| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-22) |
3.60 | 5.12% | 130,667,000 | 8,270,436 | 331.7 |
69
75.20
74.20
|
|
2 tháng
(2026-08-24) |
3.90 | 5.57% | 200,389,300 | 7,549,836 | 284.5 |
66.50
75.20
74.20
|
|
3 tháng
(2026-07-24) |
10 | 15.65% | 286,943,600 | 10,446,936 | 481.0 |
63.90
75.20
74.20
|
|
6 tháng
(2026-04-28) |
-3.50 | -4.52% | 542,518,300 | 4,002,636 | 119.7 |
63.90
81
74.20
|
|
12 tháng
(2025-10-27) |
-4.60 | -5.86% | 1,343,851,900 | 32,531,236 | 2,342.9 |
63.90
84.10
74.20
|
|
24 tháng
(2024-11-01) |
-0.60 | -0.81% | 3,024,725,000 | -609,513 | -1,552.9 |
50.30
88.50
74.20
|
|
36 tháng
(2023-11-07) |
11.90 | 19.19% | 4,119,007,800 | -53,927,689 | -5,263.3 |
50.30
88.50
74.20
|
|
60 tháng
(2021-11-17) |
-50.40 | -40.55% | 4,746,178,000 | -86,223,396 | -10,056.5 |
50.30
142.29
74.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 23/10/2026 |
74.20
|
4,701,100 | 74 | 75.30 | 73.90 | 1,553,000 | 317,160 | 0 |
| 22/10/2026 |
73.90
|
5,501,900 | 74.10 | 74.70 | 73.60 | 2,341,700 | 437,920 | 0 |
| 21/10/2026 |
73.70
|
7,207,200 | 73.60 | 75 | 73.40 | 2,651,550 | 704,340 | 0 |
| 20/10/2026 |
73.60
|
4,286,100 | 72.20 | 73.80 | 71.70 | 602,800 | 338,312 | 0 |
| 19/10/2026 |
72.40
|
4,195,500 | 71.50 | 72.40 | 71 | 611,550 | 688,208 | 0 |
| 16/10/2026 |
71.40
|
3,013,700 | 70.70 | 71.40 | 70.20 | 551,700 | 329,202 | 0 |
| 15/10/2026 |
70.40
|
4,119,800 | 71.50 | 71.70 | 70.40 | 39,600 | 650,663 | 0 |
| 14/10/2026 |
71.70
|
2,983,400 | 71.20 | 71.80 | 70.90 | 557,900 | 305,297 | 0 |
| 13/10/2026 |
71.10
|
7,120,400 | 72.90 | 73.70 | 71.10 | 341,600 | 615,612 | 0 |
| 12/10/2026 |
73.10
|
4,305,200 | 74.40 | 74.50 | 73 | 358,850 | 370,160 | 0 |
| 09/10/2026 |
74.20
|
5,037,600 | 74.10 | 74.70 | 73.70 | 689,900 | 678,200 | 0.9 |
| 08/10/2026 |
74.20
|
5,708,400 | 75.50 | 76.10 | 74.10 | 1,335,200 | 905,900 | 31.9 |
| 07/10/2026 |
75.20
|
15,563,400 | 72.20 | 76.10 | 71.70 | 2,934,200 | 2,336,200 | 44.4 |
| 06/10/2026 |
72
|
5,706,800 | 71.30 | 72 | 70.70 | 884,200 | 717,800 | 11.8 |
| 05/10/2026 |
71.30
|
4,518,500 | 70.70 | 72.20 | 70.10 | 317,500 | 595,600 | -19.9 |
| 02/10/2026 |
70.70
|
8,880,100 | 71.40 | 73 | 70.70 | 971,700 | 1,086,100 | -8.5 |
| 01/10/2026 |
70.90
|
6,008,100 | 69.40 | 71.20 | 69.10 | 1,374,800 | 656,100 | 50.3 |
| 30/09/2026 |
69
|
4,122,100 | 69.90 | 70.30 | 69 | 1,313,000 | 851,800 | 32.5 |
| 29/09/2026 |
69.40
|
1,927,500 | 68.60 | 69.50 | 68.50 | 422,900 | 288,800 | 9.3 |
| 28/09/2026 |
69
|
4,503,400 | 70.20 | 70.30 | 68.10 | 456,400 | 365,400 | 6.1 |
| 25/09/2026 |
70.10
|
4,305,400 | 71 | 71.40 | 70 | 653,900 | 1,010,200 | -25.0 |
| 24/09/2026 |
70.80
|
9,374,300 | 69.70 | 71.70 | 69.70 | 2,970,800 | 405,300 | 182.1 |
| 23/09/2026 |
69.80
|
3,346,000 | 70.50 | 70.90 | 69.60 | 261,700 | 568,100 | -21.5 |
| 22/09/2026 |
70.30
|
8,932,200 | 67.70 | 71.40 | 67.70 | 1,210,000 | 677,800 | 37.1 |
| 21/09/2026 |
67.70
|
3,631,900 | 69.20 | 69.30 | 67.10 | 491,200 | 977,900 | -33.2 |
| 18/09/2026 |
68.40
|
7,484,800 | 68.20 | 69.50 | 68.20 | 4,300,800 | 3,035,100 | 87.2 |
| 17/09/2026 |
67.70
|
3,300,000 | 67.10 | 68.20 | 66.90 | 319,900 | 711,300 | -26.6 |
| 16/09/2026 |
67.40
|
2,600,100 | 67.40 | 67.60 | 66.70 | 803,700 | 835,900 | -2.1 |
| 15/09/2026 |
67.40
|
2,104,100 | 66.60 | 67.40 | 66.40 | 486,800 | 252,200 | 15.7 |
| 14/09/2026 |
66.60
|
4,250,500 | 66.70 | 67 | 65.30 | 1,044,400 | 971,800 | 5.0 |
| 11/09/2026 |
66.50
|
4,606,000 | 68.60 | 68.70 | 66.50 | 269,800 | 861,600 | -39.9 |
| 10/09/2026 |
68.70
|
3,106,400 | 68 | 69 | 68 | 1,041,800 | 474,000 | 39.0 |
| 09/09/2026 |
68.40
|
2,252,400 | 68.40 | 69.30 | 68.20 | 575,100 | 672,000 | -6.6 |
| 08/09/2026 |
68.40
|
3,124,600 | 68.40 | 68.60 | 68.10 | 1,272,400 | 1,597,800 | -22.2 |
| 07/09/2026 |
68.60
|
3,682,300 | 69 | 69 | 68.10 | 1,263,200 | 1,308,700 | -3.1 |
| 04/09/2026 |
69
|
2,788,500 | 68.50 | 69.10 | 68.50 | 909,500 | 1,085,600 | -12.1 |
| 03/09/2026 |
69
|
5,466,400 | 69.50 | 69.60 | 68.30 | 747,800 | 2,365,200 | -111.2 |
| 28/08/2026 |
70.20
|
3,335,400 | 70.50 | 70.60 | 69.80 | 1,010,600 | 571,900 | 30.8 |
| 27/08/2026 |
70.20
|
4,810,800 | 70.30 | 71.10 | 69.60 | 477,600 | 695,200 | -15.5 |
| 26/08/2026 |
70.10
|
3,819,500 | 69.50 | 70.30 | 69.10 | 305,400 | 546,800 | -16.9 |
| 25/08/2026 |
69.50
|
4,643,500 | 70 | 70.50 | 69 | 1,027,500 | 979,100 | 3.4 |
| 24/08/2026 |
70
|
4,715,100 | 70.70 | 70.80 | 69.50 | 1,348,500 | 474,500 | 61.1 |
| 21/08/2026 |
69.80
|
7,435,200 | 68.20 | 70.20 | 67.90 | 1,730,600 | 1,001,800 | 50.8 |
| 20/08/2026 |
68.10
|
7,132,100 | 66.50 | 68.90 | 66.30 | 1,274,400 | 444,000 | 56.1 |
| 19/08/2026 |
66.40
|
3,507,000 | 66.70 | 66.80 | 65.50 | 157,800 | 1,210,800 | -69.4 |
| 18/08/2026 |
66.80
|
2,283,000 | 66.90 | 67.30 | 66.10 | 112,700 | 486,100 | -24.8 |
| 17/08/2026 |
66.90
|
3,306,800 | 66.30 | 66.90 | 65.90 | 1,100,600 | 1,257,000 | -10.3 |
| 14/08/2026 |
66.30
|
6,325,400 | 67.40 | 67.90 | 65.80 | 1,712,800 | 2,863,800 | -76.8 |
| 13/08/2026 |
67.60
|
5,681,100 | 67.50 | 68.30 | 67.40 | 1,765,300 | 1,447,400 | 21.5 |
| 12/08/2026 |
67.20
|
2,039,300 | 67.20 | 67.80 | 66.90 | 329,200 | 443,200 | -7.7 |
| 11/08/2026 |
67.10
|
2,876,400 | 67.80 | 68.20 | 67.10 | 245,000 | 703,700 | -31.1 |
| 10/08/2026 |
67.70
|
3,056,100 | 67.40 | 68.10 | 66.90 | 191,100 | 685,800 | -33.5 |
| 07/08/2026 |
67.40
|
3,169,000 | 66.30 | 67.80 | 66.20 | 648,700 | 738,400 | -6.0 |
| 06/08/2026 |
66.50
|
2,286,900 | 67.50 | 67.50 | 66.40 | 256,700 | 471,500 | -14.3 |
| 05/08/2026 |
67.20
|
4,183,900 | 68.80 | 69.40 | 67 | 292,900 | 878,600 | -40.0 |
| 04/08/2026 |
68.40
|
3,115,600 | 68.40 | 68.60 | 67.70 | 1,234,700 | 378,500 | 58.5 |
| 03/08/2026 |
68.20
|
4,348,300 | 66.50 | 68.30 | 66.40 | 1,459,700 | 184,600 | 86.4 |
| 31/07/2026 |
66.10
|
3,736,800 | 67.90 | 67.90 | 66.10 | 592,500 | 735,100 | -9.6 |
| 30/07/2026 |
67.90
|
4,858,200 | 66 | 68.10 | 65.90 | 2,091,600 | 524,500 | 105.2 |
| 29/07/2026 |
66.30
|
3,692,600 | 65.80 | 66.60 | 65.10 | 1,471,300 | 683,600 | 51.8 |
| 28/07/2026 |
65.70
|
5,574,000 | 63.20 | 66.40 | 63.20 | 1,794,900 | 356,300 | 93.7 |
| 27/07/2026 |
63.90
|
4,605,200 | 65 | 65.10 | 63.50 | 450,800 | 260,000 | 12.4 |
| 24/07/2026 |
63.90
|
3,341,400 | 63.90 | 64 | 62.80 | 440,400 | 701,900 | -16.5 |
| 23/07/2026 |
64
|
5,065,800 | 63.90 | 64.60 | 61.70 | 874,900 | 1,694,700 | -51.9 |
| 22/07/2026 |
63.90
|
9,078,900 | 65.50 | 67 | 63.50 | 1,372,500 | 2,204,800 | -53.0 |
| 21/07/2026 |
64.90
|
4,693,800 | 64.50 | 66.10 | 64.50 | 2,559,700 | 1,601,600 | 62.6 |
| 20/07/2026 |
64.80
|
6,394,700 | 67.80 | 67.80 | 64.60 | 1,669,700 | 1,223,400 | 29.1 |
| 17/07/2026 |
68
|
2,752,400 | 67.80 | 68.20 | 67.40 | 875,600 | 727,600 | 10.1 |
| 16/07/2026 |
68
|
3,440,100 | 67.50 | 68 | 66.70 | 900,000 | 770,400 | 8.8 |
| 15/07/2026 |
68
|
2,633,500 | 68.40 | 68.50 | 67.40 | 1,007,700 | 600,600 | 27.6 |
| 14/07/2026 |
68.40
|
2,364,800 | 67.30 | 68.40 | 67.10 | 820,000 | 558,200 | 17.8 |
| 13/07/2026 |
67.90
|
5,488,400 | 68.30 | 68.50 | 66.70 | 1,059,900 | 1,252,200 | -13.1 |
| 10/07/2026 |
68.80
|
2,701,100 | 68.60 | 69.10 | 68.10 | 611,900 | 607,200 | 0.3 |
| 09/07/2026 |
68.90
|
2,298,700 | 68.80 | 69.60 | 68.60 | 157,300 | 860,900 | -48.4 |
| 08/07/2026 |
69
|
10,943,100 | 68.40 | 69.70 | 67.50 | 1,688,700 | 4,401,900 | -184.5 |
| 07/07/2026 |
68.60
|
9,695,900 | 70.40 | 70.40 | 68.30 | 496,700 | 3,145,000 | -182.7 |
| 06/07/2026 |
70.50
|
4,680,200 | 71.60 | 71.80 | 69.20 | 180,300 | 1,165,800 | -69.9 |
| 03/07/2026 |
71.80
|
2,721,300 | 72.10 | 72.40 | 71.50 | 105,400 | 1,088,600 | -70.5 |
| 02/07/2026 |
72.40
|
3,050,700 | 72.80 | 73.10 | 71.90 | 181,200 | 947,800 | -55.5 |
| 01/07/2026 |
72.50
|
2,278,500 | 72 | 72.80 | 71.90 | 128,800 | 153,300 | -1.8 |
| 30/06/2026 |
72.10
|
2,684,100 | 72.20 | 72.70 | 71.60 | 188,200 | 984,700 | -57.3 |
| 29/06/2026 |
72.10
|
2,189,400 | 71.60 | 72.10 | 71.40 | 556,000 | 391,400 | 11.9 |
| 26/06/2026 |
71.40
|
1,949,700 | 71.40 | 71.50 | 70.90 | 330,300 | 629,200 | -21.3 |
| 25/06/2026 |
71.50
|
1,092,900 | 71.70 | 71.70 | 71.20 | 169,200 | 227,900 | -4.2 |
| 24/06/2026 |
71.50
|
2,086,700 | 71.40 | 71.60 | 70.60 | 171,100 | 508,800 | -24.0 |
| 23/06/2026 |
71.50
|
3,924,900 | 71.80 | 72.30 | 70.70 | 72,900 | 1,263,800 | -85.0 |
| 22/06/2026 |
71.50
|
1,679,500 | 72.60 | 72.60 | 71.50 | 85,900 | 168,000 | -5.9 |
| 19/06/2026 |
72
|
2,203,100 | 72.20 | 72.60 | 72 | 813,900 | 555,500 | 18.6 |
| 18/06/2026 |
72.10
|
2,955,300 | 72.50 | 73.20 | 72.10 | 1,106,500 | 877,000 | 17.0 |
| 17/06/2026 |
72.50
|
2,463,600 | 73.10 | 73.30 | 72.50 | 566,100 | 735,800 | -12.4 |
| 16/06/2026 |
73
|
1,998,300 | 72.50 | 73.20 | 72.20 | 301,200 | 618,300 | -23.0 |
| 15/06/2026 |
72.20
|
2,829,700 | 72.10 | 72.80 | 71.90 | 353,500 | 593,500 | -17.4 |
| 12/06/2026 |
71.10
|
2,524,400 | 72 | 72.20 | 71.10 | 816,300 | 694,600 | 8.8 |
| 11/06/2026 |
71
|
1,778,000 | 71.50 | 71.80 | 71 | 67,900 | 463,300 | -28.2 |
| 10/06/2026 |
71.90
|
1,527,900 | 72.20 | 72.30 | 71.60 | 51,200 | 348,700 | -21.4 |
| 09/06/2026 |
72.40
|
3,417,100 | 71.30 | 72.50 | 70.90 | 374,600 | 939,000 | -40.6 |
| 08/06/2026 |
70.80
|
5,812,600 | 72.40 | 72.70 | 70.80 | 110,400 | 1,415,100 | -93.9 |
| 05/06/2026 |
73.10
|
2,864,100 | 74.30 | 74.30 | 73 | 123,700 | 1,105,100 | -72.1 |
| 04/06/2026 |
74
|
1,879,100 | 74.90 | 74.90 | 73.90 | 89,700 | 829,400 | -54.9 |
| 03/06/2026 |
75.10
|
3,872,000 | 73.10 | 75.10 | 72.60 | 881,100 | 949,200 | -4.8 |