| 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) |
1.40 | 1.81% | 23,033,000 | 746,770 | 0 |
77.50
92
92
|
|
2 tháng
(2026-08-05) |
-2.10 | -2.59% | 33,809,800 | 746,770 | 0 |
74.50
92
92
|
|
3 tháng
(2026-07-06) |
-4.10 | -4.94% | 49,067,300 | 746,770 | 0 |
73.50
92
92
|
|
6 tháng
(2026-04-07) |
-3 | -3.66% | 102,631,400 | 746,770 | 0 |
73.50
95.70
92
|
|
12 tháng
(2025-10-09) |
-8.30 | -9.52% | 211,052,900 | 746,770 | 0 |
70.50
106.30
92
|
|
24 tháng
(2024-10-14) |
-5.30 | -6.29% | 376,360,800 | 746,770 | 0 |
70.50
106.30
92
|
|
36 tháng
(2023-10-20) |
-5.30 | -6.29% | 565,635,200 | 746,770 | 0 |
70.50
106.30
92
|
|
60 tháng
(2023-01-13) |
-5.30 | -6.29% | 719,906,800 | 746,770 | 0 |
70.50
106.30
92
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 12/06/2026 |
87
|
684,600 | 89.80 | 89.80 | 87 | 0 | 0 | 0 |
| 11/06/2026 |
89.90
|
742,300 | 88.40 | 90 | 87.50 | 0 | 0 | 0 |
| 10/06/2026 |
90
|
684,100 | 89.80 | 90 | 87.70 | 0 | 0 | 0 |
| 09/06/2026 |
90
|
707,700 | 89.10 | 90.30 | 87 | 0 | 0 | 0 |
| 08/06/2026 |
89
|
654,100 | 90 | 91 | 89 | 0 | 0 | 0 |
| 05/06/2026 |
91.50
|
735,000 | 90.60 | 91.80 | 90.30 | 0 | 0 | 0 |
| 04/06/2026 |
90.70
|
627,900 | 92 | 92.60 | 89.90 | 0 | 0 | 0 |
| 03/06/2026 |
92
|
721,900 | 89.80 | 92 | 88.20 | 0 | 0 | 0 |
| 02/06/2026 |
92
|
994,700 | 92.30 | 93 | 88.20 | 0 | 0 | 0 |
| 01/06/2026 |
92.20
|
536,800 | 93.60 | 94 | 91.90 | 0 | 0 | 0 |
| 29/05/2026 |
93.50
|
733,000 | 92.90 | 93.50 | 90.50 | 0 | 0 | 0 |
| 28/05/2026 |
91.80
|
615,400 | 90.80 | 93.80 | 90 | 0 | 0 | 0 |
| 27/05/2026 |
91.70
|
746,200 | 95 | 95.30 | 90.40 | 0 | 0 | 0 |
| 26/05/2026 |
95.70
|
776,200 | 96 | 99.50 | 94 | 0 | 0 | 0 |
| 25/05/2026 |
95.70
|
900,200 | 91.60 | 96.60 | 91.60 | 0 | 0 | 0 |
| 22/05/2026 |
93.40
|
686,700 | 93.40 | 95 | 92 | 0 | 0 | 0 |
| 21/05/2026 |
93.50
|
997,800 | 91.50 | 94.20 | 89.90 | 0 | 0 | 0 |
| 20/05/2026 |
91.60
|
835,200 | 91.50 | 91.60 | 88 | 0 | 0 | 0 |
| 19/05/2026 |
91.50
|
859,800 | 91.80 | 91.80 | 88.70 | 0 | 0 | 0 |
| 18/05/2026 |
90.40
|
881,600 | 87.60 | 90.40 | 86.70 | 0 | 0 | 0 |
| 15/05/2026 |
88.40
|
604,600 | 90.30 | 90.30 | 88.30 | 0 | 0 | 0 |
| 14/05/2026 |
89.80
|
806,700 | 89 | 91.40 | 86.20 | 0 | 0 | 0 |
| 13/05/2026 |
90
|
1,293,700 | 90 | 90 | 83.30 | 0 | 0 | 0 |
| 12/05/2026 |
89.50
|
718,900 | 88 | 89.80 | 86.30 | 0 | 0 | 0 |
| 11/05/2026 |
89
|
1,121,800 | 91.50 | 93 | 89 | 0 | 0 | 0 |
| 08/05/2026 |
91.50
|
995,600 | 92 | 92 | 89 | 0 | 0 | 0 |
| 07/05/2026 |
91.50
|
1,519,200 | 91 | 92 | 88 | 0 | 0 | 0 |
| 06/05/2026 |
90
|
1,322,600 | 89 | 92 | 89 | 0 | 0 | 0 |
| 05/05/2026 |
88
|
2,036,700 | 84.10 | 90.30 | 84 | 0 | 0 | 0 |
| 04/05/2026 |
85.20
|
580,500 | 85 | 87.10 | 83.70 | 0 | 0 | 0 |
| 29/04/2026 |
85.70
|
666,000 | 85 | 87.90 | 83.30 | 0 | 0 | 0 |
| 28/04/2026 |
84.30
|
1,227,900 | 81.50 | 85.70 | 80.80 | 0 | 0 | 0 |
| 24/04/2026 |
81.50
|
861,400 | 82.80 | 84 | 81.50 | 0 | 0 | 0 |
| 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 |