| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-07) |
-3 | -4.91% | 5,042,300 | -399,300 | -9.2 |
57.50
67
67
|
|
2 tháng
(2026-08-06) |
-4.10 | -6.59% | 9,843,800 | -424,200 | -10.9 |
57.50
67
67
|
|
3 tháng
(2026-07-07) |
-13.60 | -18.97% | 20,972,000 | 108,600 | 24.9 |
55.10
71.70
67
|
|
6 tháng
(2026-04-08) |
-20.47 | -26.05% | 73,611,000 | -2,875,800 | -199.8 |
55.10
87.20
67
|
|
12 tháng
(2025-10-10) |
-20.43 | -26.01% | 185,279,200 | -1,761,600 | -102.2 |
55.10
92.78
67
|
|
24 tháng
(2024-10-15) |
2.20 | 3.93% | 469,271,600 | 1,377,274 | -2.8 |
55.10
92.78
67
|
|
36 tháng
(2023-10-23) |
14.38 | 32.90% | 807,642,700 | 3,021,915 | 128.4 |
43.72
92.78
67
|
|
60 tháng
(2021-11-01) |
9.68 | 20% | 1,154,453,700 | 2,880,723 | 78.0 |
16.69
92.78
67
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 23/10/2026 |
67
|
593,300 | 65.30 | 67.80 | 65.30 | 94,900 | 35,500 | 0 |
| 22/10/2026 |
65.50
|
587,100 | 67 | 67.80 | 65.10 | 4,200 | 29,900 | 0 |
| 21/10/2026 |
66.50
|
496,600 | 66.20 | 66.90 | 65.60 | 2,800 | 37,600 | 0 |
| 20/10/2026 |
66
|
1,272,800 | 63.30 | 66.20 | 63.30 | 88,200 | 21,506 | 0 |
| 19/10/2026 |
63.20
|
394,000 | 63.20 | 63.80 | 62.50 | 34,500 | 174,533 | 0 |
| 16/10/2026 |
62.40
|
204,000 | 62.70 | 63 | 62.40 | 22,520 | 7,000 | 0 |
| 15/10/2026 |
63
|
464,000 | 64 | 64 | 62.60 | 200 | 108,920 | 0 |
| 14/10/2026 |
63.60
|
480,900 | 62.10 | 63.60 | 61 | 39,300 | 27,755 | 0 |
| 13/10/2026 |
62.10
|
241,700 | 62.90 | 63.20 | 61.60 | 12,626 | 43,710 | 0 |
| 12/10/2026 |
62.90
|
389,600 | 62.80 | 63.70 | 61.90 | 49,500 | 34,800 | 0 |
| 09/10/2026 |
62.30
|
408,900 | 61.50 | 62.90 | 61.50 | 64,000 | 29,700 | 2.1 |
| 08/10/2026 |
62.30
|
472,600 | 62.50 | 63.80 | 61.90 | 40,100 | 8,100 | 2.0 |
| 07/10/2026 |
61.90
|
685,300 | 59 | 62.40 | 59 | 120,400 | 37,200 | 5.0 |
| 06/10/2026 |
58.80
|
232,000 | 57.90 | 58.90 | 57.60 | 82,100 | 400 | 4.8 |
| 05/10/2026 |
58.10
|
179,700 | 58 | 58.80 | 57.40 | 12,100 | 10,200 | 0.1 |
| 02/10/2026 |
57.80
|
387,900 | 59.30 | 59.30 | 57.30 | 1,400 | 160,300 | -9.2 |
| 01/10/2026 |
59.30
|
218,200 | 58.60 | 59.30 | 58.60 | 156,600 | 54,400 | 6.0 |
| 30/09/2026 |
58.60
|
329,600 | 59.60 | 60.40 | 58.60 | 24,100 | 107,600 | -4.9 |
| 29/09/2026 |
59.70
|
319,500 | 59.40 | 60.40 | 59.10 | 61,700 | 26,300 | 2.1 |
| 28/09/2026 |
59.40
|
533,800 | 58.40 | 60.70 | 58.40 | 48,400 | 234,600 | -11.0 |
| 25/09/2026 |
58.20
|
179,700 | 58.50 | 58.80 | 58.20 | 51,800 | 5,100 | 2.7 |
| 24/09/2026 |
58.50
|
189,200 | 58.50 | 58.90 | 58.20 | 71,300 | 19,700 | 3.0 |
| 23/09/2026 |
58.50
|
141,400 | 58.10 | 59.40 | 58.10 | 12,100 | 6,100 | 0.4 |
| 22/09/2026 |
58.50
|
251,300 | 58.60 | 58.70 | 57.50 | 12,000 | 123,400 | -6.5 |
| 21/09/2026 |
58.70
|
143,900 | 59.20 | 59.60 | 58.20 | 8,000 | 5,200 | 0.2 |
| 18/09/2026 |
59
|
171,500 | 58.80 | 59.90 | 58.80 | 9,100 | 2,400 | 0.4 |
| 17/09/2026 |
58.80
|
157,100 | 56.80 | 59.10 | 56.80 | 13,500 | 6,200 | 0.4 |
| 16/09/2026 |
57.50
|
175,100 | 58.40 | 58.40 | 57.40 | 1,700 | 6,400 | -0.3 |
| 15/09/2026 |
58.30
|
198,500 | 58.80 | 58.80 | 57.90 | 14,100 | 13,900 | 0.0 |
| 14/09/2026 |
58
|
131,000 | 57.30 | 58.50 | 57.30 | 4,600 | 9,800 | -0.3 |
| 11/09/2026 |
58
|
298,700 | 58.80 | 58.90 | 57.50 | 3,500 | 2,500 | 0.1 |
| 10/09/2026 |
59
|
396,100 | 60.60 | 60.60 | 58.80 | 8,100 | 107,600 | -5.9 |
| 09/09/2026 |
60.10
|
228,100 | 61.10 | 61.60 | 60.10 | 4,500 | 15,500 | -0.7 |
| 08/09/2026 |
61.10
|
129,200 | 61.60 | 61.90 | 61.10 | 5,800 | 1,200 | 0.3 |
| 07/09/2026 |
61.10
|
282,800 | 61.90 | 61.90 | 61.10 | 6,400 | 11,600 | -0.3 |
| 04/09/2026 |
61.90
|
217,500 | 61.20 | 62.40 | 61.20 | 12,000 | 1,800 | 0.6 |
| 03/09/2026 |
61.60
|
322,800 | 62.50 | 62.50 | 61.60 | 8,600 | 15,700 | -0.4 |
| 28/08/2026 |
62.80
|
202,200 | 62.80 | 63.50 | 62.80 | 22,000 | 5,000 | 1.1 |
| 27/08/2026 |
62.80
|
183,500 | 63.60 | 63.60 | 62.80 | 8,400 | 6,600 | 0.1 |
| 26/08/2026 |
63.10
|
148,800 | 62.60 | 63.20 | 62.60 | 3,000 | 14,200 | -0.7 |
| 25/08/2026 |
62.70
|
378,600 | 63.50 | 64.30 | 62.50 | 5,400 | 73,100 | -4.3 |
| 24/08/2026 |
63.20
|
259,400 | 62.80 | 63.50 | 62.50 | 12,300 | 14,600 | -0.1 |
| 21/08/2026 |
62.50
|
391,000 | 61.50 | 62.80 | 60.80 | 15,700 | 11,600 | 0.3 |
| 20/08/2026 |
61.50
|
180,000 | 61.80 | 62.20 | 61.50 | 5,100 | 5,800 | 0.0 |
| 19/08/2026 |
61.80
|
170,300 | 61.30 | 62.30 | 61.30 | 28,900 | 100 | 1.8 |
| 18/08/2026 |
61.50
|
167,000 | 62.30 | 62.30 | 61.50 | 14,600 | 400 | 0.9 |
| 17/08/2026 |
61.50
|
285,900 | 62 | 62.50 | 61.30 | 45,000 | 3,500 | 2.6 |
| 14/08/2026 |
62
|
247,000 | 62.30 | 63 | 62 | 21,000 | 1,800 | 1.2 |
| 13/08/2026 |
62.30
|
260,400 | 63.70 | 64 | 62.30 | 700 | 14,200 | -0.9 |
| 12/08/2026 |
63.50
|
209,200 | 62.60 | 64.20 | 62.60 | 4,400 | 22,300 | -1.1 |
| 11/08/2026 |
62.70
|
289,700 | 62.30 | 63.50 | 62.30 | 1,600 | 2,100 | 0.0 |
| 10/08/2026 |
62.40
|
248,500 | 62 | 63.20 | 62 | 9,100 | 3,500 | 0.4 |
| 07/08/2026 |
62.10
|
317,900 | 61.50 | 63.20 | 61.50 | 43,500 | 15,600 | 1.7 |
| 06/08/2026 |
62.20
|
321,800 | 62.60 | 63.20 | 61.80 | 5,400 | 79,700 | -4.6 |
| 05/08/2026 |
63.20
|
405,300 | 63.80 | 65 | 63 | 15,800 | 58,700 | -2.7 |
| 04/08/2026 |
63.60
|
415,500 | 62.70 | 63.60 | 61.80 | 19,000 | 38,400 | -1.2 |
| 03/08/2026 |
62.60
|
502,300 | 60.60 | 62.80 | 60.50 | 21,600 | 48,500 | -1.7 |
| 31/07/2026 |
61
|
718,500 | 59.60 | 61 | 58.90 | 70,100 | 113,300 | -2.6 |
| 30/07/2026 |
59.10
|
576,600 | 57 | 59.50 | 56.70 | 43,800 | 71,300 | -1.6 |
| 29/07/2026 |
57.40
|
217,600 | 57.20 | 57.60 | 56.70 | 8,600 | 23,300 | -0.8 |
| 28/07/2026 |
57.60
|
462,600 | 55 | 57.80 | 55 | 176,100 | 17,800 | 9.0 |
| 27/07/2026 |
55.20
|
533,400 | 56.30 | 57.90 | 55 | 116,500 | 57,600 | 3.3 |
| 24/07/2026 |
55.10
|
291,600 | 56.70 | 56.70 | 54.90 | 15,200 | 75,500 | -3.4 |
| 23/07/2026 |
56.90
|
458,000 | 56.20 | 58.50 | 54.70 | 69,200 | 33,400 | 2.0 |
| 22/07/2026 |
56
|
661,800 | 58.30 | 59.50 | 56 | 68,000 | 151,100 | -4.8 |
| 21/07/2026 |
58.60
|
322,400 | 58.10 | 60.30 | 58 | 89,600 | 5,500 | 5.0 |
| 20/07/2026 |
59.10
|
713,500 | 63.50 | 63.50 | 59.10 | 14,600 | 37,700 | -1.4 |
| 17/07/2026 |
63.50
|
426,800 | 66 | 66.20 | 63.50 | 1,800 | 144,200 | -9.2 |
| 16/07/2026 |
66.20
|
493,000 | 66.20 | 66.50 | 63.10 | 153,200 | 7,500 | 9.5 |
| 15/07/2026 |
66.10
|
259,100 | 67.50 | 67.50 | 66.10 | 71,000 | 105,500 | -2.3 |
| 14/07/2026 |
67.50
|
473,900 | 67.60 | 67.80 | 66.40 | 182,400 | 83,800 | 6.6 |
| 13/07/2026 |
67.60
|
792,900 | 68.30 | 68.30 | 66.80 | 255,600 | 5,800 | 16.9 |
| 10/07/2026 |
68.80
|
540,900 | 68.60 | 69.50 | 68.60 | 155,200 | 51,000 | 7.2 |
| 09/07/2026 |
69.50
|
588,300 | 70.30 | 70.40 | 69.40 | 6,600 | 64,100 | -4.0 |
| 08/07/2026 |
71
|
469,700 | 71.50 | 71.50 | 70.20 | 80,600 | 40,100 | 2.9 |
| 07/07/2026 |
71.70
|
804,500 | 70.30 | 71.70 | 68 | 147,200 | 14,800 | 9.2 |
| 06/07/2026 |
70.30
|
977,200 | 72.40 | 72.40 | 70 | 357,500 | 11,700 | 24.6 |
| 03/07/2026 |
72
|
485,000 | 72 | 72.30 | 71.10 | 301,700 | 20,400 | 20.2 |
| 02/07/2026 |
72
|
888,300 | 72 | 72.40 | 71 | 161,800 | 59,300 | 7.4 |
| 01/07/2026 |
72.50
|
353,800 | 72.60 | 72.70 | 71.70 | 5,800 | 48,200 | -3.0 |
| 30/06/2026 |
72.70
|
378,000 | 72.90 | 73.20 | 72.20 | 140,000 | 7,600 | 9.6 |
| 29/06/2026 |
72
|
666,400 | 71.60 | 73.80 | 71 | 208,100 | 40,900 | 12.0 |
| 26/06/2026 |
71.60
|
150,100 | 71 | 71.60 | 70.90 | 63,500 | 3,900 | 4.2 |
| 25/06/2026 |
71.60
|
308,500 | 70.80 | 71.60 | 70.40 | 128,100 | 1,800 | 9.0 |
| 24/06/2026 |
70.30
|
532,200 | 71.50 | 71.50 | 69.90 | 10,200 | 70,400 | -4.2 |
| 23/06/2026 |
71.40
|
412,700 | 72.20 | 72.20 | 71.30 | 3,400 | 10,200 | -0.5 |
| 22/06/2026 |
72.50
|
397,000 | 72.50 | 72.50 | 71.20 | 55,600 | 59,700 | -0.3 |
| 19/06/2026 |
72.50
|
194,000 | 72.50 | 73 | 72.30 | 50,800 | 3,500 | 3.4 |
| 18/06/2026 |
73
|
382,900 | 73.60 | 73.60 | 72.50 | 66,100 | 68,600 | -0.2 |
| 17/06/2026 |
73.60
|
560,900 | 72.70 | 73.90 | 72.40 | 33,800 | 8,800 | 1.8 |
| 16/06/2026 |
72.70
|
569,400 | 72.30 | 72.70 | 71.70 | 60,400 | 0 | 4.4 |
| 15/06/2026 |
72.30
|
577,600 | 71.90 | 72.30 | 70.80 | 69,300 | 300 | 4.9 |
| 12/06/2026 |
70.80
|
514,900 | 71.60 | 71.90 | 70.70 | 46,600 | 3,000 | 3.1 |
| 11/06/2026 |
71.60
|
447,600 | 71.70 | 71.70 | 70.50 | 34,200 | 51,400 | -1.2 |
| 10/06/2026 |
71.80
|
390,500 | 71.80 | 71.90 | 71 | 63,000 | 44,100 | 1.4 |
| 09/06/2026 |
71.70
|
367,300 | 71 | 71.80 | 70.50 | 11,700 | 89,300 | -5.5 |
| 08/06/2026 |
70.80
|
388,700 | 71.90 | 72 | 70.70 | 1,700 | 3,500 | -0.1 |
| 05/06/2026 |
72.70
|
594,500 | 71.50 | 72.90 | 71.40 | 218,400 | 21,000 | 14.3 |
| 04/06/2026 |
72.10
|
421,200 | 72 | 72.10 | 71 | 96,400 | 13,700 | 5.9 |
| 03/06/2026 |
71.80
|
586,200 | 70.10 | 71.80 | 69.90 | 0 | 1,700 | -0.1 |