| 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) |
-12.60 | -16.43% | 70,225,400 | -4,120,913 | 0 |
61.80
77.20
68.50
|
|
2 tháng
(2026-08-24) |
-10.80 | -14.42% | 134,444,500 | -4,120,913 | 0 |
61.80
78.20
68.50
|
|
3 tháng
(2026-07-24) |
-9.40 | -12.79% | 198,823,600 | -4,120,913 | 0 |
61.80
78.20
68.50
|
|
6 tháng
(2026-04-28) |
-4 | -5.87% | 523,889,600 | -4,120,913 | 0 |
61.80
78.20
68.50
|
|
12 tháng
(2025-10-27) |
9.50 | 17.40% | 1,847,305,600 | -4,120,913 | 0 |
46
78.20
68.50
|
|
24 tháng
(2024-11-01) |
29.10 | 83.14% | 4,583,815,700 | -4,120,913 | 0 |
31.95
78.20
68.50
|
|
36 tháng
(2023-11-07) |
35.10 | 121.03% | 8,398,011,000 | -4,120,913 | 0 |
26.30
78.20
68.50
|
|
60 tháng
(2021-11-17) |
36.10 | 128.93% | 17,788,847,200 | -4,120,913 | 0 |
14.85
78.20
68.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 23/10/2026 |
68.50
|
8,234,300 | 64.10 | 68.50 | 63.70 | 374,900 | 1,603,903 | 0 |
| 22/10/2026 |
64.10
|
4,167,400 | 63.30 | 64.70 | 63.30 | 124,000 | 1,454,400 | 0 |
| 21/10/2026 |
63.10
|
1,707,300 | 62.50 | 64 | 62.50 | 93,000 | 249,300 | 0 |
| 20/10/2026 |
62.30
|
4,196,600 | 62 | 63.50 | 61.10 | 506,901 | 1,059,700 | 0 |
| 19/10/2026 |
61.80
|
2,180,600 | 63.20 | 63.80 | 61.70 | 239,481 | 519,900 | 0 |
| 16/10/2026 |
62.80
|
1,790,000 | 62.60 | 64.60 | 62.60 | 501,300 | 398,313 | 0 |
| 15/10/2026 |
62.80
|
6,617,700 | 64.30 | 64.70 | 62.60 | 712,200 | 2,791,292 | 0 |
| 14/10/2026 |
64.60
|
2,907,600 | 65.50 | 65.60 | 64.20 | 1,009,900 | 332,318 | 0 |
| 13/10/2026 |
65.60
|
2,800,600 | 67 | 67 | 65.60 | 365,101 | 480,500 | 0 |
| 12/10/2026 |
66.90
|
2,262,500 | 67.30 | 68.50 | 66.80 | 168,000 | 244,997 | 0 |
| 09/10/2026 |
67.30
|
2,677,000 | 67.30 | 67.80 | 66.40 | 788,000 | 363,100 | 0 |
| 08/10/2026 |
67.30
|
4,026,500 | 66.80 | 67.60 | 65.50 | 1,129,900 | 297,500 | 0 |
| 07/10/2026 |
66.80
|
4,327,100 | 67.70 | 68.90 | 66.20 | 592,580 | 551,600 | 0 |
| 06/10/2026 |
67.70
|
2,819,400 | 68 | 68.90 | 67.60 | 396,630 | 334,970 | 0 |
| 05/10/2026 |
68
|
3,414,500 | 68.40 | 69.90 | 67.60 | 312,100 | 467,200 | 0 |
| 02/10/2026 |
68.40
|
4,798,300 | 70.40 | 70.50 | 67.70 | 533,900 | 1,269,363 | 0 |
| 01/10/2026 |
70.30
|
5,264,100 | 74.10 | 74.40 | 70 | 161,700 | 665,300 | 0 |
| 30/09/2026 |
74
|
2,742,800 | 75.90 | 76.30 | 73.90 | 100,800 | 280,994 | 0 |
| 29/09/2026 |
75.80
|
2,357,000 | 77.50 | 77.80 | 75.60 | 315,432 | 758,400 | 0 |
| 28/09/2026 |
77.20
|
2,221,800 | 77.10 | 77.90 | 76.60 | 704,100 | 199,986 | 0 |
| 25/09/2026 |
76.50
|
1,606,900 | 77 | 77.90 | 76.50 | 165,000 | 321,805 | 0 |
| 24/09/2026 |
76.90
|
2,073,800 | 77.10 | 77.80 | 76.50 | 0 | 0 | 0 |
| 23/09/2026 |
76.90
|
1,487,500 | 76.90 | 77.80 | 76.70 | 0 | 0 | 0 |
| 22/09/2026 |
76.70
|
1,778,400 | 76.70 | 77.90 | 76.60 | 0 | 0 | 0 |
| 21/09/2026 |
76.70
|
1,907,900 | 78 | 78.20 | 76.70 | 0 | 0 | 0 |
| 18/09/2026 |
78.20
|
5,077,900 | 76.50 | 78.20 | 76.20 | 0 | 0 | 0 |
| 17/09/2026 |
76.20
|
2,555,400 | 75.80 | 77.10 | 75.70 | 0 | 0 | 0 |
| 16/09/2026 |
75.80
|
2,318,100 | 76.30 | 76.90 | 75.60 | 0 | 0 | 0 |
| 15/09/2026 |
76
|
2,216,700 | 76.70 | 77 | 75.80 | 0 | 0 | 0 |
| 14/09/2026 |
76.40
|
2,531,100 | 77.30 | 77.90 | 75.80 | 0 | 0 | 0 |
| 11/09/2026 |
77.30
|
8,252,800 | 78.20 | 79 | 77.20 | 0 | 0 | 0 |
| 10/09/2026 |
78
|
3,168,900 | 76.70 | 79 | 76.70 | 0 | 0 | 0 |
| 09/09/2026 |
76.70
|
4,406,100 | 76.20 | 78 | 76.20 | 0 | 0 | 0 |
| 08/09/2026 |
76.10
|
1,868,400 | 76.50 | 77 | 75.90 | 0 | 0 | 0 |
| 07/09/2026 |
76.60
|
2,140,500 | 77.50 | 77.70 | 76.50 | 0 | 0 | 0 |
| 04/09/2026 |
77.30
|
5,480,800 | 74.50 | 77.40 | 74.50 | 0 | 0 | 0 |
| 03/09/2026 |
74.50
|
2,405,800 | 75.20 | 75.90 | 74.30 | 0 | 0 | 0 |
| 28/08/2026 |
75.50
|
9,129,600 | 74 | 76.60 | 74 | 0 | 0 | 0 |
| 27/08/2026 |
73.50
|
2,707,500 | 74.30 | 75.50 | 73.50 | 0 | 0 | 0 |
| 26/08/2026 |
74.60
|
3,360,400 | 74.50 | 75.20 | 73.80 | 0 | 0 | 0 |
| 25/08/2026 |
74.20
|
3,352,700 | 75.20 | 75.40 | 74.10 | 0 | 0 | 0 |
| 24/08/2026 |
74.90
|
1,338,500 | 75.20 | 75.40 | 74.80 | 0 | 0 | 0 |
| 21/08/2026 |
74.70
|
1,953,800 | 74.60 | 75.40 | 74.10 | 0 | 0 | 0 |
| 20/08/2026 |
74.50
|
2,238,300 | 75 | 75.80 | 73.60 | 0 | 0 | 0 |
| 19/08/2026 |
74.80
|
4,934,700 | 75.30 | 76 | 74.10 | 0 | 0 | 0 |
| 18/08/2026 |
75.20
|
4,725,400 | 74.40 | 76 | 73.70 | 0 | 0 | 0 |
| 17/08/2026 |
74.20
|
3,942,200 | 72.50 | 75 | 72.50 | 0 | 0 | 0 |
| 14/08/2026 |
72.30
|
2,386,900 | 73.10 | 73.50 | 72.30 | 0 | 0 | 0 |
| 13/08/2026 |
73.10
|
2,354,000 | 74.70 | 74.80 | 73.10 | 0 | 0 | 0 |
| 12/08/2026 |
74.10
|
1,566,500 | 74.30 | 75.40 | 74.10 | 0 | 0 | 0 |
| 11/08/2026 |
74.30
|
1,542,200 | 74.90 | 75.30 | 74.20 | 0 | 0 | 0 |
| 10/08/2026 |
74.60
|
2,084,300 | 75 | 76.10 | 74.30 | 0 | 0 | 0 |
| 07/08/2026 |
74.60
|
6,083,800 | 72.50 | 76.10 | 72.40 | 0 | 0 | 0 |
| 06/08/2026 |
72.20
|
1,486,200 | 73.20 | 73.60 | 72.20 | 0 | 0 | 0 |
| 05/08/2026 |
73.20
|
2,746,300 | 74.50 | 74.90 | 73.20 | 0 | 0 | 0 |
| 04/08/2026 |
74.10
|
4,940,100 | 72.10 | 74.10 | 71.90 | 0 | 0 | 0 |
| 03/08/2026 |
71.50
|
3,070,900 | 71.80 | 72.50 | 71.30 | 0 | 0 | 0 |
| 31/07/2026 |
71.30
|
2,789,200 | 71.50 | 72.30 | 71.10 | 0 | 0 | 0 |
| 30/07/2026 |
71.60
|
2,420,000 | 71.70 | 73 | 71 | 0 | 0 | 0 |
| 29/07/2026 |
71.50
|
2,832,200 | 72.90 | 72.90 | 71.50 | 0 | 0 | 0 |
| 28/07/2026 |
72.50
|
1,780,100 | 72.40 | 73.60 | 71.80 | 0 | 0 | 0 |
| 27/07/2026 |
72.50
|
2,395,500 | 73.50 | 75 | 72.50 | 0 | 0 | 0 |
| 24/07/2026 |
73.50
|
6,106,500 | 73 | 74 | 71.70 | 0 | 0 | 0 |
| 23/07/2026 |
72
|
6,397,700 | 71.20 | 73.90 | 70.60 | 0 | 0 | 0 |
| 22/07/2026 |
71
|
8,575,100 | 72.90 | 73.70 | 71 | 0 | 0 | 0 |
| 21/07/2026 |
72.70
|
4,771,800 | 73 | 73.90 | 72.20 | 0 | 0 | 0 |
| 20/07/2026 |
73
|
5,188,900 | 72.70 | 73.80 | 69 | 0 | 0 | 0 |
| 17/07/2026 |
73.50
|
7,097,200 | 72 | 74.20 | 71.60 | 0 | 0 | 0 |
| 16/07/2026 |
71.80
|
7,250,100 | 69.50 | 72.50 | 69.50 | 0 | 0 | 0 |
| 15/07/2026 |
69.80
|
3,008,400 | 70.60 | 71.60 | 69.80 | 0 | 0 | 0 |
| 14/07/2026 |
70.40
|
4,375,100 | 68.30 | 71.10 | 68.30 | 0 | 0 | 0 |
| 13/07/2026 |
68.50
|
4,346,600 | 70.30 | 70.30 | 68.50 | 0 | 0 | 0 |
| 10/07/2026 |
70.10
|
2,145,300 | 71.20 | 71.80 | 70.10 | 0 | 0 | 0 |
| 09/07/2026 |
71
|
1,550,100 | 71.10 | 71.60 | 71 | 0 | 0 | 0 |
| 08/07/2026 |
70.90
|
2,344,200 | 71.40 | 72 | 70.90 | 0 | 0 | 0 |
| 07/07/2026 |
70.80
|
2,796,900 | 70.70 | 72 | 70.60 | 0 | 0 | 0 |
| 06/07/2026 |
70.80
|
3,503,000 | 72.30 | 72.60 | 70.80 | 0 | 0 | 0 |
| 03/07/2026 |
72
|
2,644,200 | 72.90 | 72.90 | 72 | 0 | 0 | 0 |
| 02/07/2026 |
72.60
|
2,656,100 | 73 | 74.10 | 72.60 | 0 | 0 | 0 |
| 01/07/2026 |
73.20
|
3,050,100 | 73.80 | 74 | 73.20 | 0 | 0 | 0 |
| 30/06/2026 |
73.80
|
2,833,300 | 74.90 | 75.60 | 73.70 | 0 | 0 | 0 |
| 29/06/2026 |
74.90
|
8,809,100 | 73.90 | 76.20 | 73.70 | 0 | 0 | 0 |
| 26/06/2026 |
73.70
|
6,865,100 | 72 | 75 | 72 | 0 | 0 | 0 |
| 25/06/2026 |
72.20
|
6,085,200 | 71.20 | 73.30 | 71.20 | 0 | 0 | 0 |
| 24/06/2026 |
71.20
|
3,739,700 | 71.80 | 73.60 | 71.20 | 0 | 0 | 0 |
| 23/06/2026 |
71.70
|
8,901,600 | 71.40 | 75.50 | 70.90 | 0 | 0 | 0 |
| 22/06/2026 |
71.20
|
1,971,200 | 72.20 | 72.80 | 71.20 | 0 | 0 | 0 |
| 19/06/2026 |
72.30
|
7,599,400 | 71.20 | 72.30 | 70.70 | 0 | 0 | 0 |
| 18/06/2026 |
70.90
|
3,321,200 | 72.50 | 72.50 | 70.90 | 0 | 0 | 0 |
| 17/06/2026 |
72.10
|
6,158,700 | 71.30 | 73.50 | 71.20 | 0 | 0 | 0 |
| 16/06/2026 |
71.30
|
2,756,600 | 72.10 | 73 | 71.30 | 0 | 0 | 0 |
| 15/06/2026 |
71.80
|
4,486,600 | 71.10 | 73 | 71.10 | 0 | 0 | 0 |
| 12/06/2026 |
70.90
|
5,420,000 | 71.50 | 73 | 70.90 | 0 | 0 | 0 |
| 11/06/2026 |
71.30
|
4,074,600 | 70.70 | 72.50 | 70 | 0 | 0 | 0 |
| 10/06/2026 |
70.60
|
3,159,300 | 72.10 | 72.30 | 70.60 | 0 | 0 | 0 |
| 09/06/2026 |
72
|
8,269,000 | 70 | 73.50 | 69.20 | 0 | 0 | 0 |
| 08/06/2026 |
69.80
|
4,880,800 | 69.20 | 71 | 68.60 | 0 | 0 | 0 |
| 05/06/2026 |
69.80
|
3,820,900 | 70.50 | 70.50 | 69.20 | 0 | 0 | 0 |
| 04/06/2026 |
70.40
|
10,815,200 | 66.30 | 70.50 | 66.20 | 0 | 0 | 0 |
| 03/06/2026 |
66.10
|
5,310,300 | 66.50 | 67.60 | 66.10 | 0 | 0 | 0 |