | -0.3 |
| 05/03/2026 |
87.54
|
31,300 | 86.90 | 89.09 | 86.81 | 400 | 8,300 | -0.8 |
| 04/03/2026 |
86.54
|
18,200 | 87.82 | 87.82 | 86.26 | 1,300 | 3,200 | -0.2 |
| 03/03/2026 |
87.36
|
20,100 | 88.27 | 88.64 | 87.36 | 0 | 6,000 | -0.6 |
| 02/03/2026 |
88.82
|
18,500 | 89.73 | 89.73 | 88.64 | 3,500 | 4,500 | -0.1 |
| 27/02/2026 |
88.64
|
14,600 | 88.27 | 88.64 | 88.18 | 6,800 | 6,200 | 0.1 |
| 26/02/2026 |
88.27
|
37,500 | 88.00 | 88.27 | 87.72 | 2,500 | 13,500 | -1.1 |
| 25/02/2026 |
88.27
|
19,800 | 89.28 | 89.37 | 88.18 | 1,200 | 9,600 | -0.8 |
| 24/02/2026 |
89.28
|
10,600 | 88.73 | 89.46 | 88.73 | 3,300 | 4,800 | -0.1 |
| 23/02/2026 |
88.73
|
19,800 | 88.18 | 89.28 | 88.18 | 1,800 | 5,300 | -0.3 |
| 13/02/2026 |
88.09
|
4,900 | 88.46 | 88.46 | 87.72 | 3,700 | 1,000 | 0.3 |
| 12/02/2026 |
87.72
|
8,300 | 87.27 | 88.18 | 86.99 | 400 | 2,000 | -0.2 |
| 11/02/2026 |
86.81
|
10,400 | 86.35 | 87.72 | 86.35 | 1,000 | 3,500 | -0.2 |
| 10/02/2026 |
86.35
|
3,800 | 86.81 | 86.81 | 86.26 | 0 | 700 | -0.1 |
| 09/02/2026 |
86.81
|
7,500 | 87.08 | 87.27 | 86.17 | 1,400 | 3,500 | -0.2 |
| 06/02/2026 |
86.81
|
59,300 | 86.90 | 87.72 | 86.08 | 0 | 16,100 | -1.5 |
| 05/02/2026 |
87.82
|
24,800 | 88.36 | 88.64 | 87.18 | 2,500 | 7,000 | -0.4 |
| 04/02/2026 |
88.00
|
9,100 | 88.09 | 88.27 | 88.00 | 1,900 | 1,900 | 0 |
| 03/02/2026 |
88.18
|
16,200 | 88.18 | 88.64 | 88.00 | 1,100 | 5,800 | -0.5 |
| 02/02/2026 |
88.18
|
8,200 | 88.36 | 88.64 | 88.18 | 0 | 900 | -0.1 |
| 30/01/2026 |
89.09
|
27,900 | 88.00 | 89.28 | 87.91 | 2,500 | 13,300 | -1.0 |
| 29/01/2026 |
87.63
|
16,100 | 87.54 | 88.09 | 87.27 | 2,800 | 7,500 | -0.5 |
| 28/01/2026 |
86.90
|
12,200 | 87.54 | 87.54 | 86.81 | 0 | 4,000 | -0.4 |
| 27/01/2026 |
87.54
|
26,800 | 89.19 | 89.19 | 86.35 | 7,400 | 5,000 | 0.2 |
| 26/01/2026 |
87.72
|
41,300 | 90.92 | 90.92 | 87.72 | 600 | 6,700 | -0.6 |
| 23/01/2026 |
90.92
|
97,700 | 89.37 | 91.84 | 89.37 | 7,200 | 23,200 | -1.6 |
| 22/01/2026 |
89.55
|
92,700 | 87.36 | 89.73 | 87.36 | 1,100 | 28,600 | -2.7 |
| 21/01/2026 |
86.81
|
67,400 | 85.26 | 87.27 | 84.62 | 1,100 | 22,500 | -2.0 |
| 20/01/2026 |
84.53
|
14,300 | 84.53 | 84.98 | 84.16 | 0 | 3,600 | -0.3 |
| 19/01/2026 |
84.53
|
15,600 | 85.81 | 85.81 | 84.43 | 500 | 4,100 | -0.3 |
| 16/01/2026 |
85.26
|
28,600 | 86.63 | 86.72 | 85.07 | 300 | 9,100 | -0.8 |
| 15/01/2026 |
85.07
|
29,300 | 83.98 | 85.07 | 83.89 | 3,800 | 10,000 | -0.6 |
| 14/01/2026 |
83.43
|
29,400 | 83.16 | 83.52 | 83.16 | 3,300 | 9,500 | -0.6 |
| 13/01/2026 |
83.16
|
20,000 | 83.16 | 83.43 | 83.16 | 2,900 | 5,400 | -0.2 |
| 12/01/2026 |
83.25
|
26,800 | 83.43 | 83.52 | 82.24 | 800 | 7,800 | -0.6 |