| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-04) |
-1.20 | -1.83% | 550,100 | 0 | 0 |
64.30
65.60
65.60
|
|
2 tháng
(2026-08-05) |
-0.30 | -0.46% | 991,100 | 0 | 0 |
64
65.70
65.60
|
|
3 tháng
(2026-07-06) |
2.70 | 4.38% | 1,609,800 | 0 | 0.0 |
60.60
66.60
65.60
|
|
6 tháng
(2026-04-07) |
2.90 | 4.72% | 3,211,800 | 2,300 | 0.1 |
60.60
74.10
65.60
|
|
12 tháng
(2025-10-09) |
-1.20 | -1.83% | 6,140,900 | -1,700 | -0.1 |
60.60
74.10
65.60
|
|
24 tháng
(2024-10-14) |
-1.10 | -1.68% | 13,600,095 | 2,500 | 0.2 |
60.60
81.20
65.60
|
|
36 tháng
(2023-10-20) |
-0.80 | -1.23% | 26,082,349 | -15,108 | -1.0 |
60.60
81.20
65.60
|
|
60 tháng
(2021-11-01) |
-15.60 | -19.52% | 168,659,152 | -4,198 | -0.3 |
60.60
97
65.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 23/10/2026 |
65.60
|
23,800 | 65.90 | 65.90 | 65.40 | 0 | 0 | 0 |
| 22/10/2026 |
65.90
|
23,000 | 66.20 | 66.30 | 65.80 | 0 | 0 | 0 |
| 21/10/2026 |
66.20
|
28,700 | 65.70 | 66.20 | 65.60 | 0 | 0 | 0 |
| 20/10/2026 |
65.70
|
27,900 | 65.90 | 65.90 | 65.70 | 0 | 0 | 0 |
| 19/10/2026 |
65.80
|
34,700 | 65.40 | 65.80 | 65.30 | 0 | 0 | 0 |
| 16/10/2026 |
65.50
|
25,900 | 65.30 | 65.60 | 65.10 | 0 | 0 | 0 |
| 15/10/2026 |
65.30
|
28,600 | 65.40 | 65.50 | 65.20 | 0 | 0 | 0 |
| 14/10/2026 |
65.50
|
24,600 | 65.80 | 65.80 | 65.50 | 0 | 0 | 0 |
| 13/10/2026 |
65.70
|
24,700 | 65.60 | 65.90 | 65.60 | 0 | 0 | 0 |
| 12/10/2026 |
65.60
|
22,400 | 65.90 | 65.90 | 65.50 | 0 | 0 | 0 |
| 09/10/2026 |
65.70
|
23,200 | 65.90 | 66.10 | 65.70 | 0 | 0 | 0 |
| 08/10/2026 |
65.90
|
27,800 | 65.90 | 66 | 65.80 | 0 | 0 | 0 |
| 07/10/2026 |
65.80
|
28,600 | 65.60 | 66.10 | 65.60 | 300 | 0 | 0.0 |
| 06/10/2026 |
65.60
|
39,500 | 64.80 | 65.80 | 64.80 | 1,800 | 0 | 0.1 |
| 05/10/2026 |
64.60
|
26,800 | 64.20 | 64.60 | 64.20 | 0 | 0 | 0 |
| 02/10/2026 |
64.30
|
23,100 | 64.50 | 64.60 | 64.20 | 0 | 0 | 0 |
| 01/10/2026 |
64.60
|
26,700 | 64.60 | 64.80 | 64.50 | 0 | 0 | 0 |
| 30/09/2026 |
64.70
|
30,900 | 64.80 | 64.90 | 64.60 | 0 | 0 | 0 |
| 29/09/2026 |
64.70
|
28,300 | 64.50 | 64.70 | 64.30 | 0 | 0 | 0 |
| 28/09/2026 |
64.40
|
30,800 | 64.60 | 64.70 | 64.40 | 0 | 0 | 0 |
| 25/09/2026 |
64.60
|
25,700 | 64.50 | 64.60 | 64.30 | 0 | 0 | 0 |
| 24/09/2026 |
64.50
|
27,300 | 64.80 | 64.80 | 64.30 | 0 | 0 | 0 |
| 23/09/2026 |
64.70
|
31,800 | 64.80 | 65 | 64.70 | 0 | 0 | 0 |
| 22/09/2026 |
64.80
|
25,800 | 64.50 | 64.80 | 64.40 | 0 | 0 | 0 |
| 21/09/2026 |
64.60
|
22,300 | 64.80 | 64.90 | 64.50 | 0 | 0 | 0 |
| 18/09/2026 |
64.80
|
26,000 | 64.60 | 64.90 | 64.60 | 0 | 0 | 0 |
| 17/09/2026 |
64.60
|
26,900 | 64.30 | 64.60 | 64.20 | 0 | 0 | 0 |
| 16/09/2026 |
64.40
|
28,500 | 64.60 | 64.70 | 64.20 | 0 | 0 | 0 |
| 15/09/2026 |
64.50
|
26,200 | 64.20 | 64.60 | 64.20 | 0 | 0 | 0 |
| 14/09/2026 |
64.30
|
23,700 | 64.70 | 64.70 | 64.20 | 0 | 0 | 0 |
| 11/09/2026 |
64.70
|
25,800 | 65 | 65 | 64.60 | 0 | 0 | 0 |
| 10/09/2026 |
65
|
22,300 | 65.40 | 65.50 | 64.90 | 0 | 0 | 0 |
| 09/09/2026 |
65.30
|
21,700 | 65.10 | 65.40 | 65.10 | 0 | 0 | 0 |
| 08/09/2026 |
65.20
|
28,700 | 65.20 | 65.30 | 65 | 0 | 0 | 0 |
| 07/09/2026 |
65.20
|
24,900 | 65.10 | 65.50 | 65 | 0 | 0 | 0 |
| 04/09/2026 |
65.50
|
22,700 | 65.10 | 65.60 | 65.10 | 0 | 0 | 0 |
| 03/09/2026 |
65
|
23,500 | 65.30 | 65.30 | 65 | 0 | 0 | 0 |
| 28/08/2026 |
65.30
|
21,300 | 65.30 | 65.40 | 65.10 | 0 | 0 | 0 |
| 27/08/2026 |
65.70
|
24,500 | 65.30 | 65.70 | 65.30 | 0 | 0 | 0 |
| 26/08/2026 |
65.30
|
26,400 | 64.90 | 65.40 | 64.80 | 0 | 0 | 0 |
| 25/08/2026 |
65
|
21,500 | 64.80 | 65 | 64.70 | 0 | 0 | 0 |
| 24/08/2026 |
64.80
|
23,500 | 64.40 | 64.90 | 64.40 | 0 | 0 | 0 |
| 21/08/2026 |
64.40
|
23,700 | 64.20 | 64.40 | 63.70 | 0 | 0 | 0 |
| 20/08/2026 |
64
|
18,500 | 64.40 | 64.70 | 64 | 0 | 0 | 0 |
| 19/08/2026 |
64.50
|
21,900 | 64.60 | 64.70 | 64.40 | 0 | 0 | 0 |
| 18/08/2026 |
64.70
|
24,200 | 64.60 | 64.80 | 64.50 | 0 | 0 | 0 |
| 17/08/2026 |
64.50
|
21,000 | 64.50 | 64.60 | 64.30 | 0 | 0 | 0 |
| 14/08/2026 |
64.50
|
22,600 | 64.80 | 64.80 | 64.40 | 0 | 0 | 0 |
| 13/08/2026 |
64.80
|
19,700 | 65.20 | 65.50 | 64.80 | 0 | 0 | 0 |
| 12/08/2026 |
65.40
|
20,100 | 65.20 | 65.50 | 65.20 | 0 | 0 | 0 |
| 11/08/2026 |
65.20
|
27,000 | 65.10 | 65.20 | 64.90 | 0 | 0 | 0 |
| 10/08/2026 |
65.10
|
24,600 | 64.90 | 65.30 | 64.90 | 0 | 0 | 0 |
| 07/08/2026 |
65
|
26,000 | 65 | 65.10 | 64.70 | 0 | 0 | 0 |
| 06/08/2026 |
64.90
|
23,000 | 64.60 | 64.90 | 64.60 | 0 | 0 | 0 |
| 05/08/2026 |
64.60
|
28,000 | 64.50 | 64.70 | 64.40 | 0 | 0 | 0 |
| 04/08/2026 |
64.60
|
24,800 | 64.80 | 64.80 | 64.40 | 0 | 0 | 0 |
| 03/08/2026 |
65
|
25,700 | 65 | 65.30 | 64.80 | 0 | 200 | 0.0 |
| 31/07/2026 |
65.30
|
26,700 | 66.80 | 66.90 | 64.90 | 0 | 2,800 | -0.2 |
| 30/07/2026 |
66.60
|
30,700 | 66.40 | 66.70 | 66.30 | 0 | 1,300 | -0.1 |
| 29/07/2026 |
66.50
|
27,400 | 62.30 | 67 | 62.30 | 200 | 0 | 0.0 |
| 28/07/2026 |
62.20
|
29,700 | 61.20 | 62.20 | 61.20 | 0 | 0 | 0 |
| 27/07/2026 |
61.30
|
26,700 | 61 | 61.40 | 61 | 0 | 0 | 0 |
| 24/07/2026 |
61
|
27,500 | 60.90 | 61.10 | 60.60 | 2,300 | 0 | 0.1 |
| 23/07/2026 |
60.80
|
28,800 | 60.40 | 60.80 | 60.40 | 1,800 | 0 | 0.1 |
| 22/07/2026 |
60.60
|
29,500 | 60.30 | 60.70 | 60.30 | 0 | 0 | 0 |
| 21/07/2026 |
60.70
|
27,100 | 60.80 | 61.10 | 60.70 | 0 | 0 | 0 |
| 20/07/2026 |
60.80
|
31,500 | 60.90 | 60.90 | 60.60 | 0 | 0 | 0 |
| 17/07/2026 |
60.90
|
29,500 | 60.90 | 61 | 60.80 | 0 | 0 | 0 |
| 16/07/2026 |
61
|
26,100 | 61 | 61.20 | 60.90 | 0 | 0 | 0 |
| 15/07/2026 |
61.10
|
26,700 | 60.90 | 61.10 | 60.90 | 0 | 0 | 0 |
| 14/07/2026 |
61.20
|
28,600 | 61.10 | 61.20 | 60.80 | 0 | 0 | 0 |
| 13/07/2026 |
61.10
|
29,200 | 61.50 | 61.60 | 61.10 | 0 | 0 | 0 |
| 10/07/2026 |
61.40
|
26,800 | 61.70 | 61.80 | 61.30 | 0 | 0 | 0 |
| 09/07/2026 |
61.50
|
27,600 | 61.50 | 61.60 | 61.50 | 0 | 0 | 0 |
| 08/07/2026 |
61.60
|
30,100 | 61.50 | 61.60 | 61.30 | 0 | 0 | 0 |
| 07/07/2026 |
61.40
|
29,500 | 61.60 | 61.60 | 61.30 | 0 | 0 | 0 |
| 06/07/2026 |
61.60
|
28,500 | 61.90 | 62 | 61.50 | 0 | 0 | 0 |
| 03/07/2026 |
61.70
|
28,300 | 61.90 | 62.10 | 61.60 | 0 | 0 | 0 |
| 02/07/2026 |
63.70
|
22,200 | 63.90 | 63.90 | 63.50 | 0 | 0 | 0 |
| 01/07/2026 |
63.50
|
29,500 | 63.50 | 63.50 | 62.60 | 0 | 900 | -0.1 |
| 30/06/2026 |
63.40
|
26,700 | 64.60 | 64.70 | 63.40 | 0 | 300 | 0.0 |
| 29/06/2026 |
64.70
|
32,300 | 64.80 | 64.90 | 64.50 | 0 | 0 | 0 |
| 26/06/2026 |
64.80
|
30,500 | 64.70 | 64.80 | 64.40 | 0 | 0 | 0 |
| 25/06/2026 |
64.70
|
31,400 | 64.40 | 64.80 | 64.30 | 0 | 0 | 0 |
| 24/06/2026 |
64.60
|
24,100 | 65.20 | 65.50 | 64.30 | 0 | 0 | 0 |
| 23/06/2026 |
65.20
|
20,200 | 64.90 | 65.20 | 64.90 | 0 | 0 | 0 |
| 22/06/2026 |
64.80
|
24,700 | 64.90 | 64.90 | 64.50 | 0 | 0 | 0 |
| 19/06/2026 |
64.80
|
27,700 | 65.60 | 65.80 | 64.80 | 0 | 0 | 0 |
| 18/06/2026 |
65.50
|
18,500 | 65.20 | 65.50 | 65.20 | 0 | 0 | 0 |
| 17/06/2026 |
65.10
|
23,900 | 65.10 | 65.20 | 65 | 900 | 0 | 0.1 |
| 16/06/2026 |
65.10
|
27,000 | 64.80 | 65.20 | 64.50 | 0 | 0 | 0 |
| 15/06/2026 |
64.80
|
25,300 | 64.10 | 64.80 | 63.20 | 0 | 0 | 0 |
| 12/06/2026 |
64.10
|
27,600 | 64 | 64.30 | 64 | 0 | 0 | 0 |
| 11/06/2026 |
64
|
24,600 | 64.70 | 64.70 | 64 | 0 | 0 | 0 |
| 10/06/2026 |
64.80
|
23,600 | 65.10 | 65.40 | 64.80 | 0 | 0 | 0 |
| 09/06/2026 |
65.10
|
27,000 | 65.90 | 66.20 | 65.10 | 0 | 0 | 0 |
| 08/06/2026 |
65.90
|
27,200 | 66 | 66.50 | 65.70 | 1,700 | 0 | 0.1 |
| 05/06/2026 |
66.10
|
37,000 | 67.20 | 67.30 | 63 | 400 | 2,000 | -0.1 |
| 04/06/2026 |
67.10
|
48,400 | 74.50 | 74.50 | 66.70 | 0 | 0 | 0 |
| 03/06/2026 |
74.10
|
44,300 | 72.50 | 78.80 | 72.50 | 500 | 0 | 0.0 |