| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-08) |
-4.90 | -6.10% | 2,710,900 | -94,700 | -1.9 |
74.70
82.40
74.70
|
|
2 tháng
(2026-08-10) |
-4.70 | -5.87% | 4,855,300 | -26,400 | 3.6 |
74.70
82.40
74.70
|
|
3 tháng
(2026-07-10) |
-2 | -2.58% | 8,334,200 | -23,300 | 3.8 |
74.50
82.40
74.70
|
|
6 tháng
(2026-04-13) |
-6.10 | -7.48% | 17,204,000 | -57,000 | -0.5 |
74.50
113.40
74.70
|
|
12 tháng
(2025-10-13) |
-11.60 | -13.33% | 20,897,400 | 54,900 | 8.6 |
65
113.40
74.70
|
|
24 tháng
(2024-10-18) |
34.70 | 85.26% | 26,537,158 | -96,300 | -3.6 |
39.80
113.40
74.70
|
|
36 tháng
(2023-10-24) |
35.20 | 87.56% | 31,919,473 | -126,500 | -6.0 |
39.80
113.40
74.70
|
|
60 tháng
(2021-11-03) |
3.60 | 5.01% | 69,176,215 | -312,700 | -20.8 |
36.70
124.50
74.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 23/10/2026 |
74.70
|
79,700 | 74.90 | 74.90 | 74.60 | 0 | 200 | 0 |
| 22/10/2026 |
74.60
|
76,000 | 76.40 | 76.40 | 74.10 | 400 | 0 | 0 |
| 21/10/2026 |
75.80
|
100,200 | 74.60 | 75.80 | 73 | 2,600 | 0 | 0 |
| 20/10/2026 |
73.80
|
93,000 | 74.90 | 74.90 | 73 | 0 | 400 | 0 |
| 19/10/2026 |
74.20
|
86,200 | 74 | 74.80 | 74 | 0 | 0 | 0 |
| 16/10/2026 |
74.90
|
102,800 | 74.50 | 75.20 | 74.50 | 0 | 100 | 0 |
| 15/10/2026 |
74.50
|
93,500 | 74.80 | 75 | 73.90 | 0 | 4,000 | 0 |
| 14/10/2026 |
74.80
|
114,400 | 74.90 | 75.40 | 74.30 | 0 | 4,800 | 0 |
| 13/10/2026 |
74.90
|
82,900 | 75.70 | 75.70 | 74.40 | 0 | 3,900 | 0 |
| 12/10/2026 |
75.40
|
106,100 | 75.90 | 75.90 | 74.60 | 4,000 | 0 | 0 |
| 09/10/2026 |
75.60
|
127,600 | 75.90 | 75.90 | 75 | 4,800 | 3,200 | 0 |
| 08/10/2026 |
75.40
|
94,800 | 76 | 76 | 75.40 | 0 | 0 | 0 |
| 07/10/2026 |
75.50
|
97,900 | 76.20 | 76.20 | 75.20 | 0 | 3,600 | -0.3 |
| 06/10/2026 |
75.70
|
71,000 | 75.60 | 76.70 | 75.10 | 1,700 | 8,100 | -0.5 |
| 05/10/2026 |
76.10
|
96,500 | 76 | 76.40 | 75.50 | 0 | 12,200 | -0.9 |
| 02/10/2026 |
75.90
|
95,600 | 75.90 | 76.40 | 75.40 | 0 | 10,800 | -0.8 |
| 01/10/2026 |
75.70
|
109,400 | 76 | 76.90 | 75.50 | 800 | 18,600 | -1.4 |
| 30/09/2026 |
76
|
64,800 | 75.70 | 78 | 75.70 | 2,900 | 1,800 | 0.1 |
| 29/09/2026 |
75.60
|
110,000 | 77.70 | 77.70 | 75.60 | 2,800 | 5,000 | -0.2 |
| 28/09/2026 |
77
|
155,900 | 77 | 77.90 | 76.50 | 3,900 | 700 | 0.2 |
| 25/09/2026 |
77.20
|
84,400 | 78.50 | 78.50 | 77.10 | 400 | 10,100 | -0.8 |
| 24/09/2026 |
78
|
139,500 | 78.70 | 78.70 | 77.10 | 0 | 11,700 | -0.9 |
| 23/09/2026 |
78.50
|
145,900 | 78.30 | 78.90 | 78.30 | 400 | 1,700 | -0.1 |
| 22/09/2026 |
78.30
|
101,800 | 78.90 | 79.30 | 78.10 | 0 | 17,900 | -1.4 |
| 21/09/2026 |
78.80
|
127,100 | 78.80 | 79.80 | 78.70 | 0 | 8,600 | -0.7 |
| 18/09/2026 |
78.90
|
123,400 | 79.80 | 79.80 | 78.50 | 2,700 | 0 | 0.2 |
| 17/09/2026 |
79.50
|
143,800 | 78.80 | 80.40 | 78.60 | 25,600 | 0 | 2.0 |
| 16/09/2026 |
78.40
|
134,900 | 78.10 | 78.50 | 78.10 | 2,100 | 0 | 0.2 |
| 15/09/2026 |
78.40
|
134,900 | 78.70 | 78.70 | 78 | 6,700 | 1,400 | 0.4 |
| 14/09/2026 |
78.20
|
118,500 | 80 | 80.60 | 77 | 0 | 31,200 | -2.5 |
| 11/09/2026 |
80
|
134,200 | 80.40 | 80.80 | 80 | 3,200 | 4,400 | -0.1 |
| 10/09/2026 |
81.30
|
140,300 | 82.20 | 82.20 | 80.30 | 800 | 8,300 | -0.6 |
| 09/09/2026 |
82.40
|
148,300 | 81.30 | 82.50 | 80.60 | 38,500 | 3,000 | 2.9 |
| 08/09/2026 |
80.30
|
138,000 | 80.80 | 81.20 | 80.10 | 0 | 28,100 | -2.3 |
| 07/09/2026 |
80.50
|
147,800 | 81.60 | 83.60 | 80.50 | 19,500 | 1,400 | 1.5 |
| 04/09/2026 |
81.50
|
150,400 | 79.70 | 81.80 | 79 | 26,700 | 0 | 2.1 |
| 03/09/2026 |
79
|
135,700 | 79.90 | 79.90 | 78.10 | 34,300 | 5,100 | 2.3 |
| 28/08/2026 |
78.50
|
123,300 | 78.60 | 79.10 | 78.40 | 0 | 4,400 | -0.3 |
| 27/08/2026 |
78.40
|
127,700 | 78.50 | 78.70 | 77.60 | 2,600 | 1,300 | 0.1 |
| 26/08/2026 |
78
|
123,600 | 78.70 | 78.70 | 78 | 3,000 | 13,300 | -0.8 |
| 25/08/2026 |
78.30
|
130,400 | 78.70 | 78.70 | 78 | 6,700 | 0 | 0.5 |
| 24/08/2026 |
78.20
|
90,400 | 79.90 | 79.90 | 78.10 | 3,400 | 1,400 | 0.2 |
| 21/08/2026 |
78.50
|
129,800 | 78.10 | 78.70 | 77 | 24,500 | 4,900 | 1.5 |
| 20/08/2026 |
78.10
|
79,900 | 78.70 | 78.70 | 77 | 3,400 | 4,800 | -0.1 |
| 19/08/2026 |
77.40
|
96,200 | 79.10 | 79.20 | 77.40 | 0 | 6,200 | -0.5 |
| 18/08/2026 |
79
|
127,500 | 80 | 80 | 74.80 | 900 | 3,600 | -0.2 |
| 17/08/2026 |
79.20
|
77,700 | 79.50 | 79.60 | 78.10 | 0 | 5,400 | -0.4 |
| 14/08/2026 |
79
|
136,500 | 79.80 | 80.10 | 78.10 | 900 | 18,300 | -1.4 |
| 13/08/2026 |
80
|
93,300 | 81.40 | 81.60 | 79.60 | 900 | 3,100 | -0.2 |
| 12/08/2026 |
80.90
|
135,300 | 81 | 81.50 | 80.80 | 10,400 | 0 | 0.8 |
| 11/08/2026 |
80.30
|
139,900 | 81 | 81.90 | 80.30 | 3,800 | 1,500 | 0.2 |
| 10/08/2026 |
80.10
|
99,000 | 80.70 | 81.20 | 79.70 | 4,000 | 2,000 | 0.2 |
| 07/08/2026 |
80.60
|
170,500 | 81.90 | 82.40 | 80.20 | 1,000 | 5,700 | -0.4 |
| 06/08/2026 |
82.10
|
122,600 | 82.30 | 83.30 | 81.50 | 2,000 | 7,300 | -0.4 |
| 05/08/2026 |
82.30
|
145,500 | 80.40 | 85 | 80.40 | 21,100 | 6,300 | 1.2 |
| 04/08/2026 |
80.40
|
171,900 | 80.40 | 82 | 78.90 | 8,500 | 0 | 0.7 |
| 03/08/2026 |
79
|
145,100 | 78.60 | 79.60 | 77.70 | 4,700 | 19,600 | -1.2 |
| 31/07/2026 |
78.50
|
170,600 | 79.70 | 83.70 | 78.50 | 8,900 | 6,400 | 0.2 |
| 30/07/2026 |
78.20
|
112,500 | 78 | 78.70 | 77.10 | 0 | 9,000 | -0.7 |
| 29/07/2026 |
77.90
|
197,300 | 80 | 81.50 | 77.60 | 18,700 | 31,100 | -1.0 |
| 28/07/2026 |
76.30
|
148,000 | 77 | 77.60 | 75.10 | 0 | 40,400 | -3.1 |
| 27/07/2026 |
77.80
|
150,400 | 77.30 | 78.40 | 77.30 | 11,300 | 10,700 | 0.1 |
| 24/07/2026 |
77
|
152,700 | 78.60 | 79.60 | 77 | 12,400 | 0 | 1.0 |
| 23/07/2026 |
78.30
|
156,200 | 75.10 | 78.30 | 75.10 | 41,000 | 3,300 | 2.9 |
| 22/07/2026 |
78
|
159,000 | 79.60 | 80 | 76 | 22,500 | 13,300 | 0.7 |
| 21/07/2026 |
79.50
|
200,600 | 80.50 | 81.70 | 79 | 7,300 | 8,800 | -0.1 |
| 20/07/2026 |
81
|
333,500 | 73.80 | 81.90 | 73.80 | 0 | 0 | 0 |
| 17/07/2026 |
74.50
|
136,800 | 75.50 | 75.90 | 74.50 | 7,000 | 6,500 | 0.0 |
| 16/07/2026 |
75.40
|
169,100 | 76.20 | 76.60 | 69.10 | 4,500 | 2,600 | 0.1 |
| 15/07/2026 |
76
|
150,300 | 78 | 78 | 76 | 500 | 8,200 | -0.6 |
| 14/07/2026 |
77.60
|
161,300 | 76.40 | 78.50 | 76.10 | 17,600 | 200 | 1.3 |
| 13/07/2026 |
75.90
|
185,300 | 77.40 | 77.50 | 75 | 100 | 7,800 | -0.6 |
| 10/07/2026 |
77.40
|
139,700 | 78.90 | 78.90 | 77.40 | 2,000 | 800 | 0.1 |
| 09/07/2026 |
78.80
|
128,800 | 77.50 | 79.10 | 77.20 | 2,900 | 2,300 | 0.0 |
| 08/07/2026 |
78
|
144,400 | 77.50 | 79.90 | 77.10 | 11,800 | 2,100 | 0.8 |
| 07/07/2026 |
77.70
|
132,100 | 77.70 | 77.70 | 75.60 | 2,100 | 14,500 | -1.0 |
| 06/07/2026 |
77.80
|
145,800 | 79.10 | 80.40 | 75.20 | 3,000 | 20,200 | -1.4 |
| 03/07/2026 |
79.20
|
128,500 | 79.40 | 80.80 | 78.50 | 100 | 3,300 | -0.3 |
| 02/07/2026 |
81.20
|
40,300 | 78.50 | 84.40 | 78.50 | 15,500 | 0 | 1.3 |
| 01/07/2026 |
78.70
|
158,600 | 78.30 | 79.50 | 78.30 | 100 | 4,200 | -0.3 |
| 30/06/2026 |
78.30
|
129,900 | 79.90 | 79.90 | 78.20 | 4,200 | 11,100 | -0.6 |
| 29/06/2026 |
79.50
|
260,400 | 83.30 | 83.70 | 79.50 | 6,100 | 9,200 | -0.3 |
| 26/06/2026 |
83.30
|
153,800 | 88.60 | 88.60 | 81.50 | 4,200 | 1,600 | 0.2 |
| 25/06/2026 |
85.20
|
523,600 | 79 | 85.20 | 78.60 | 42,200 | 300 | 3.4 |
| 24/06/2026 |
77.50
|
148,600 | 78 | 78.90 | 77 | 13,300 | 2,700 | 0.8 |
| 23/06/2026 |
77.80
|
150,500 | 78.50 | 80.30 | 77.80 | 1,000 | 7,700 | -0.5 |
| 22/06/2026 |
78.70
|
116,000 | 79.80 | 81 | 78.60 | 100 | 21,800 | -1.7 |
| 19/06/2026 |
79.80
|
142,000 | 81 | 81 | 79.80 | 400 | 7,100 | -0.5 |
| 18/06/2026 |
80.70
|
152,900 | 79.90 | 81.40 | 79 | 1,100 | 0 | 0.1 |
| 17/06/2026 |
79.90
|
214,400 | 77.90 | 79.90 | 76.40 | 31,000 | 1,400 | 2.3 |
| 16/06/2026 |
77.30
|
131,700 | 78.80 | 78.80 | 76.20 | 7,100 | 0 | 0.5 |
| 15/06/2026 |
78
|
128,500 | 80 | 81.20 | 78 | 0 | 1,500 | -0.1 |
| 12/06/2026 |
79.40
|
167,000 | 78.10 | 81.30 | 78.10 | 1,500 | 0 | 0.1 |
| 11/06/2026 |
78.10
|
213,100 | 82.50 | 82.80 | 78.10 | 0 | 10,700 | -0.9 |
| 10/06/2026 |
82
|
257,200 | 83.80 | 83.90 | 81.50 | 1,600 | 5,200 | -0.3 |
| 09/06/2026 |
83.40
|
202,000 | 84 | 87 | 83 | 0 | 11,700 | -1.0 |
| 08/06/2026 |
83.80
|
206,800 | 83.90 | 85 | 81 | 300 | 17,100 | -1.4 |
| 05/06/2026 |
83.60
|
506,900 | 83 | 87.10 | 82.80 | 15,900 | 25,700 | -0.9 |
| 04/06/2026 |
91.90
|
229,000 | 97.10 | 98.30 | 91.90 | 8,600 | 8,700 | 0.0 |
| 03/06/2026 |
102.10
|
313,800 | 122 | 122 | 102.10 | 20,500 | 17,400 | 0.2 |