| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-19) |
10.60 | 14.15% | 19,954,000 | 582,913 | 0 |
74.90
93.10
81.20
|
|
2 tháng
(2026-07-20) |
7.90 | 10.18% | 33,098,600 | 582,913 | 0 |
73.50
93.10
81.20
|
|
3 tháng
(2026-06-22) |
-6.40 | -6.96% | 48,017,400 | 582,913 | 0 |
73.50
93.10
81.20
|
|
6 tháng
(2026-03-23) |
7.20 | 9.20% | 107,860,300 | 582,913 | 0 |
73.50
100
81.20
|
|
12 tháng
(2025-09-23) |
5.30 | 6.61% | 222,185,800 | 582,913 | 0 |
70.50
106.30
81.20
|
|
24 tháng
(2024-09-30) |
1.30 | 1.54% | 388,160,600 | 582,913 | 0 |
70.50
106.30
81.20
|
|
36 tháng
(2023-10-13) |
1.30 | 1.54% | 590,399,000 | 582,913 | 0 |
70.50
106.30
81.20
|
|
60 tháng
(2023-01-13) |
1.30 | 1.54% | 744,670,600 | 582,913 | 0 |
70.50
106.30
81.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 23/04/2026 |
83.50
|
812,600 | 85.20 | 85.20 | 82 | 0 | 0 | 0 |
| 22/04/2026 |
83.90
|
855,700 | 83.80 | 85 | 80.80 | 0 | 0 | 0 |
| 21/04/2026 |
83.70
|
885,700 | 85.90 | 87 | 83.60 | 0 | 0 | 0 |
| 20/04/2026 |
85.30
|
1,344,300 | 83 | 86.80 | 81.10 | 0 | 0 | 0 |
| 17/04/2026 |
82.80
|
1,035,800 | 86.10 | 86.80 | 81.80 | 0 | 0 | 0 |
| 16/04/2026 |
86.10
|
1,959,800 | 84 | 88 | 83.90 | 0 | 0 | 0 |
| 15/04/2026 |
84
|
1,322,800 | 80.90 | 84 | 79.70 | 0 | 0 | 0 |
| 14/04/2026 |
80
|
326,400 | 80.50 | 81.40 | 79.70 | 0 | 0 | 0 |
| 13/04/2026 |
80.20
|
319,900 | 79.10 | 81.30 | 79.10 | 0 | 0 | 0 |
| 10/04/2026 |
81
|
375,100 | 80.80 | 81.30 | 79.50 | 0 | 0 | 0 |
| 09/04/2026 |
80
|
683,800 | 83.50 | 84 | 80 | 0 | 0 | 0 |
| 08/04/2026 |
85
|
612,900 | 83.70 | 85.50 | 82 | 0 | 0 | 0 |
| 07/04/2026 |
81.90
|
887,200 | 82 | 82 | 78.80 | 0 | 0 | 0 |
| 06/04/2026 |
82.60
|
840,100 | 83.30 | 84.20 | 80 | 0 | 0 | 0 |
| 03/04/2026 |
83.20
|
1,476,000 | 83.50 | 89.70 | 83.20 | 0 | 0 | 0 |
| 02/04/2026 |
83.90
|
766,400 | 84.20 | 84.20 | 81 | 0 | 0 | 0 |
| 01/04/2026 |
83.90
|
2,375,500 | 86 | 86.50 | 83.40 | 0 | 0 | 0 |
| 31/03/2026 |
83.40
|
312,100 | 82.30 | 84.50 | 82.30 | 0 | 0 | 0 |
| 30/03/2026 |
83.30
|
594,800 | 81.70 | 84.30 | 80 | 0 | 0 | 0 |
| 27/03/2026 |
83
|
471,900 | 81 | 83 | 80 | 0 | 0 | 0 |
| 26/03/2026 |
81.80
|
469,000 | 83 | 83 | 80.50 | 0 | 0 | 0 |
| 25/03/2026 |
82.50
|
586,500 | 79.90 | 82.50 | 79 | 0 | 0 | 0 |
| 24/03/2026 |
79.30
|
499,400 | 79 | 80 | 76.10 | 0 | 0 | 0 |
| 23/03/2026 |
78.30
|
617,100 | 78.90 | 78.90 | 73.50 | 0 | 0 | 0 |
| 20/03/2026 |
79
|
530,800 | 80.60 | 81.60 | 78.60 | 0 | 0 | 0 |
| 19/03/2026 |
81
|
1,018,300 | 76.20 | 81.30 | 76.20 | 0 | 0 | 0 |
| 18/03/2026 |
77.80
|
634,400 | 76.40 | 79.50 | 76.40 | 0 | 0 | 0 |
| 17/03/2026 |
76.90
|
396,300 | 78.10 | 79 | 76 | 0 | 0 | 0 |
| 16/03/2026 |
76.60
|
677,700 | 77.80 | 78.20 | 75.90 | 0 | 0 | 0 |
| 13/03/2026 |
79.30
|
792,600 | 80.30 | 81.50 | 77.30 | 0 | 0 | 0 |
| 12/03/2026 |
80.30
|
513,300 | 76.50 | 81.30 | 76.10 | 0 | 0 | 0 |
| 11/03/2026 |
78.10
|
1,462,000 | 72 | 78.10 | 72 | 0 | 0 | 0 |
| 10/03/2026 |
73
|
666,300 | 73.40 | 73.50 | 67 | 0 | 0 | 0 |
| 09/03/2026 |
71.40
|
1,739,500 | 71.40 | 76.10 | 71.40 | 0 | 0 | 0 |
| 06/03/2026 |
76.70
|
478,300 | 75.40 | 78 | 74.90 | 0 | 0 | 0 |
| 05/03/2026 |
75.50
|
837,300 | 75.50 | 78.70 | 75 | 0 | 0 | 0 |
| 04/03/2026 |
74.30
|
644,600 | 75.90 | 77.50 | 73.90 | 0 | 0 | 0 |
| 03/03/2026 |
75.90
|
753,600 | 80.10 | 80.20 | 75.70 | 0 | 0 | 0 |
| 02/03/2026 |
80.10
|
394,800 | 82 | 82.50 | 80.10 | 0 | 0 | 0 |
| 27/02/2026 |
83.50
|
223,600 | 82.50 | 84.10 | 80.50 | 0 | 0 | 0 |
| 26/02/2026 |
81.70
|
600,300 | 79.90 | 84.30 | 79.60 | 0 | 0 | 0 |
| 25/02/2026 |
81
|
719,500 | 83.50 | 83.60 | 80.10 | 0 | 0 | 0 |
| 24/02/2026 |
83.50
|
296,600 | 84.20 | 84.20 | 83.50 | 0 | 0 | 0 |
| 23/02/2026 |
84.70
|
324,800 | 85.90 | 85.90 | 84.30 | 0 | 0 | 0 |
| 13/02/2026 |
85.60
|
506,100 | 85.40 | 85.60 | 83.10 | 0 | 0 | 0 |
| 12/02/2026 |
85.40
|
533,200 | 86.20 | 86.20 | 83.80 | 0 | 0 | 0 |
| 11/02/2026 |
86
|
429,000 | 84.50 | 86 | 83.40 | 0 | 0 | 0 |
| 10/02/2026 |
84.50
|
461,800 | 82.80 | 86.60 | 81.50 | 0 | 0 | 0 |
| 09/02/2026 |
83
|
547,200 | 81.10 | 83.50 | 81.10 | 0 | 0 | 0 |
| 06/02/2026 |
83
|
602,900 | 84.20 | 87.50 | 83 | 0 | 0 | 0 |
| 05/02/2026 |
86
|
915,000 | 85.50 | 89.90 | 83.70 | 0 | 0 | 0 |
| 04/02/2026 |
85.50
|
909,500 | 86.80 | 86.80 | 80.70 | 0 | 0 | 0 |
| 03/02/2026 |
86.70
|
470,800 | 86.60 | 89.40 | 84.90 | 0 | 0 | 0 |
| 02/02/2026 |
86.80
|
636,700 | 91.90 | 91.90 | 86.80 | 0 | 0 | 0 |
| 30/01/2026 |
92.50
|
783,500 | 93 | 93.20 | 90.90 | 0 | 0 | 0 |
| 29/01/2026 |
92
|
665,100 | 89.90 | 92 | 88.20 | 0 | 0 | 0 |
| 28/01/2026 |
91
|
1,341,900 | 91.90 | 91.90 | 85.60 | 0 | 0 | 0 |
| 27/01/2026 |
91.90
|
617,800 | 93.50 | 93.80 | 91 | 0 | 0 | 0 |
| 26/01/2026 |
93.50
|
603,900 | 95 | 95 | 92.10 | 0 | 0 | 0 |
| 23/01/2026 |
93.80
|
689,900 | 92.20 | 95.50 | 92.20 | 0 | 0 | 0 |
| 22/01/2026 |
92
|
562,800 | 95 | 95 | 92 | 0 | 0 | 0 |
| 21/01/2026 |
91.70
|
1,009,800 | 91.70 | 93 | 90 | 0 | 0 | 0 |
| 20/01/2026 |
91.70
|
756,000 | 93.60 | 93.60 | 91.20 | 0 | 0 | 0 |
| 19/01/2026 |
93.50
|
532,100 | 95.40 | 95.40 | 91.50 | 0 | 0 | 0 |
| 16/01/2026 |
93
|
988,800 | 92.10 | 95.60 | 92.10 | 0 | 0 | 0 |
| 15/01/2026 |
92.30
|
761,900 | 90.10 | 92.50 | 89.20 | 0 | 0 | 0 |
| 14/01/2026 |
92.50
|
777,200 | 94.90 | 94.90 | 90.90 | 0 | 0 | 0 |
| 13/01/2026 |
94.90
|
1,040,900 | 93.10 | 98.50 | 93.10 | 0 | 0 | 0 |
| 12/01/2026 |
93.10
|
1,484,500 | 99 | 99 | 87.90 | 0 | 0 | 0 |
| 09/01/2026 |
93.10
|
931,000 | 92.10 | 97 | 91.90 | 0 | 0 | 0 |
| 08/01/2026 |
94.10
|
1,616,800 | 102 | 102 | 94.10 | 0 | 0 | 0 |
| 07/01/2026 |
100.50
|
1,477,800 | 105.90 | 105.90 | 98 | 0 | 0 | 0 |
| 06/01/2026 |
102.90
|
1,478,400 | 102 | 105.80 | 101.10 | 0 | 0 | 0 |
| 05/01/2026 |
100
|
1,927,300 | 96.30 | 100.70 | 96 | 0 | 0 | 0 |
| 02/01/2026 |
92.50
|
783,500 | 93 | 93.20 | 90.90 | 0 | 0 | 0 |
| 01/01/2026 |
94.20
|
1,038,900 | 91.50 | 95.80 | 88 | 0 | 0 | 0 |
| 31/12/2025 |
94.20
|
1,038,900 | 91.50 | 95.80 | 88 | 0 | 0 | 0 |
| 30/12/2025 |
91
|
977,300 | 93.10 | 94 | 89.70 | 0 | 0 | 0 |
| 29/12/2025 |
94
|
616,600 | 92.10 | 97 | 91.60 | 0 | 0 | 0 |
| 26/12/2025 |
92.10
|
1,119,700 | 92.10 | 95 | 92.10 | 0 | 0 | 0 |
| 25/12/2025 |
99
|
2,991,200 | 100 | 106.60 | 99 | 0 | 0 | 0 |
| 24/12/2025 |
102
|
2,024,800 | 105.70 | 105.70 | 95.80 | 0 | 0 | 0 |
| 23/12/2025 |
103
|
976,000 | 99 | 104.50 | 98.10 | 0 | 0 | 0 |
| 22/12/2025 |
98
|
1,051,800 | 98 | 99 | 94.60 | 0 | 0 | 0 |
| 19/12/2025 |
93.80
|
1,614,300 | 90 | 95 | 88 | 0 | 0 | 0 |
| 18/12/2025 |
88.80
|
1,180,700 | 87.90 | 90.50 | 84.80 | 0 | 0 | 0 |
| 17/12/2025 |
87.90
|
1,233,000 | 85 | 89.90 | 84.40 | 0 | 0 | 0 |
| 16/12/2025 |
84.30
|
1,390,200 | 76.90 | 84.30 | 76.50 | 0 | 0 | 0 |
| 15/12/2025 |
78.80
|
1,445,300 | 80.50 | 84.90 | 78.80 | 0 | 0 | 0 |
| 12/12/2025 |
84.70
|
1,920,200 | 91 | 92 | 84.70 | 0 | 0 | 0 |
| 11/12/2025 |
91
|
2,482,300 | 89.20 | 92.50 | 89.10 | 0 | 0 | 0 |
| 10/12/2025 |
95.80
|
2,473,200 | 101.60 | 101.90 | 95.80 | 0 | 0 | 0 |
| 09/12/2025 |
103
|
2,138,200 | 108 | 111 | 101.50 | 0 | 0 | 0 |
| 08/12/2025 |
106.30
|
2,081,000 | 106 | 110 | 104 | 0 | 0 | 0 |
| 05/12/2025 |
104
|
2,951,300 | 101 | 109.10 | 101 | 0 | 0 | 0 |
| 04/12/2025 |
102
|
1,077,600 | 100.50 | 105.50 | 98.80 | 0 | 0 | 0 |
| 03/12/2025 |
100
|
1,220,200 | 106 | 106.30 | 99.50 | 0 | 0 | 0 |
| 02/12/2025 |
103.80
|
2,995,400 | 108.70 | 108.70 | 103 | 0 | 0 | 0 |
| 01/12/2025 |
101.60
|
3,294,200 | 96.20 | 101.60 | 96.20 | 0 | 0 | 0 |
| 28/11/2025 |
95
|
2,093,900 | 88 | 95.70 | 88 | 0 | 0 | 0 |