| 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) |
-3 | -4.85% | 5,623,000 | -130,900 | -8.2 |
57.50
80.10
59
|
|
2 tháng
(2026-07-20) |
-0.30 | -0.51% | 14,249,500 | -132,700 | -9.0 |
55.10
80.10
59
|
|
3 tháng
(2026-06-22) |
-13.70 | -18.90% | 24,647,800 | 1,505,700 | 106.7 |
55.10
80.10
59
|
|
6 tháng
(2026-03-23) |
-16.06 | -21.45% | 83,144,700 | -2,720,700 | -208.4 |
55.10
87.20
59
|
|
12 tháng
(2025-09-23) |
-14.08 | -19.32% | 197,729,300 | -1,056,600 | -64.6 |
55.10
92.78
59
|
|
24 tháng
(2024-09-30) |
2.46 | 4.36% | 484,201,800 | 1,495,174 | -10.5 |
51.99
92.78
59
|
|
36 tháng
(2023-10-04) |
16.94 | 40.47% | 836,703,700 | 2,883,615 | 101.3 |
41.86
92.78
59
|
|
60 tháng
(2021-10-14) |
12.70 | 27.55% | 1,177,290,700 | 2,755,923 | 53.4 |
16.69
92.78
59
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 25/07/2025 |
75.48
|
2,006,600 | 76.37 | 77.45 | 75.48 | 3,600 | 403,200 | -34.0 |
| 24/07/2025 |
76.29
|
764,000 | 77.45 | 77.45 | 76.02 | 400 | 29,000 | -2.4 |
| 23/07/2025 |
76.55
|
2,180,500 | 76.37 | 78.88 | 76.29 | 51,800 | 280,200 | -19.7 |
| 22/07/2025 |
76.37
|
743,800 | 75.75 | 76.64 | 75.30 | 1,500 | 47,700 | -3.9 |
| 21/07/2025 |
75.75
|
1,343,500 | 77.27 | 77.81 | 75.75 | 1,300 | 45,400 | -3.8 |
| 18/07/2025 |
77.18
|
1,164,900 | 79.33 | 79.33 | 77.00 | 2,200 | 7,800 | -0.5 |
| 17/07/2025 |
78.62
|
2,472,100 | 76.55 | 78.88 | 76.11 | 156,700 | 68,500 | 7.5 |
| 16/07/2025 |
76.11
|
1,696,000 | 74.94 | 77.27 | 74.76 | 93,500 | 22,700 | 6.0 |
| 15/07/2025 |
74.85
|
1,059,700 | 76.37 | 76.64 | 74.85 | 56,800 | 6,600 | 4.3 |
| 14/07/2025 |
76.11
|
1,380,900 | 74.94 | 76.20 | 73.95 | 74,000 | 72,200 | 0.1 |
| 11/07/2025 |
74.76
|
1,336,800 | 75.66 | 76.11 | 74.76 | 3,200 | 89,600 | -7.2 |
| 10/07/2025 |
75.57
|
1,158,200 | 77.09 | 77.09 | 75.57 | 3,800 | 66,600 | -5.3 |
| 09/07/2025 |
76.29
|
1,351,300 | 77.54 | 77.81 | 76.11 | 72,400 | 57,400 | 1.3 |
| 08/07/2025 |
76.82
|
1,561,500 | 75.75 | 77.27 | 75.30 | 56,700 | 7,100 | 4.2 |
| 07/07/2025 |
75.30
|
1,142,000 | 76.20 | 76.82 | 75.30 | 48,000 | 20,400 | 2.3 |
| 04/07/2025 |
75.48
|
861,400 | 75.30 | 75.48 | 74.22 | 86,300 | 51,200 | 2.9 |
| 03/07/2025 |
74.58
|
1,450,500 | 75.30 | 76.37 | 73.69 | 149,600 | 234,700 | -7.2 |
| 02/07/2025 |
75.57
|
893,900 | 75.93 | 75.93 | 75.03 | 2,200 | 30,800 | -2.4 |
| 01/07/2025 |
76.02
|
1,050,000 | 77.09 | 77.81 | 75.75 | 7,500 | 53,300 | -3.9 |
| 30/06/2025 |
76.64
|
1,584,100 | 76.02 | 77.90 | 75.57 | 243,500 | 7,100 | 20.3 |
| 27/06/2025 |
75.30
|
715,700 | 75.66 | 76.11 | 75.12 | 48,500 | 5,500 | 3.6 |
| 26/06/2025 |
75.21
|
714,700 | 74.40 | 75.30 | 73.95 | 37,600 | 136,400 | -8.2 |
| 25/06/2025 |
74.40
|
1,040,500 | 74.85 | 76.37 | 74.22 | 10,200 | 52,400 | -3.6 |
| 24/06/2025 |
74.22
|
902,200 | 75.30 | 75.66 | 74.22 | 1,000 | 11,900 | -0.9 |
| 23/06/2025 |
74.58
|
1,112,100 | 74.04 | 75.75 | 73.60 | 2,000 | 45,600 | -3.7 |
| 20/06/2025 |
74.85
|
1,260,100 | 76.20 | 76.73 | 74.85 | 3,000 | 26,600 | -2.0 |
| 19/06/2025 |
76.20
|
835,800 | 77.27 | 77.27 | 75.93 | 900 | 105,800 | -8.9 |
| 18/06/2025 |
77.09
|
3,873,300 | 74.04 | 77.09 | 73.78 | 286,800 | 103,200 | 15.6 |
| 17/06/2025 |
73.69
|
1,083,700 | 74.22 | 74.22 | 73.24 | 17,500 | 30,900 | -1.1 |
| 16/06/2025 |
73.51
|
973,200 | 71.71 | 73.51 | 71.62 | 37,000 | 34,800 | 0.2 |
| 13/06/2025 |
71.89
|
1,260,600 | 72.61 | 72.61 | 70.91 | 174,400 | 2,400 | 13.8 |
| 12/06/2025 |
72.70
|
1,015,300 | 72.97 | 73.86 | 72.52 | 31,600 | 55,900 | -2.0 |
| 11/06/2025 |
72.43
|
805,300 | 71.62 | 73.06 | 70.82 | 34,400 | 64,500 | -2.4 |
| 10/06/2025 |
70.82
|
638,200 | 71.00 | 72.07 | 70.82 | 345 | 0 | -2.4 |
| 09/06/2025 |
71.09
|
763,500 | 72.16 | 72.61 | 70.82 | 3,900 | 0 | 0.3 |
| 06/06/2025 |
71.98
|
695,000 | 73.86 | 73.86 | 71.98 | 100 | 0 | -3.8 |
| 05/06/2025 |
73.15
|
1,399,300 | 72.97 | 75.03 | 72.97 | 123,100 | 0 | 10.2 |
| 04/06/2025 |
72.88
|
805,300 | 72.88 | 73.78 | 72.43 | 100,000 | 0 | 7.3 |
| 03/06/2025 |
72.88
|
831,700 | 72.61 | 73.15 | 71.80 | 127,600 | 0 | 10.2 |
| 02/06/2025 |
71.62
|
519,000 | 71.09 | 72.34 | 70.46 | 12,107 | 0 | 0.8 |
| 30/05/2025 |
71.09
|
1,719,000 | 73.78 | 73.78 | 70.91 | 778 | 0 | -15.2 |
| 29/05/2025 |
73.78
|
1,118,500 | 74.40 | 74.85 | 73.60 | 100,000 | 0 | 3.2 |
| 28/05/2025 |
74.04
|
1,332,400 | 74.40 | 74.76 | 73.51 | 261,800 | 0 | 14.6 |
| 27/05/2025 |
74.94
|
2,708,700 | 73.06 | 75.66 | 72.07 | 634,300 | 105,200 | 43.4 |
| 26/05/2025 |
71.53
|
1,324,900 | 72.52 | 72.52 | 70.01 | 216,500 | 0 | 10.9 |
| 23/05/2025 |
70.10
|
710,100 | 71.00 | 71.27 | 70.01 | 1,000 | 1,500 | -0.0 |
| 22/05/2025 |
70.10
|
1,186,100 | 69.92 | 71.71 | 69.92 | 2,707 | 0 | -21.1 |
| 21/05/2025 |
70.64
|
3,732,400 | 73.06 | 73.06 | 69.92 | 54,447 | 0 | -0.1 |
| 20/05/2025 |
73.24
|
641,300 | 73.51 | 73.95 | 72.88 | 11,300 | 0 | -3.7 |
| 19/05/2025 |
72.79
|
1,105,500 | 73.95 | 74.67 | 72.79 | 163,400 | 0 | 11.8 |
| 16/05/2025 |
72.61
|
1,611,200 | 74.31 | 74.76 | 72.61 | 12,300 | 0 | -24.6 |
| 15/05/2025 |
73.86
|
1,486,700 | 72.79 | 74.13 | 71.89 | 27,100 | 0 | -13.0 |
| 14/05/2025 |
72.61
|
1,059,100 | 73.60 | 73.86 | 72.34 | 4,200 | 231,600 | -18.4 |
| 13/05/2025 |
73.51
|
1,442,300 | 71.27 | 73.51 | 70.73 | 155,800 | 17,700 | 11.1 |
| 12/05/2025 |
70.46
|
568,700 | 70.82 | 70.91 | 70.10 | 24,100 | 4,100 | 1.6 |
| 09/05/2025 |
70.37
|
668,500 | 70.37 | 71.53 | 70.28 | 17,400 | 11,500 | 0.5 |
| 08/05/2025 |
70.10
|
935,500 | 69.83 | 71.62 | 69.83 | 5,700 | 305,800 | -23.5 |
| 07/05/2025 |
69.83
|
1,220,300 | 71.09 | 71.80 | 69.83 | 6,200 | 399,300 | -30.8 |
| 06/05/2025 |
71.80
|
613,600 | 72.61 | 72.79 | 71.71 | 10,000 | 200 | 0.8 |
| 05/05/2025 |
72.61
|
1,625,200 | 71.44 | 72.61 | 69.65 | 59,057 | 0 | 1.3 |
| 02/05/2025 |
71.62
|
2,356,600 | 70.82 | 72.79 | 69.65 | 30,100 | 7,000 | 1.8 |
| 01/05/2025 |
61.14
|
776,000 | 62.66 | 62.66 | 61.14 | 1,000 | 0 | 0.1 |
| 30/04/2025 |
51.99
|
131,000 | 51.36 | 52.44 | 51.36 | 4,600 | 9,800 | -0.3 |
| 29/04/2025 |
72.52
|
558,400 | 74.40 | 74.49 | 72.52 | 30,300 | 200 | 2.5 |
| 28/04/2025 |
74.04
|
601,300 | 74.04 | 74.85 | 73.69 | 0 | 200 | -0.0 |
| 25/04/2025 |
75.39
|
1,532,200 | 73.95 | 76.11 | 72.34 | 61,400 | 75,300 | -1.1 |
| 24/04/2025 |
73.06
|
1,748,500 | 71.27 | 73.24 | 71.18 | 400 | 41,800 | -3.3 |
| 23/04/2025 |
71.18
|
994,500 | 69.74 | 71.53 | 69.65 | 2,000 | 2,300 | -0.0 |
| 22/04/2025 |
69.20
|
2,675,300 | 69.47 | 70.64 | 64.90 | 7,700 | 61,400 | -4.0 |
| 21/04/2025 |
69.74
|
1,353,300 | 68.58 | 69.92 | 68.22 | 162,400 | 400 | 12.5 |
| 18/04/2025 |
68.49
|
986,500 | 70.10 | 70.55 | 68.49 | 1,900 | 2,000 | -0.0 |
| 17/04/2025 |
69.74
|
911,700 | 67.86 | 70.10 | 67.86 | 119,200 | 7,600 | 8.6 |
| 16/04/2025 |
68.67
|
1,476,000 | 69.56 | 69.83 | 68.49 | 3,100 | 162,500 | -12.3 |
| 15/04/2025 |
69.56
|
2,293,400 | 66.16 | 69.56 | 64.99 | 0 | 1,800 | -0.1 |
| 14/04/2025 |
66.51
|
1,534,300 | 66.78 | 66.78 | 65.26 | 23,100 | 96,500 | -5.4 |
| 11/04/2025 |
65.89
|
3,184,600 | 64.99 | 65.98 | 61.40 | 233,800 | 25,900 | 14.9 |
| 10/04/2025 |
61.67
|
222,500 | 61.67 | 61.67 | 61.67 | 0 | 0 | 0 |
| 09/04/2025 |
57.64
|
2,401,600 | 57.64 | 62.03 | 57.64 | 223,700 | 22,300 | 13.1 |
| 08/04/2025 |
61.94
|
1,000,000 | 65.44 | 66.33 | 61.94 | 2,800 | 9,100 | -0.5 |
| 07/04/2025 |
75.48
|
861,400 | 75.30 | 75.48 | 74.22 | 86,300 | 51,200 | 2.9 |
| 04/04/2025 |
66.60
|
4,033,800 | 66.60 | 68.40 | 66.60 | 10,700 | 225,500 | -16.0 |
| 03/04/2025 |
71.53
|
1,642,300 | 71.53 | 73.78 | 71.53 | 16,300 | 223,700 | -16.6 |
| 02/04/2025 |
76.91
|
706,000 | 76.91 | 77.81 | 76.55 | 38,200 | 2,900 | 3.0 |
| 01/04/2025 |
76.64
|
487,200 | 76.73 | 77.09 | 75.75 | 75,100 | 9,400 | 5.6 |
| 31/03/2025 |
76.20
|
1,472,300 | 74.85 | 76.20 | 74.40 | 22,900 | 16,800 | 0.5 |
| 28/03/2025 |
75.84
|
1,018,600 | 78.44 | 78.44 | 75.84 | 22,500 | 37,600 | -1.3 |
| 27/03/2025 |
77.81
|
1,083,300 | 77.72 | 79.15 | 77.72 | 17,500 | 77,200 | -5.3 |
| 26/03/2025 |
77.54
|
939,600 | 77.27 | 78.26 | 76.82 | 600 | 22,800 | -1.9 |
| 25/03/2025 |
77.27
|
720,900 | 77.36 | 78.71 | 77.27 | 109,100 | 22,500 | 7.5 |
| 24/03/2025 |
77.27
|
672,900 | 78.53 | 78.53 | 76.91 | 47,800 | 17,600 | 2.6 |
| 21/03/2025 |
77.99
|
1,017,800 | 77.90 | 78.80 | 77.45 | 287,900 | 500 | 25.2 |
| 20/03/2025 |
77.90
|
1,822,300 | 76.11 | 78.26 | 75.03 | 245,000 | 108,700 | 11.7 |
| 19/03/2025 |
75.48
|
1,366,800 | 74.58 | 77.09 | 74.58 | 45,300 | 47,900 | -0.2 |
| 18/03/2025 |
74.58
|
902,600 | 76.02 | 76.02 | 74.40 | 97,000 | 102,100 | -0.4 |
| 17/03/2025 |
75.30
|
2,174,600 | 73.95 | 76.55 | 73.42 | 400 | 190,500 | -15.9 |
| 14/03/2025 |
74.40
|
1,729,400 | 76.02 | 77.18 | 74.40 | 21,600 | 130,800 | -9.1 |
| 13/03/2025 |
76.11
|
3,616,900 | 80.32 | 81.04 | 75.84 | 29,800 | 250,900 | -19.1 |
| 12/03/2025 |
79.78
|
3,312,800 | 82.47 | 82.47 | 79.78 | 26,300 | 400 | 2.4 |
| 11/03/2025 |
82.02
|
1,567,500 | 80.68 | 83.37 | 80.59 | 8,600 | 10,400 | -0.2 |
| 10/03/2025 |
81.84
|
2,503,100 | 84.17 | 84.98 | 81.84 | 0 | 40,900 | -3.8 |