| 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) |
1.40 | 1.81% | 23,033,000 | 746,770 | 0 |
77.50
86
86
|
|
2 tháng
(2026-08-05) |
-2.10 | -2.59% | 33,809,800 | 746,770 | 0 |
74.50
86
86
|
|
3 tháng
(2026-07-06) |
-4.10 | -4.94% | 49,067,300 | 746,770 | 0 |
73.50
86
86
|
|
6 tháng
(2026-04-07) |
-3 | -3.66% | 102,631,400 | 746,770 | 0 |
73.50
95.70
86
|
|
12 tháng
(2025-10-09) |
-8.30 | -9.52% | 211,052,900 | 746,770 | 0 |
70.50
106.30
86
|
|
24 tháng
(2024-10-14) |
-5.30 | -6.29% | 376,360,800 | 746,770 | 0 |
70.50
106.30
86
|
|
36 tháng
(2023-10-20) |
-5.30 | -6.29% | 565,635,200 | 746,770 | 0 |
70.50
106.30
86
|
|
60 tháng
(2023-01-13) |
-5.30 | -6.29% | 719,906,800 | 746,770 | 0 |
70.50
106.30
86
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 23/10/2026 |
86
|
1,821,600 | 85.30 | 86.50 | 84.10 | 39,700 | 932,500 | 0 |
| 22/10/2026 |
85.50
|
1,012,900 | 83.60 | 85.50 | 83 | 53,400 | 263,801 | 0 |
| 21/10/2026 |
83.50
|
830,600 | 80.40 | 83.50 | 79.70 | 72,900 | 43,700 | 0 |
| 20/10/2026 |
80.50
|
974,200 | 80 | 80.50 | 79 | 239,700 | 54,200 | 0 |
| 19/10/2026 |
80
|
762,700 | 78.30 | 80 | 78 | 267,700 | 30,000 | 0 |
| 16/10/2026 |
79
|
775,100 | 76.80 | 79 | 76.40 | 154,200 | 72,300 | 0 |
| 15/10/2026 |
77
|
637,600 | 76 | 77 | 74.50 | 98,000 | 22,100 | 0 |
| 14/10/2026 |
76
|
877,100 | 78.70 | 78.70 | 75.80 | 31,400 | 168,400 | 0 |
| 13/10/2026 |
78.60
|
500,600 | 79 | 79 | 77.90 | 18,800 | 54,600 | 0 |
| 12/10/2026 |
79
|
517,100 | 80.80 | 80.80 | 79 | 65,500 | 42,200 | 0 |
| 09/10/2026 |
80.80
|
623,500 | 79.10 | 80.80 | 79 | 187,800 | 86,200 | 0 |
| 08/10/2026 |
80.10
|
639,600 | 78.50 | 80.20 | 78.50 | 200,101 | 4,101 | 0 |
| 07/10/2026 |
79.40
|
653,900 | 81 | 81 | 79 | 168,100 | 127,700 | 0 |
| 06/10/2026 |
80.90
|
913,300 | 77.10 | 81 | 77.10 | 496,100 | 99,900 | 0 |
| 05/10/2026 |
77.60
|
625,600 | 78.80 | 78.80 | 77.50 | 11,600 | 90,908 | 0 |
| 02/10/2026 |
78.90
|
633,000 | 78 | 78.90 | 76.20 | 393,400 | 175,200 | 0 |
| 01/10/2026 |
78.50
|
657,800 | 78.50 | 78.70 | 77.30 | 107,270 | 102,100 | 0 |
| 30/09/2026 |
79.20
|
656,500 | 79.80 | 79.80 | 78.50 | 109,600 | 36,200 | 0 |
| 29/09/2026 |
79.30
|
648,600 | 79.80 | 80 | 78.50 | 226,400 | 142,400 | 0 |
| 28/09/2026 |
80
|
433,200 | 79.60 | 80 | 78.20 | 355,800 | 87,700 | 0 |
| 25/09/2026 |
79.70
|
423,000 | 78 | 80.10 | 77.70 | 122,500 | 24,600 | 0 |
| 24/09/2026 |
78
|
942,400 | 78.30 | 78.80 | 76.60 | 0 | 0 | 0 |
| 23/09/2026 |
79.10
|
650,700 | 81.70 | 81.70 | 79.10 | 0 | 0 | 0 |
| 22/09/2026 |
81.70
|
998,500 | 80.50 | 82 | 80.50 | 0 | 0 | 0 |
| 21/09/2026 |
81.20
|
1,279,300 | 82.50 | 82.90 | 79.20 | 0 | 0 | 0 |
| 18/09/2026 |
81.20
|
3,751,600 | 86 | 87.60 | 81.20 | 0 | 0 | 0 |
| 17/09/2026 |
85.50
|
1,309,000 | 83.10 | 85.50 | 82.30 | 0 | 0 | 0 |
| 16/09/2026 |
84.20
|
1,118,400 | 85 | 85.40 | 82.80 | 0 | 0 | 0 |
| 15/09/2026 |
85.60
|
1,185,700 | 84.30 | 85.60 | 83.30 | 0 | 0 | 0 |
| 14/09/2026 |
84.20
|
1,296,400 | 83 | 84.80 | 81.60 | 0 | 0 | 0 |
| 11/09/2026 |
82.50
|
662,900 | 83 | 85 | 82.50 | 0 | 0 | 0 |
| 10/09/2026 |
84
|
583,700 | 85.80 | 85.80 | 83 | 0 | 0 | 0 |
| 09/09/2026 |
85.90
|
2,456,000 | 82.50 | 88.20 | 82.50 | 0 | 0 | 0 |
| 08/09/2026 |
82.50
|
787,800 | 82.90 | 84 | 81.10 | 0 | 0 | 0 |
| 07/09/2026 |
81.10
|
1,763,700 | 79 | 82.90 | 78.70 | 0 | 0 | 0 |
| 04/09/2026 |
77.50
|
794,800 | 76.60 | 79.40 | 76.60 | 0 | 0 | 0 |
| 03/09/2026 |
76.60
|
569,700 | 77 | 77.50 | 76.50 | 0 | 0 | 0 |
| 28/08/2026 |
77.60
|
341,300 | 77.60 | 77.60 | 76.60 | 0 | 0 | 0 |
| 27/08/2026 |
77.50
|
619,500 | 75.50 | 78.20 | 75.50 | 0 | 0 | 0 |
| 26/08/2026 |
75.20
|
735,600 | 75.60 | 76.50 | 74.90 | 0 | 0 | 0 |
| 25/08/2026 |
76.50
|
751,800 | 76 | 77.30 | 76 | 0 | 0 | 0 |
| 24/08/2026 |
76.90
|
605,500 | 77.20 | 77.40 | 76.40 | 0 | 0 | 0 |
| 21/08/2026 |
76.90
|
563,900 | 74.40 | 76.90 | 74 | 0 | 0 | 0 |
| 20/08/2026 |
75
|
483,800 | 74.90 | 75.80 | 74.60 | 0 | 0 | 0 |
| 19/08/2026 |
74.90
|
549,900 | 75.20 | 75.20 | 74 | 0 | 0 | 0 |
| 18/08/2026 |
75
|
541,600 | 74.10 | 76 | 74.10 | 0 | 0 | 0 |
| 17/08/2026 |
75
|
515,500 | 74 | 75.40 | 74 | 0 | 0 | 0 |
| 14/08/2026 |
74.50
|
634,100 | 77 | 77 | 74.50 | 0 | 0 | 0 |
| 13/08/2026 |
77
|
520,500 | 78.90 | 78.90 | 77 | 0 | 0 | 0 |
| 12/08/2026 |
78.40
|
563,600 | 78.30 | 79 | 77.50 | 0 | 0 | 0 |
| 11/08/2026 |
78.40
|
667,400 | 78.50 | 78.90 | 77.40 | 0 | 0 | 0 |
| 10/08/2026 |
78.50
|
370,200 | 79.10 | 79.10 | 77.10 | 0 | 0 | 0 |
| 07/08/2026 |
79
|
433,400 | 80.10 | 80.20 | 79 | 0 | 0 | 0 |
| 06/08/2026 |
80.90
|
806,900 | 80.70 | 81 | 79 | 0 | 0 | 0 |
| 05/08/2026 |
81
|
502,600 | 79.80 | 81.10 | 79.50 | 0 | 0 | 0 |
| 04/08/2026 |
81.20
|
670,100 | 79.50 | 81.20 | 79 | 0 | 0 | 0 |
| 03/08/2026 |
81
|
608,000 | 79 | 81 | 77.60 | 0 | 0 | 0 |
| 31/07/2026 |
79.60
|
480,900 | 80.50 | 80.50 | 77.40 | 0 | 0 | 0 |
| 30/07/2026 |
79.50
|
646,400 | 77 | 79.50 | 75.90 | 0 | 0 | 0 |
| 29/07/2026 |
76.90
|
414,200 | 73.60 | 76.90 | 73 | 0 | 0 | 0 |
| 28/07/2026 |
74.50
|
507,400 | 74 | 74.50 | 72 | 0 | 0 | 0 |
| 27/07/2026 |
74
|
386,400 | 74.40 | 75.70 | 72.90 | 0 | 0 | 0 |
| 24/07/2026 |
74.50
|
755,300 | 72.80 | 74.50 | 72.20 | 0 | 0 | 0 |
| 23/07/2026 |
74.90
|
711,900 | 73.50 | 74.90 | 71.50 | 0 | 0 | 0 |
| 22/07/2026 |
73.50
|
708,200 | 76.90 | 76.90 | 73.50 | 0 | 0 | 0 |
| 21/07/2026 |
77.60
|
895,600 | 77.60 | 77.90 | 75.40 | 0 | 0 | 0 |
| 20/07/2026 |
77.60
|
804,400 | 79.80 | 79.80 | 77 | 0 | 0 | 0 |
| 17/07/2026 |
79.80
|
789,600 | 81.90 | 81.90 | 79.50 | 0 | 0 | 0 |
| 16/07/2026 |
81.90
|
806,100 | 81 | 81.90 | 80.20 | 0 | 0 | 0 |
| 15/07/2026 |
81.80
|
865,600 | 81.10 | 81.80 | 79.40 | 0 | 0 | 0 |
| 14/07/2026 |
81.80
|
745,100 | 82.80 | 82.80 | 81.10 | 0 | 0 | 0 |
| 13/07/2026 |
82.90
|
852,500 | 82.30 | 83.20 | 80.60 | 0 | 0 | 0 |
| 10/07/2026 |
82.30
|
812,500 | 83.10 | 83.60 | 82 | 0 | 0 | 0 |
| 09/07/2026 |
83.20
|
820,500 | 82.10 | 83.90 | 81.90 | 0 | 0 | 0 |
| 08/07/2026 |
84
|
751,500 | 82.40 | 84 | 81.20 | 0 | 0 | 0 |
| 07/07/2026 |
82.40
|
553,400 | 83 | 83.50 | 81.90 | 0 | 0 | 0 |
| 06/07/2026 |
83
|
671,900 | 86.40 | 86.40 | 83 | 0 | 0 | 0 |
| 03/07/2026 |
85.80
|
609,700 | 87.20 | 87.50 | 85.80 | 0 | 0 | 0 |
| 02/07/2026 |
87
|
577,200 | 88.10 | 88.10 | 87 | 0 | 0 | 0 |
| 01/07/2026 |
88.20
|
672,500 | 87.70 | 89.60 | 87.30 | 0 | 0 | 0 |
| 30/06/2026 |
89.80
|
757,500 | 87.40 | 89.80 | 86.80 | 0 | 0 | 0 |
| 29/06/2026 |
88.50
|
675,900 | 87.60 | 88.50 | 86.80 | 0 | 0 | 0 |
| 26/06/2026 |
88.80
|
686,000 | 87.70 | 88.80 | 86.20 | 0 | 0 | 0 |
| 25/06/2026 |
87.90
|
605,100 | 89.60 | 89.60 | 87.70 | 0 | 0 | 0 |
| 24/06/2026 |
90.50
|
950,600 | 90.50 | 90.90 | 88.10 | 0 | 0 | 0 |
| 23/06/2026 |
90.50
|
722,900 | 91.70 | 92.30 | 89.60 | 0 | 0 | 0 |
| 22/06/2026 |
91.90
|
992,700 | 89.40 | 93.90 | 89.40 | 0 | 0 | 0 |
| 19/06/2026 |
91
|
3,101,600 | 91.50 | 91.50 | 89 | 0 | 0 | 0 |
| 18/06/2026 |
91
|
718,200 | 89.70 | 92.70 | 88.20 | 0 | 0 | 0 |
| 17/06/2026 |
89.30
|
422,700 | 89.30 | 90 | 87.30 | 0 | 0 | 0 |
| 16/06/2026 |
89.30
|
959,500 | 89.30 | 92 | 88.50 | 0 | 0 | 0 |
| 15/06/2026 |
88.60
|
813,200 | 87.70 | 88.80 | 85.50 | 0 | 0 | 0 |
| 12/06/2026 |
87
|
684,600 | 89.80 | 89.80 | 87 | 0 | 0 | 0 |
| 11/06/2026 |
89.90
|
742,300 | 88.40 | 90 | 87.50 | 0 | 0 | 0 |
| 10/06/2026 |
90
|
684,100 | 89.80 | 90 | 87.70 | 0 | 0 | 0 |
| 09/06/2026 |
90
|
707,700 | 89.10 | 90.30 | 87 | 0 | 0 | 0 |
| 08/06/2026 |
89
|
654,100 | 90 | 91 | 89 | 0 | 0 | 0 |
| 05/06/2026 |
91.50
|
735,000 | 90.60 | 91.80 | 90.30 | 0 | 0 | 0 |
| 04/06/2026 |
90.70
|
627,900 | 92 | 92.60 | 89.90 | 0 | 0 | 0 |
| 03/06/2026 |
92
|
721,900 | 89.80 | 92 | 88.20 | 0 | 0 | 0 |