| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-10-05) |
-1.90 | -2.66% | 114,809,400 | 9,427,652 | 69.2 |
69.40
75.20
69.40
|
|
2 tháng
(2026-09-03) |
0.40 | 0.58% | 214,606,500 | 11,530,552 | 221.6 |
66.50
75.20
69.40
|
|
3 tháng
(2026-08-04) |
1 | 1.46% | 292,328,600 | 10,474,552 | 157.5 |
66.30
75.20
69.40
|
|
6 tháng
(2026-05-06) |
-9 | -11.48% | 562,227,600 | 9,993,852 | 204.2 |
63.90
81
69.40
|
|
12 tháng
(2025-11-07) |
-7.40 | -9.64% | 1,308,555,000 | 34,575,652 | 2,118.2 |
63.90
84.10
69.40
|
|
24 tháng
(2024-11-12) |
-3.10 | -4.28% | 3,007,173,800 | 18,657,103 | -491.1 |
50.30
88.50
69.40
|
|
36 tháng
(2023-11-20) |
5.80 | 9.12% | 4,136,721,300 | -45,654,535 | -5,050.0 |
50.30
88.50
69.40
|
|
60 tháng
(2021-11-29) |
-56.55 | -44.90% | 4,773,018,100 | -80,864,080 | -9,977.3 |
50.30
142.29
69.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 19/08/2025 |
85
|
14,531,000 | 84.50 | 86.50 | 83.20 | 550,500 | 1,276,200 | -62.2 |
| 18/08/2025 |
83.90
|
8,972,500 | 83.10 | 84.40 | 83 | 662,400 | 781,000 | -9.8 |
| 15/08/2025 |
83.10
|
13,662,000 | 84.80 | 86.20 | 82.70 | 937,300 | 376,400 | 47.2 |
| 14/08/2025 |
84.80
|
13,527,300 | 86.60 | 86.80 | 83.80 | 742,100 | 3,197,200 | -208.6 |
| 13/08/2025 |
85.90
|
24,211,400 | 84.40 | 87.40 | 82.10 | 3,963,600 | 3,068,700 | 70.6 |
| 12/08/2025 |
83.60
|
13,213,200 | 85 | 86 | 82.30 | 251,300 | 875,800 | -52.4 |
| 11/08/2025 |
82
|
29,731,100 | 77.90 | 82 | 77.80 | 2,521,200 | 1,382,400 | 89.5 |
| 08/08/2025 |
76.70
|
11,377,400 | 76.50 | 77.70 | 75.60 | 834,300 | 1,374,500 | -41.4 |
| 07/08/2025 |
76.20
|
9,815,900 | 76.40 | 77.80 | 75.80 | 200,200 | 1,278,100 | -82.2 |
| 06/08/2025 |
76
|
9,656,300 | 75.60 | 76.80 | 75.20 | 872,300 | 1,713,700 | -63.8 |
| 05/08/2025 |
74.60
|
18,436,200 | 74 | 77.20 | 73.50 | 2,236,100 | 371,600 | 140.6 |
| 04/08/2025 |
73.90
|
5,917,800 | 72.10 | 74 | 71.80 | 380,100 | 492,500 | -8.1 |
| 01/08/2025 |
72.50
|
5,598,500 | 72.30 | 72.50 | 71.10 | 846,800 | 1,018,000 | -12.0 |
| 31/07/2025 |
72.50
|
9,176,600 | 73.10 | 73.40 | 70.80 | 253,900 | 1,043,500 | -56.9 |
| 30/07/2025 |
73
|
9,483,500 | 73 | 73.50 | 71 | 467,800 | 418,600 | 3.7 |
| 29/07/2025 |
72.20
|
16,023,900 | 78.50 | 78.50 | 72.20 | 445,400 | 1,301,000 | -64.1 |
| 28/07/2025 |
77.60
|
12,672,700 | 76.20 | 78.60 | 75.90 | 809,500 | 304,900 | 39.2 |
| 25/07/2025 |
75.80
|
8,684,800 | 76 | 77.20 | 75.50 | 185,900 | 1,828,800 | -125.0 |
| 24/07/2025 |
76
|
16,440,600 | 77.50 | 77.50 | 75.40 | 148,200 | 3,886,400 | -285.6 |
| 23/07/2025 |
77.30
|
8,228,200 | 78.70 | 79.30 | 77.20 | 331,800 | 950,300 | -48.5 |
| 22/07/2025 |
77.70
|
7,375,500 | 77.30 | 78.40 | 76.60 | 862,800 | 490,500 | 28.7 |
| 21/07/2025 |
77.50
|
7,866,900 | 79.60 | 79.80 | 77.50 | 911,500 | 626,300 | 22.2 |
| 18/07/2025 |
79.10
|
14,574,300 | 76.50 | 81 | 76.50 | 3,595,100 | 553,900 | 239.2 |
| 17/07/2025 |
76.20
|
10,772,700 | 75.80 | 77.30 | 75.60 | 1,087,500 | 192,000 | 68.6 |
| 16/07/2025 |
75
|
6,128,400 | 74.30 | 75.50 | 74 | 220,900 | 515,600 | -22.0 |
| 15/07/2025 |
74.50
|
8,071,700 | 75.30 | 76.70 | 74.50 | 533,300 | 245,800 | 21.7 |
| 14/07/2025 |
75.30
|
6,527,400 | 76.90 | 77.10 | 74.60 | 354,600 | 364,500 | -0.8 |
| 11/07/2025 |
76.50
|
8,284,200 | 76.80 | 77.50 | 76.10 | 1,437,800 | 222,700 | 93.3 |
| 10/07/2025 |
76.90
|
12,326,900 | 76 | 78.40 | 75.90 | 811,000 | 430,100 | 29.3 |
| 09/07/2025 |
75.80
|
7,231,700 | 76.50 | 76.50 | 75.40 | 1,289,500 | 1,084,700 | 15.5 |
| 08/07/2025 |
75.60
|
7,088,700 | 74.90 | 76.20 | 74.60 | 577,700 | 1,132,600 | -41.7 |
| 07/07/2025 |
74.80
|
5,874,900 | 75 | 75.70 | 74.30 | 943,000 | 843,700 | 7.5 |
| 04/07/2025 |
74.60
|
4,470,400 | 74.70 | 75 | 73.70 | 739,000 | 368,000 | 27.6 |
| 03/07/2025 |
74.50
|
5,988,200 | 74.80 | 76.30 | 74.10 | 1,634,300 | 738,000 | 67.4 |
| 02/07/2025 |
75.20
|
4,787,500 | 75 | 76.30 | 74.60 | 1,450,800 | 358,000 | 82.7 |
| 01/07/2025 |
75.20
|
6,823,100 | 76.20 | 76.70 | 74.90 | 1,255,600 | 446,100 | 61.2 |
| 30/06/2025 |
76.80
|
8,361,100 | 76.60 | 77.40 | 76 | 2,401,000 | 451,200 | 149.9 |
| 27/06/2025 |
76.80
|
14,084,900 | 72.30 | 76.90 | 72 | 2,434,700 | 721,700 | 127.2 |
| 26/06/2025 |
72
|
8,616,800 | 70.40 | 72 | 70.20 | 1,144,700 | 577,200 | 40.9 |
| 25/06/2025 |
70.30
|
7,935,800 | 69.70 | 70.40 | 69.10 | 139,700 | 500,700 | -25.2 |
| 24/06/2025 |
69.20
|
6,555,800 | 68.90 | 69.30 | 68.30 | 931,700 | 511,400 | 29.0 |
| 23/06/2025 |
68
|
5,818,700 | 66.80 | 68 | 66.20 | 335,100 | 532,000 | -12.8 |
| 20/06/2025 |
67.50
|
6,005,100 | 67.40 | 67.60 | 66.80 | 2,327,800 | 1,378,800 | 63.9 |
| 19/06/2025 |
67.50
|
5,629,600 | 67 | 67.50 | 66.10 | 47,500 | 316,200 | -17.9 |
| 18/06/2025 |
67.50
|
5,472,800 | 67.90 | 67.90 | 66.60 | 700,200 | 507,200 | 13.0 |
| 17/06/2025 |
67.90
|
5,760,000 | 67 | 67.90 | 66.20 | 597,300 | 698,400 | -6.8 |
| 16/06/2025 |
66.80
|
7,846,900 | 65.70 | 67 | 65.40 | 2,287,600 | 646,000 | 108.7 |
| 13/06/2025 |
65.40
|
5,911,100 | 65 | 65.40 | 64.30 | 1,131,200 | 384,900 | 48.4 |
| 12/06/2025 |
65.80
|
6,866,200 | 65.30 | 66 | 65.20 | 1,392,500 | 544,100 | 55.7 |
| 11/06/2025 |
64.80
|
2,850,500 | 64.80 | 65.20 | 64.10 | 209,300 | 633,500 | -27.4 |
| 10/06/2025 |
64.80
|
5,622,000 | 64.50 | 65.50 | 64.10 | 923,304 | 0 | -11.2 |
| 09/06/2025 |
64.10
|
5,031,500 | 65 | 65 | 63.50 | 821,608 | 0 | 3.7 |
| 06/06/2025 |
65
|
4,122,600 | 65.90 | 66.40 | 64.70 | 319,380 | 0 | -1.0 |
| 05/06/2025 |
65.80
|
11,745,400 | 64.40 | 65.80 | 63.90 | 2,599,800 | 0 | 117.5 |
| 04/06/2025 |
64.10
|
6,891,000 | 63.50 | 64.40 | 63 | 966,700 | 0 | 38.6 |
| 03/06/2025 |
63.30
|
4,281,300 | 62.30 | 63.60 | 62.30 | 295,764 | 0 | -30.3 |
| 02/06/2025 |
62.10
|
2,287,700 | 62 | 62.50 | 61.70 | 61,900 | 0 | -5.4 |
| 30/05/2025 |
62
|
4,024,000 | 63 | 63.10 | 62 | 103,700 | 0 | -47.9 |
| 29/05/2025 |
63.40
|
3,507,500 | 64.10 | 64.20 | 62.90 | 34,606 | 0 | -18.0 |
| 28/05/2025 |
63.90
|
4,017,900 | 64.10 | 64.50 | 63.50 | 134,910 | 0 | -14.9 |
| 27/05/2025 |
64
|
4,747,700 | 63.90 | 64.80 | 63.50 | 664,900 | 671,800 | -0.4 |
| 26/05/2025 |
63.80
|
4,405,400 | 63.20 | 63.80 | 61.50 | 314,976 | 0 | -7.3 |
| 23/05/2025 |
63.20
|
4,290,900 | 64 | 64.30 | 62.70 | 42,100 | 1,751,100 | -108.2 |
| 22/05/2025 |
64
|
7,955,100 | 63.60 | 64.60 | 63.20 | 1,591,100 | 0 | 44.8 |
| 21/05/2025 |
63.60
|
8,645,400 | 63.10 | 64.30 | 63.10 | 1,769,220 | 0 | 49.8 |
| 20/05/2025 |
62.70
|
5,378,500 | 62 | 63.10 | 61.50 | 1,004,205 | 0 | 8.1 |
| 19/05/2025 |
62
|
6,012,400 | 62.40 | 62.40 | 61.40 | 891,235 | 0 | -115.0 |
| 16/05/2025 |
62.50
|
5,901,500 | 62.60 | 63 | 61.70 | 1,721,646 | 0 | -102.5 |
| 15/05/2025 |
62.80
|
5,773,200 | 62.60 | 63.50 | 62.40 | 1,068,700 | 0 | -13.4 |
| 14/05/2025 |
62.30
|
5,676,400 | 62.30 | 63.70 | 62.20 | 15,832,420 | 18,314,620 | -146.5 |
| 13/05/2025 |
62.10
|
4,735,700 | 62.40 | 63.20 | 62.10 | 493,200 | 988,800 | -30.9 |
| 12/05/2025 |
62
|
3,820,500 | 62.80 | 63.30 | 62 | 157,800 | 1,252,600 | -68.2 |
| 09/05/2025 |
62.80
|
3,321,700 | 63 | 63 | 62.20 | 1,416,700 | 623,800 | 49.8 |
| 08/05/2025 |
63
|
4,439,500 | 61 | 63 | 60.70 | 1,510,500 | 294,000 | 75.8 |
| 07/05/2025 |
60.90
|
3,353,100 | 61.60 | 61.80 | 60.90 | 273,700 | 282,700 | -0.7 |
| 06/05/2025 |
62
|
3,955,400 | 62.40 | 62.40 | 61.80 | 818,100 | 783,700 | 2.2 |
| 05/05/2025 |
62.50
|
2,950,500 | 62.70 | 62.80 | 61.60 | 937,353 | 0 | 40.8 |
| 29/04/2025 |
62.50
|
3,854,100 | 61.80 | 62.50 | 61.80 | 213,700 | 270,300 | -3.6 |
| 28/04/2025 |
62.50
|
4,247,600 | 62.40 | 62.50 | 61 | 678,600 | 457,600 | 13.6 |
| 25/04/2025 |
62
|
10,545,400 | 60 | 62 | 59.90 | 1,868,600 | 822,200 | 63.7 |
| 24/04/2025 |
59.90
|
4,948,200 | 60 | 60 | 58.30 | 422,900 | 399,200 | 1.3 |
| 23/04/2025 |
59.60
|
5,295,500 | 59.70 | 59.90 | 58.90 | 1,122,800 | 354,300 | 45.9 |
| 22/04/2025 |
58.70
|
9,268,700 | 57.50 | 59.10 | 54.10 | 904,400 | 1,668,800 | -43.6 |
| 21/04/2025 |
58.10
|
3,787,400 | 58 | 58.50 | 56.90 | 457,900 | 35,600 | 24.3 |
| 18/04/2025 |
58
|
3,630,300 | 57.90 | 59 | 57.90 | 603,000 | 136,400 | 27.2 |
| 17/04/2025 |
57.30
|
4,980,400 | 55 | 57.60 | 55 | 912,200 | 238,600 | 38.2 |
| 16/04/2025 |
56.40
|
6,391,100 | 58.30 | 58.80 | 56.40 | 170,000 | 454,400 | -16.3 |
| 15/04/2025 |
58.50
|
6,076,700 | 59 | 60.90 | 58.10 | 703,100 | 334,400 | 21.6 |
| 14/04/2025 |
60
|
7,927,500 | 57.70 | 60.30 | 56.90 | 957,500 | 765,500 | 12.2 |
| 11/04/2025 |
57.10
|
14,118,700 | 55.40 | 57.50 | 53.10 | 1,083,000 | 1,330,300 | -14.6 |
| 10/04/2025 |
53.80
|
491,600 | 53.80 | 53.80 | 53.80 | 10,000 | 19,800 | -0.5 |
| 09/04/2025 |
50.30
|
13,474,100 | 50.30 | 52.90 | 50.30 | 939,100 | 3,592,500 | -133.9 |
| 08/04/2025 |
54
|
5,452,200 | 55.10 | 56.80 | 54 | 1,006,400 | 728,500 | 14.9 |
| 04/04/2025 |
58
|
14,296,500 | 57.20 | 58.70 | 57.20 | 1,117,000 | 567,400 | 31.9 |
| 03/04/2025 |
61.40
|
10,609,500 | 63 | 63.90 | 61.40 | 313,300 | 276,900 | 2.0 |
| 02/04/2025 |
66
|
3,637,800 | 66.70 | 67 | 66 | 5,000 | 974,600 | -64.3 |
| 01/04/2025 |
66.20
|
6,498,900 | 67.80 | 67.80 | 65.60 | 67,200 | 1,665,100 | -106.0 |
| 31/03/2025 |
66.80
|
6,976,700 | 68.50 | 69.70 | 66.80 | 212,800 | 1,679,100 | -99.3 |
| 28/03/2025 |
68.50
|
3,797,400 | 69.40 | 69.60 | 68.30 | 334,600 | 908,200 | -39.5 |
| 27/03/2025 |
69.40
|
7,235,300 | 68.60 | 70.70 | 68.50 | 908,500 | 298,300 | 42.7 |