| 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) |
-1.30 | -1.96% | 458,800 | -8,705 | -0.3 |
60.60
66.50
60.60
|
|
2 tháng
(2026-08-10) |
-3.50 | -5.12% | 784,300 | -28,905 | -1.6 |
60.60
68.80
60.60
|
|
3 tháng
(2026-07-10) |
-0.54 | -0.83% | 1,199,900 | -43,105 | -2.6 |
60.60
68.80
60.60
|
|
6 tháng
(2026-04-13) |
-3.80 | -5.53% | 3,663,900 | 354,595 | 28.8 |
60.60
76.63
60.60
|
|
12 tháng
(2025-10-13) |
4.92 | 8.20% | 17,252,900 | -1,541,805 | -152.5 |
57.78
99.09
60.60
|
|
24 tháng
(2024-10-18) |
24.79 | 61.79% | 31,670,088 | -1,662,168 | -164.9 |
38.01
99.09
60.60
|
|
36 tháng
(2023-10-24) |
29.53 | 83.51% | 51,380,694 | -4,605,387 | -330.1 |
34.97
99.09
60.60
|
|
60 tháng
(2021-11-03) |
30.97 | 91.26% | 100,323,033 | 2,624,517 | 8.0 |
26.59
99.09
60.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 10/06/2026 |
68.70
|
21,300 | 68.61 | 68.88 | 68.52 | 20,500 | 0 | 1.6 |
| 09/06/2026 |
68.26
|
10,500 | 66.50 | 68.44 | 66.50 | 5,000 | 0 | 0.4 |
| 08/06/2026 |
68.44
|
3,200 | 68.26 | 68.70 | 67.91 | 200 | 0 | 0.0 |
| 05/06/2026 |
69.14
|
53,700 | 67.91 | 69.14 | 67.11 | 30,100 | 0 | 2.3 |
| 04/06/2026 |
68.44
|
6,000 | 68.88 | 68.88 | 67.82 | 0 | 0 | 0 |
| 03/06/2026 |
68.35
|
15,500 | 67.64 | 68.52 | 67.20 | 3,000 | 1,400 | 0.1 |
| 02/06/2026 |
68.44
|
9,200 | 68.26 | 68.70 | 67.99 | 0 | 2,500 | -0.2 |
| 01/06/2026 |
68.26
|
4,600 | 68.88 | 69.49 | 68.26 | 0 | 2,000 | -0.2 |
| 29/05/2026 |
68.88
|
3,300 | 67.99 | 69.76 | 67.99 | 0 | 800 | -0.1 |
| 28/05/2026 |
68.70
|
11,800 | 68.35 | 69.23 | 68.26 | 400 | 1,100 | -0.1 |
| 27/05/2026 |
69.32
|
2,200 | 70.37 | 70.37 | 68.52 | 0 | 0 | 0 |
| 26/05/2026 |
68.26
|
46,300 | 68.70 | 69.58 | 68.26 | 100 | 8,300 | -0.6 |
| 25/05/2026 |
68.70
|
64,000 | 69.14 | 70.37 | 68.70 | 46,800 | 12,500 | 2.7 |
| 22/05/2026 |
69.14
|
40,400 | 69.84 | 70.46 | 69.14 | 24,800 | 12,500 | 1.0 |
| 21/05/2026 |
69.14
|
24,400 | 68.35 | 69.84 | 68.35 | 11,900 | 12,200 | 0.0 |
| 20/05/2026 |
68.44
|
66,400 | 71.43 | 71.43 | 67.82 | 200 | 1,700 | -0.1 |
| 19/05/2026 |
70.90
|
27,800 | 71.34 | 72.13 | 70.46 | 0 | 2,600 | -0.2 |
| 18/05/2026 |
71.34
|
58,800 | 70.81 | 72.13 | 69.93 | 2,300 | 4,400 | -0.2 |
| 15/05/2026 |
69.84
|
80,100 | 70.46 | 70.55 | 69.58 | 3,800 | 1,900 | 0.2 |
| 14/05/2026 |
70.46
|
61,800 | 70.46 | 70.90 | 70.11 | 22,700 | 2,000 | 1.7 |
| 13/05/2026 |
70.28
|
33,300 | 70.46 | 70.90 | 69.76 | 11,700 | 400 | 0.9 |
| 12/05/2026 |
70.28
|
142,100 | 70.02 | 71.17 | 69.58 | 28,200 | 7,800 | 1.6 |
| 11/05/2026 |
70.02
|
17,100 | 71.25 | 71.25 | 69.40 | 9,200 | 4,900 | 0.3 |
| 08/05/2026 |
69.58
|
232,500 | 68.96 | 71.34 | 68.96 | 91,300 | 2,600 | 7.1 |
| 07/05/2026 |
68.96
|
36,600 | 69.58 | 69.58 | 68.70 | 16,100 | 7,300 | 0.7 |
| 06/05/2026 |
68.96
|
46,100 | 69.14 | 69.14 | 68.70 | 200 | 900 | -0.1 |
| 05/05/2026 |
68.70
|
15,800 | 69.05 | 69.05 | 67.91 | 3,600 | 300 | 0.3 |
| 04/05/2026 |
69.05
|
47,200 | 68.79 | 69.14 | 68.61 | 3,300 | 5,000 | -0.1 |
| 29/04/2026 |
67.82
|
110,800 | 67.38 | 69.40 | 66.67 | 6,700 | 3,000 | 0.3 |
| 28/04/2026 |
65.79
|
12,700 | 67.29 | 67.29 | 65.79 | 400 | 3,400 | -0.2 |
| 24/04/2026 |
65.88
|
53,400 | 67.82 | 67.82 | 65.70 | 0 | 16,900 | -1.3 |
| 23/04/2026 |
67.82
|
15,400 | 67.99 | 68.35 | 66.41 | 1,700 | 5,800 | -0.3 |
| 22/04/2026 |
67.64
|
25,800 | 68.70 | 68.70 | 66.32 | 1,400 | 4,600 | -0.2 |
| 21/04/2026 |
67.82
|
61,500 | 69.05 | 69.05 | 67.64 | 11,100 | 4,900 | 0.5 |
| 20/04/2026 |
68.70
|
33,400 | 68.61 | 69.49 | 67.99 | 600 | 0 | 0.0 |
| 17/04/2026 |
68.61
|
45,400 | 68.70 | 69.14 | 67.82 | 8,100 | 1,600 | 0.5 |
| 16/04/2026 |
67.82
|
54,400 | 67.47 | 68.88 | 61.74 | 1,000 | 2,000 | -0.1 |
| 15/04/2026 |
68.17
|
66,000 | 68.88 | 69.49 | 68.08 | 100 | 16,400 | -1.3 |
| 14/04/2026 |
68.88
|
37,000 | 68.52 | 69.58 | 68.52 | 400 | 0 | 0.0 |
| 13/04/2026 |
68.70
|
27,400 | 67.82 | 69.14 | 66.94 | 0 | 3,300 | -0.3 |
| 10/04/2026 |
68.61
|
131,900 | 68.26 | 69.32 | 67.91 | 19,700 | 3,000 | 1.3 |
| 09/04/2026 |
68.26
|
58,500 | 70.28 | 70.37 | 68.26 | 6,100 | 6,000 | 0.0 |
| 08/04/2026 |
69.14
|
49,200 | 69.49 | 70.37 | 68.26 | 1,300 | 6,400 | -0.4 |
| 07/04/2026 |
68.26
|
25,300 | 68.96 | 69.58 | 68.26 | 200 | 2,000 | -0.1 |
| 06/04/2026 |
68.70
|
114,900 | 71.43 | 71.43 | 68.70 | 9,000 | 11,000 | -0.2 |
| 03/04/2026 |
71.52
|
19,300 | 73.10 | 73.10 | 71.34 | 600 | 2,100 | -0.1 |
| 02/04/2026 |
71.52
|
159,500 | 70.37 | 72.66 | 69.58 | 22,600 | 41,600 | -1.5 |
| 01/04/2026 |
70.37
|
29,000 | 70.46 | 71.25 | 69.14 | 900 | 8,700 | -0.6 |
| 31/03/2026 |
70.28
|
18,100 | 70.11 | 70.46 | 68.96 | 1,000 | 7,300 | -0.5 |
| 30/03/2026 |
70.02
|
39,000 | 69.67 | 70.02 | 67.99 | 2,100 | 3,300 | -0.1 |
| 27/03/2026 |
69.67
|
35,000 | 70.46 | 70.46 | 69.49 | 2,100 | 600 | 0.1 |
| 26/03/2026 |
70.46
|
35,300 | 70.28 | 72.22 | 68.35 | 2,500 | 3,200 | -0.1 |
| 25/03/2026 |
70.11
|
46,500 | 70.02 | 70.37 | 69.14 | 9,000 | 600 | 0.7 |
| 24/03/2026 |
68.08
|
84,100 | 68.61 | 70.46 | 66.94 | 3,000 | 3,900 | -0.1 |
| 23/03/2026 |
66.85
|
39,300 | 67.82 | 69.58 | 66.06 | 3,000 | 0 | 0.2 |
| 20/03/2026 |
67.47
|
38,600 | 67.20 | 70.46 | 66.94 | 4,000 | 1,200 | 0.2 |
| 19/03/2026 |
67.47
|
30,600 | 68.35 | 68.35 | 66.85 | 500 | 1,600 | -0.1 |
| 18/03/2026 |
67.91
|
15,100 | 68.79 | 68.79 | 67.64 | 0 | 100 | 0.0 |
| 17/03/2026 |
68.17
|
16,000 | 67.55 | 69.58 | 67.55 | 500 | 600 | 0.0 |
| 16/03/2026 |
67.55
|
28,000 | 68.61 | 68.70 | 67.11 | 1,000 | 3,300 | -0.2 |
| 13/03/2026 |
67.38
|
38,100 | 68.88 | 69.40 | 67.38 | 100 | 9,700 | -0.7 |
| 12/03/2026 |
68.88
|
54,300 | 70.02 | 70.28 | 68.70 | 0 | 8,300 | -0.7 |
| 11/03/2026 |
69.93
|
34,300 | 69.32 | 70.46 | 68.79 | 0 | 0 | 0 |
| 10/03/2026 |
69.32
|
53,200 | 65.88 | 72.05 | 65.88 | 1,900 | 100 | 0.1 |
| 09/03/2026 |
65.79
|
389,800 | 70.64 | 70.64 | 65.79 | 28,500 | 0 | 2.1 |
| 06/03/2026 |
73.10
|
68,500 | 74.07 | 74.07 | 70.81 | 100 | 3,000 | -0.2 |
| 05/03/2026 |
73.46
|
33,300 | 73.10 | 73.98 | 73.10 | 300 | 3,400 | -0.3 |
| 04/03/2026 |
73.10
|
98,600 | 74.51 | 74.86 | 72.22 | 100 | 1,400 | -0.1 |
| 03/03/2026 |
74.51
|
57,300 | 74.69 | 76.63 | 74.34 | 0 | 5,900 | -0.5 |
| 02/03/2026 |
74.69
|
148,900 | 77.51 | 77.51 | 74.07 | 7,100 | 3,600 | 0.3 |
| 27/02/2026 |
76.63
|
81,000 | 77.51 | 77.51 | 75.92 | 5,700 | 3,300 | 0.2 |
| 26/02/2026 |
77.60
|
80,200 | 77.51 | 78.21 | 76.36 | 100 | 5,000 | -0.4 |
| 25/02/2026 |
77.51
|
51,900 | 76.36 | 77.51 | 76.36 | 6,700 | 3,000 | 0.3 |
| 24/02/2026 |
76.36
|
69,700 | 77.42 | 78.39 | 76.36 | 2,800 | 5,700 | -0.2 |
| 23/02/2026 |
76.45
|
70,400 | 76.27 | 77.51 | 76.27 | 8,900 | 18,000 | -0.8 |
| 13/02/2026 |
76.27
|
35,000 | 76.89 | 77.51 | 76.19 | 4,500 | 200 | 0.4 |
| 12/02/2026 |
76.89
|
26,200 | 77.51 | 77.51 | 76.19 | 700 | 1,600 | -0.1 |
| 11/02/2026 |
76.54
|
83,600 | 75.75 | 77.95 | 75.75 | 200 | 37,100 | -3.2 |
| 10/02/2026 |
75.75
|
43,700 | 78.74 | 78.74 | 75.66 | 1,200 | 300 | 0.1 |
| 09/02/2026 |
77.07
|
47,300 | 77.51 | 78.74 | 76.01 | 1,700 | 9,900 | -0.7 |
| 06/02/2026 |
76.63
|
84,800 | 80.59 | 80.59 | 74.95 | 3,400 | 3,000 | 0.0 |
| 05/02/2026 |
81.73
|
110,600 | 84.02 | 84.02 | 81.73 | 300 | 41,300 | -3.9 |
| 04/02/2026 |
84.02
|
216,500 | 80.85 | 88.52 | 80.59 | 10,300 | 7,400 | 0.3 |
| 03/02/2026 |
80.59
|
185,000 | 77.68 | 80.94 | 76.27 | 6,200 | 1,000 | 0.5 |
| 02/02/2026 |
77.68
|
162,100 | 76.19 | 78.21 | 73.63 | 4,600 | 9,600 | -0.4 |
| 30/01/2026 |
76.10
|
70,400 | 79.97 | 79.97 | 75.92 | 800 | 4,500 | -0.3 |
| 29/01/2026 |
76.19
|
141,500 | 79.89 | 79.89 | 75.75 | 1,800 | 13,400 | -1.0 |
| 28/01/2026 |
78.74
|
78,600 | 77.51 | 80.85 | 75.75 | 3,400 | 10,900 | -0.7 |
| 27/01/2026 |
79.62
|
107,900 | 76.63 | 80.94 | 75.75 | 5,800 | 5,000 | 0.1 |
| 26/01/2026 |
75.83
|
223,600 | 79.27 | 82.62 | 75.83 | 19,700 | 6,100 | 1.2 |
| 23/01/2026 |
79.27
|
186,700 | 79.27 | 83.85 | 79.27 | 6,700 | 30,100 | -2.2 |
| 22/01/2026 |
83.67
|
303,100 | 89.22 | 89.22 | 82.79 | 1,600 | 25,000 | -2.3 |
| 21/01/2026 |
89.22
|
130,400 | 88.08 | 91.60 | 83.67 | 3,700 | 3,700 | 0.0 |
| 20/01/2026 |
88.08
|
459,300 | 93.36 | 98.65 | 88.08 | 32,400 | 38,300 | -0.7 |
| 19/01/2026 |
93.18
|
490,300 | 108.95 | 108.95 | 89.84 | 32,200 | 44,900 | -1.5 |
| 16/01/2026 |
99.09
|
971,600 | 98.47 | 99.09 | 95.12 | 24,700 | 518,600 | -55.6 |
| 15/01/2026 |
90.10
|
644,600 | 82.09 | 90.10 | 81.91 | 12,800 | 86,600 | -7.5 |
| 14/01/2026 |
81.91
|
132,500 | 81.91 | 85.35 | 80.68 | 11,000 | 11,500 | -0.1 |
| 13/01/2026 |
81.91
|
62,000 | 83.23 | 83.23 | 81.38 | 10,600 | 21,900 | -1.1 |
| 12/01/2026 |
82.35
|
95,500 | 82.35 | 87.20 | 82.18 | 1,300 | 34,500 | -3.1 |