| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-04) |
-7.30 | -9.71% | 217,461,800 | -5,192,862 | 0 |
62
75.20
62
|
|
2 tháng
(2026-08-05) |
-8.60 | -11.24% | 354,374,200 | -5,192,862 | 0 |
62
77.10
62
|
|
3 tháng
(2026-07-06) |
-9.15 | -11.88% | 452,740,200 | -5,192,862 | 0 |
62
77.10
62
|
|
6 tháng
(2026-04-07) |
12.53 | 22.63% | 796,268,600 | -5,192,862 | 0 |
55.37
78.96
62
|
|
12 tháng
(2025-10-09) |
12.53 | 22.63% | 1,653,376,800 | -5,192,862 | 0 |
41.84
78.96
62
|
|
24 tháng
(2024-10-14) |
46.06 | 210.97% | 3,663,749,800 | -5,192,862 | 0 |
18.18
78.96
62
|
|
36 tháng
(2023-10-20) |
46.47 | 216.91% | 5,726,852,900 | -5,192,862 | 0 |
16.61
78.96
62
|
|
60 tháng
(2021-11-01) |
28.46 | 72.17% | 7,532,159,600 | -5,192,862 | 0 |
16.61
78.96
62
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 10/06/2026 |
70.68
|
1,569,400 | 70.39 | 71.02 | 69.48 | 0 | 0 | 0 |
| 09/06/2026 |
70.30
|
2,221,500 | 70.87 | 71.11 | 69.29 | 0 | 0 | 0 |
| 08/06/2026 |
70.63
|
4,226,300 | 71.74 | 72.46 | 69.91 | 0 | 0 | 0 |
| 05/06/2026 |
73.19
|
3,712,700 | 71.74 | 73.96 | 71.74 | 0 | 0 | 0 |
| 04/06/2026 |
72.22
|
3,277,300 | 71.93 | 72.61 | 70.44 | 0 | 0 | 0 |
| 03/06/2026 |
71.45
|
6,310,300 | 72.32 | 72.70 | 68.47 | 0 | 0 | 0 |
| 02/06/2026 |
72.61
|
4,005,700 | 73.19 | 74.44 | 72.61 | 0 | 0 | 0 |
| 01/06/2026 |
73.19
|
4,638,800 | 75.59 | 76.07 | 72.37 | 0 | 0 | 0 |
| 29/05/2026 |
75.11
|
5,608,600 | 76.94 | 77.81 | 75.01 | 0 | 0 | 0 |
| 28/05/2026 |
75.93
|
8,918,500 | 70.30 | 75.93 | 69.91 | 0 | 0 | 0 |
| 27/05/2026 |
70.97
|
7,371,600 | 74.05 | 74.49 | 70.97 | 0 | 0 | 0 |
| 26/05/2026 |
74.05
|
3,224,000 | 76.03 | 76.17 | 74.05 | 0 | 0 | 0 |
| 25/05/2026 |
76.41
|
3,693,400 | 74.63 | 76.99 | 73.71 | 0 | 0 | 0 |
| 22/05/2026 |
74.05
|
6,965,000 | 76.36 | 76.36 | 72.46 | 0 | 0 | 0 |
| 21/05/2026 |
76.94
|
4,504,400 | 77.66 | 78.53 | 75.59 | 0 | 0 | 0 |
| 20/05/2026 |
76.99
|
6,820,100 | 75.11 | 78.43 | 74.39 | 0 | 0 | 0 |
| 19/05/2026 |
75.59
|
4,738,200 | 74.15 | 76.84 | 73.23 | 0 | 0 | 0 |
| 18/05/2026 |
74.15
|
5,253,200 | 75.88 | 77.13 | 73.67 | 0 | 0 | 0 |
| 15/05/2026 |
76.07
|
4,836,400 | 75.59 | 76.46 | 74.00 | 0 | 0 | 0 |
| 14/05/2026 |
75.59
|
5,542,500 | 73.62 | 75.59 | 71.60 | 0 | 0 | 0 |
| 13/05/2026 |
73.43
|
11,413,400 | 78.05 | 78.24 | 71.74 | 0 | 0 | 0 |
| 12/05/2026 |
77.13
|
6,467,100 | 76.56 | 78.48 | 75.40 | 0 | 0 | 0 |
| 11/05/2026 |
77.52
|
8,375,800 | 79.93 | 83.44 | 77.52 | 0 | 0 | 0 |
| 08/05/2026 |
78.96
|
7,042,400 | 78.00 | 78.96 | 75.40 | 0 | 0 | 0 |
| 07/05/2026 |
77.76
|
8,652,100 | 73.47 | 77.76 | 72.75 | 0 | 0 | 0 |
| 06/05/2026 |
72.70
|
5,595,200 | 73.67 | 74.63 | 70.87 | 0 | 0 | 0 |
| 05/05/2026 |
72.80
|
6,715,300 | 68.37 | 73.14 | 68.27 | 0 | 0 | 0 |
| 04/05/2026 |
68.37
|
5,533,800 | 71.50 | 71.74 | 68.23 | 0 | 0 | 0 |
| 29/04/2026 |
70.30
|
6,990,600 | 74.53 | 75.06 | 70.30 | 0 | 0 | 0 |
| 28/04/2026 |
72.70
|
9,348,000 | 67.74 | 72.70 | 67.41 | 0 | 0 | 0 |
| 24/04/2026 |
67.99
|
6,047,900 | 71.31 | 71.55 | 67.99 | 0 | 0 | 0 |
| 23/04/2026 |
71.74
|
5,700,100 | 73.19 | 73.52 | 70.39 | 0 | 0 | 0 |
| 22/04/2026 |
72.37
|
8,653,100 | 69.14 | 74.53 | 68.03 | 0 | 0 | 0 |
| 21/04/2026 |
70.20
|
5,254,300 | 71.74 | 74.63 | 70.20 | 0 | 0 | 0 |
| 20/04/2026 |
69.86
|
6,841,800 | 65.77 | 69.86 | 63.31 | 0 | 0 | 0 |
| 17/04/2026 |
65.34
|
9,354,800 | 69.62 | 70.54 | 65.24 | 0 | 0 | 0 |
| 16/04/2026 |
68.90
|
8,240,500 | 65.96 | 70.30 | 65.96 | 0 | 0 | 0 |
| 15/04/2026 |
65.96
|
6,586,300 | 62.74 | 66.40 | 62.26 | 0 | 0 | 0 |
| 14/04/2026 |
62.06
|
5,575,500 | 60.23 | 62.06 | 59.17 | 0 | 0 | 0 |
| 13/04/2026 |
59.17
|
3,679,400 | 57.34 | 59.80 | 56.91 | 0 | 0 | 0 |
| 10/04/2026 |
58.31
|
2,500,900 | 59.70 | 59.70 | 58.07 | 0 | 0 | 0 |
| 09/04/2026 |
58.74
|
5,205,200 | 59.46 | 61.39 | 58.69 | 0 | 0 | 0 |
| 08/04/2026 |
59.22
|
5,534,000 | 56.77 | 59.22 | 56.62 | 0 | 0 | 0 |
| 07/04/2026 |
55.37
|
3,160,700 | 56.33 | 56.81 | 54.65 | 0 | 0 | 0 |
| 06/04/2026 |
56.33
|
3,208,900 | 56.81 | 58.11 | 55.85 | 0 | 0 | 0 |
| 03/04/2026 |
57.39
|
6,023,000 | 58.16 | 60.19 | 56.72 | 0 | 0 | 0 |
| 02/04/2026 |
56.77
|
16,320,300 | 56.77 | 56.77 | 55.90 | 0 | 0 | 0 |
| 01/04/2026 |
53.06
|
2,031,500 | 53.06 | 53.06 | 53.06 | 0 | 0 | 0 |
| 31/03/2026 |
49.59
|
1,487,400 | 49.30 | 49.98 | 49.11 | 0 | 0 | 0 |
| 30/03/2026 |
49.59
|
2,582,200 | 48.53 | 49.88 | 48.24 | 0 | 0 | 0 |
| 27/03/2026 |
49.59
|
2,547,500 | 49.11 | 49.83 | 48.24 | 0 | 0 | 0 |
| 26/03/2026 |
48.68
|
2,742,600 | 50.22 | 50.22 | 48.68 | 0 | 0 | 0 |
| 25/03/2026 |
50.17
|
4,327,400 | 48.58 | 50.17 | 47.76 | 0 | 0 | 0 |
| 24/03/2026 |
47.67
|
2,699,500 | 47.86 | 47.96 | 46.46 | 0 | 0 | 0 |
| 23/03/2026 |
47.19
|
6,595,700 | 47.67 | 47.67 | 44.78 | 0 | 0 | 0 |
| 20/03/2026 |
48.15
|
6,142,200 | 49.11 | 49.11 | 46.70 | 0 | 0 | 0 |
| 19/03/2026 |
49.26
|
4,596,600 | 49.06 | 49.83 | 48.39 | 0 | 0 | 0 |
| 18/03/2026 |
49.11
|
4,511,300 | 49.21 | 50.80 | 48.87 | 0 | 0 | 0 |
| 17/03/2026 |
49.11
|
4,359,000 | 49.06 | 50.27 | 48.53 | 0 | 0 | 0 |
| 16/03/2026 |
48.15
|
4,947,300 | 47.19 | 49.30 | 46.66 | 0 | 0 | 0 |
| 13/03/2026 |
47.19
|
3,989,100 | 45.50 | 47.19 | 45.21 | 0 | 0 | 0 |
| 12/03/2026 |
46.17
|
4,137,400 | 45.11 | 46.17 | 45.02 | 0 | 0 | 0 |
| 11/03/2026 |
46.17
|
6,734,300 | 42.95 | 46.17 | 42.95 | 0 | 0 | 0 |
| 10/03/2026 |
43.24
|
5,665,600 | 43.48 | 44.73 | 42.51 | 0 | 0 | 0 |
| 09/03/2026 |
42.56
|
17,232,900 | 42.61 | 43.86 | 42.56 | 0 | 0 | 0 |
| 06/03/2026 |
45.74
|
6,979,200 | 45.74 | 46.46 | 44.78 | 0 | 0 | 0 |
| 05/03/2026 |
45.74
|
8,978,700 | 45.93 | 47.67 | 44.92 | 0 | 0 | 0 |
| 04/03/2026 |
45.02
|
12,722,700 | 44.01 | 45.69 | 41.89 | 0 | 0 | 0 |
| 03/03/2026 |
45.02
|
11,710,100 | 46.75 | 48.05 | 45.02 | 0 | 0 | 0 |
| 02/03/2026 |
48.39
|
6,578,000 | 49.35 | 50.60 | 48.39 | 0 | 0 | 0 |
| 27/02/2026 |
52.00
|
4,915,000 | 52.00 | 52.72 | 50.36 | 0 | 0 | 0 |
| 26/02/2026 |
51.81
|
6,157,600 | 51.04 | 54.36 | 50.84 | 0 | 0 | 0 |
| 25/02/2026 |
51.52
|
5,547,800 | 53.25 | 53.25 | 51.23 | 0 | 0 | 0 |
| 24/02/2026 |
53.44
|
4,723,800 | 53.20 | 53.44 | 51.57 | 0 | 0 | 0 |
| 23/02/2026 |
53.30
|
3,679,400 | 52.53 | 53.64 | 52.00 | 0 | 0 | 0 |
| 13/02/2026 |
52.48
|
6,244,700 | 52.82 | 52.87 | 50.70 | 0 | 0 | 0 |
| 12/02/2026 |
52.48
|
6,584,900 | 49.88 | 52.63 | 49.16 | 0 | 0 | 0 |
| 11/02/2026 |
49.59
|
6,203,200 | 49.35 | 50.31 | 49.30 | 0 | 0 | 0 |
| 10/02/2026 |
48.77
|
8,656,800 | 45.55 | 48.92 | 45.26 | 0 | 0 | 0 |
| 09/02/2026 |
45.74
|
4,463,200 | 47.14 | 47.14 | 44.83 | 0 | 0 | 0 |
| 06/02/2026 |
46.94
|
8,492,200 | 46.99 | 49.01 | 45.79 | 0 | 0 | 0 |
| 05/02/2026 |
46.99
|
9,429,200 | 43.91 | 46.99 | 43.91 | 0 | 0 | 0 |
| 04/02/2026 |
43.96
|
13,582,800 | 46.94 | 47.19 | 43.72 | 0 | 0 | 0 |
| 03/02/2026 |
46.85
|
9,348,800 | 46.27 | 49.11 | 45.98 | 0 | 0 | 0 |
| 02/02/2026 |
47.47
|
9,144,500 | 51.57 | 51.66 | 47.47 | 0 | 0 | 0 |
| 30/01/2026 |
51.04
|
4,714,200 | 51.52 | 51.71 | 50.07 | 0 | 0 | 0 |
| 29/01/2026 |
51.52
|
6,368,800 | 50.31 | 51.71 | 50.12 | 0 | 0 | 0 |
| 28/01/2026 |
50.22
|
15,508,700 | 52.05 | 52.48 | 49.54 | 0 | 0 | 0 |
| 27/01/2026 |
53.25
|
10,162,000 | 56.57 | 56.81 | 53.25 | 0 | 0 | 0 |
| 26/01/2026 |
57.25
|
4,159,000 | 59.70 | 59.75 | 55.90 | 0 | 0 | 0 |
| 23/01/2026 |
58.98
|
7,272,600 | 58.79 | 61.39 | 58.31 | 0 | 0 | 0 |
| 22/01/2026 |
58.02
|
7,971,100 | 57.83 | 59.17 | 57.06 | 0 | 0 | 0 |
| 21/01/2026 |
59.17
|
9,321,600 | 58.26 | 60.67 | 57.92 | 0 | 0 | 0 |
| 20/01/2026 |
59.22
|
7,006,400 | 59.75 | 59.94 | 57.63 | 0 | 0 | 0 |
| 19/01/2026 |
60.19
|
5,284,700 | 61.10 | 61.10 | 58.02 | 0 | 0 | 0 |
| 16/01/2026 |
59.75
|
5,774,400 | 58.31 | 61.05 | 58.31 | 0 | 0 | 0 |
| 15/01/2026 |
57.78
|
19,255,700 | 59.70 | 59.70 | 56.57 | 0 | 0 | 0 |
| 14/01/2026 |
60.81
|
11,385,300 | 64.95 | 64.95 | 60.04 | 0 | 0 | 0 |
| 13/01/2026 |
64.52
|
9,148,500 | 60.52 | 64.95 | 60.52 | 0 | 0 | 0 |
| 12/01/2026 |
62.69
|
9,143,600 | 66.93 | 66.93 | 62.69 | 0 | 0 | 0 |