| 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) |
15.40 | 32.77% | 4,808,400 | 252,610 | -1.4 |
46.20
62.40
55.70
|
|
2 tháng
(2026-08-10) |
12.80 | 25.81% | 7,648,000 | 281,010 | -0.1 |
46.20
62.40
55.70
|
|
3 tháng
(2026-07-10) |
10.09 | 19.29% | 11,683,700 | 231,410 | -3.0 |
45.77
62.40
55.70
|
|
6 tháng
(2026-04-13) |
8.32 | 15.38% | 25,899,000 | 266,910 | -1.9 |
45.77
66.88
55.70
|
|
12 tháng
(2025-10-13) |
21.95 | 54.28% | 56,540,700 | -740,590 | -51.4 |
38.95
71.08
55.70
|
|
24 tháng
(2024-10-18) |
27.89 | 80.82% | 239,916,300 | -1,069,590 | -120.9 |
30.46
71.08
55.70
|
|
36 tháng
(2023-10-24) |
45.42 | 267.58% | 375,479,000 | 1,441,402 | -71.9 |
15.31
71.08
55.70
|
|
60 tháng
(2021-11-03) |
39.95 | 177.97% | 554,398,400 | -209,354 | -89.7 |
10.17
71.08
55.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 11/06/2026 |
52.96
|
34,400 | 52.96 | 52.96 | 52.40 | 1,600 | 0 | 0.1 |
| 10/06/2026 |
52.96
|
95,200 | 52.40 | 53.43 | 52.40 | 11,800 | 400 | 0.6 |
| 09/06/2026 |
52.96
|
180,200 | 53.52 | 53.52 | 52.31 | 6,400 | 5,500 | 0.1 |
| 08/06/2026 |
53.06
|
160,700 | 52.59 | 53.06 | 51.94 | 1,300 | 12,300 | -0.6 |
| 05/06/2026 |
53.24
|
144,100 | 53.15 | 53.99 | 52.40 | 3,600 | 20,600 | -1.0 |
| 04/06/2026 |
53.52
|
167,200 | 54.64 | 54.64 | 52.50 | 3,200 | 29,600 | -1.5 |
| 03/06/2026 |
53.34
|
169,000 | 54.36 | 54.46 | 53.34 | 0 | 3,400 | -0.2 |
| 02/06/2026 |
54.36
|
412,000 | 54.27 | 55.48 | 53.43 | 3,000 | 3,400 | 0.0 |
| 01/06/2026 |
55.30
|
701,000 | 51.75 | 55.30 | 51.75 | 79,300 | 6,100 | 4.1 |
| 29/05/2026 |
51.75
|
50,000 | 52.87 | 53.62 | 51.75 | 3,100 | 100 | 0.2 |
| 28/05/2026 |
53.15
|
86,400 | 53.43 | 53.52 | 52.31 | 3,200 | 7,400 | -0.2 |
| 27/05/2026 |
53.80
|
53,300 | 53.43 | 54.18 | 53.43 | 0 | 19,000 | -1.1 |
| 26/05/2026 |
53.24
|
95,500 | 54.83 | 54.83 | 53.24 | 800 | 2,400 | -0.1 |
| 25/05/2026 |
54.27
|
139,800 | 56.79 | 56.79 | 54.18 | 400 | 24,600 | -1.4 |
| 22/05/2026 |
55.02
|
190,700 | 53.24 | 55.67 | 53.24 | 26,300 | 0 | 1.5 |
| 21/05/2026 |
53.24
|
89,100 | 54.64 | 54.83 | 53.24 | 1,200 | 13,500 | -0.7 |
| 20/05/2026 |
54.18
|
211,700 | 56.89 | 57.26 | 53.90 | 24,600 | 1,000 | 1.4 |
| 19/05/2026 |
56.89
|
178,800 | 59.03 | 59.13 | 56.79 | 2,000 | 0 | 0.1 |
| 18/05/2026 |
59.03
|
532,400 | 58.57 | 59.78 | 58.57 | 9,200 | 6,400 | 0.2 |
| 15/05/2026 |
58.57
|
79,100 | 58.10 | 58.75 | 57.73 | 700 | 10,400 | -0.6 |
| 14/05/2026 |
57.91
|
171,800 | 59.59 | 60.06 | 57.91 | 200 | 8,000 | -0.5 |
| 13/05/2026 |
59.59
|
260,800 | 60.62 | 60.72 | 58.47 | 5,600 | 7,700 | -0.1 |
| 12/05/2026 |
59.59
|
177,100 | 59.50 | 60.06 | 57.17 | 14,800 | 2,300 | 0.8 |
| 11/05/2026 |
59.22
|
554,000 | 60.72 | 61.84 | 58.57 | 7,700 | 17,200 | -0.6 |
| 08/05/2026 |
60.90
|
707,500 | 60.34 | 62.49 | 60.34 | 5,700 | 32,600 | -1.8 |
| 07/05/2026 |
60.25
|
400,000 | 63.33 | 63.33 | 59.31 | 2,300 | 43,800 | -2.7 |
| 06/05/2026 |
62.49
|
220,500 | 63.52 | 63.70 | 61.28 | 16,200 | 25,000 | -0.6 |
| 05/05/2026 |
63.52
|
293,700 | 66.60 | 66.79 | 63.52 | 19,200 | 13,000 | 0.4 |
| 04/05/2026 |
66.88
|
711,400 | 60.06 | 66.88 | 60.06 | 51,900 | 28,600 | 1.5 |
| 29/04/2026 |
63.14
|
794,200 | 59.03 | 63.14 | 59.03 | 32,500 | 32,500 | 0.0 |
| 28/04/2026 |
59.03
|
124,000 | 57.54 | 59.97 | 56.33 | 12,500 | 6,700 | 0.4 |
| 24/04/2026 |
58.01
|
134,700 | 60.25 | 60.34 | 57.26 | 6,600 | 16,000 | -0.6 |
| 23/04/2026 |
59.97
|
211,700 | 63.05 | 63.05 | 58.10 | 7,400 | 22,000 | -1.0 |
| 22/04/2026 |
61.65
|
337,900 | 60.72 | 62.21 | 60.72 | 10,200 | 7,300 | 0.2 |
| 21/04/2026 |
61.00
|
287,200 | 59.78 | 61.84 | 59.41 | 45,100 | 23,100 | 1.4 |
| 20/04/2026 |
59.78
|
221,200 | 62.21 | 64.83 | 59.41 | 7,900 | 16,400 | -0.6 |
| 17/04/2026 |
62.21
|
232,000 | 59.78 | 62.21 | 58.47 | 0 | 18,100 | -1.2 |
| 16/04/2026 |
58.19
|
789,500 | 54.55 | 58.19 | 54.36 | 59,400 | 41,400 | 1.0 |
| 15/04/2026 |
54.46
|
189,500 | 54.46 | 54.92 | 53.62 | 9,500 | 3,200 | 0.4 |
| 14/04/2026 |
54.46
|
65,500 | 54.18 | 54.55 | 53.15 | 12,300 | 200 | 0.7 |
| 13/04/2026 |
54.08
|
87,100 | 53.99 | 55.58 | 53.99 | 4,700 | 9,200 | -0.3 |
| 10/04/2026 |
54.08
|
243,500 | 51.84 | 55.30 | 51.66 | 18,500 | 1,400 | 1.0 |
| 09/04/2026 |
51.84
|
85,900 | 52.50 | 52.50 | 51.47 | 200 | 2,900 | -0.2 |
| 08/04/2026 |
52.50
|
61,800 | 53.62 | 53.62 | 51.37 | 9,300 | 3,600 | 0.3 |
| 07/04/2026 |
51.84
|
147,300 | 51.28 | 52.22 | 51.19 | 100 | 2,200 | -0.1 |
| 06/04/2026 |
51.28
|
100,400 | 51.84 | 52.68 | 48.57 | 3,400 | 5,600 | -0.1 |
| 03/04/2026 |
51.75
|
79,400 | 53.43 | 53.43 | 51.75 | 0 | 7,600 | -0.4 |
| 02/04/2026 |
53.43
|
197,100 | 51.84 | 53.71 | 51.37 | 3,100 | 6,500 | -0.2 |
| 01/04/2026 |
51.84
|
145,400 | 51.84 | 53.06 | 51.00 | 16,400 | 2,900 | 0.7 |
| 31/03/2026 |
51.66
|
105,000 | 53.43 | 53.52 | 50.53 | 9,500 | 16,100 | -0.4 |
| 30/03/2026 |
53.43
|
118,100 | 52.78 | 54.55 | 52.12 | 11,500 | 15,300 | -0.2 |
| 27/03/2026 |
52.78
|
235,600 | 53.34 | 54.27 | 52.03 | 3,800 | 56,600 | -3.0 |
| 26/03/2026 |
53.43
|
454,800 | 50.16 | 53.43 | 48.20 | 31,300 | 47,200 | -0.9 |
| 25/03/2026 |
49.97
|
126,800 | 49.51 | 51.09 | 48.76 | 8,000 | 34,600 | -1.4 |
| 24/03/2026 |
48.57
|
189,800 | 50.44 | 50.53 | 46.98 | 5,300 | 35,700 | -1.6 |
| 23/03/2026 |
50.16
|
297,300 | 48.67 | 50.44 | 48.20 | 62,800 | 19,600 | 2.3 |
| 20/03/2026 |
51.75
|
125,100 | 54.27 | 54.74 | 51.75 | 5,300 | 28,800 | -1.3 |
| 19/03/2026 |
55.58
|
111,200 | 56.51 | 58.01 | 54.55 | 3,100 | 34,600 | -1.9 |
| 18/03/2026 |
58.10
|
219,700 | 54.36 | 58.10 | 52.31 | 35,400 | 41,100 | -0.4 |
| 17/03/2026 |
54.36
|
332,100 | 54.36 | 58.10 | 54.36 | 42,000 | 22,400 | 1.2 |
| 16/03/2026 |
58.38
|
86,800 | 61.74 | 61.74 | 58.38 | 7,700 | 23,300 | -1.0 |
| 13/03/2026 |
62.68
|
527,300 | 66.32 | 67.16 | 62.12 | 2,900 | 126,000 | -8.6 |
| 12/03/2026 |
66.32
|
452,000 | 63.89 | 66.79 | 62.86 | 49,500 | 69,700 | -1.4 |
| 11/03/2026 |
64.17
|
84,400 | 62.12 | 66.04 | 62.12 | 4,200 | 28,200 | -1.7 |
| 10/03/2026 |
66.32
|
160,800 | 63.05 | 67.07 | 63.05 | 34,600 | 13,900 | 1.4 |
| 09/03/2026 |
63.42
|
492,100 | 65.29 | 67.72 | 61.00 | 98,400 | 29,000 | 4.7 |
| 06/03/2026 |
65.29
|
202,600 | 65.85 | 68.66 | 65.29 | 22,200 | 38,500 | -1.2 |
| 05/03/2026 |
70.15
|
243,200 | 71.74 | 71.74 | 66.13 | 24,100 | 51,700 | -2.1 |
| 04/03/2026 |
71.08
|
570,700 | 71.27 | 72.77 | 68.56 | 29,000 | 103,200 | -5.7 |
| 03/03/2026 |
70.90
|
491,800 | 68.00 | 70.90 | 64.55 | 58,600 | 38,800 | 1.5 |
| 02/03/2026 |
66.32
|
826,500 | 70.99 | 72.21 | 63.99 | 56,900 | 131,900 | -5.5 |
| 27/02/2026 |
68.75
|
318,500 | 66.69 | 68.75 | 63.52 | 32,100 | 14,400 | 1.3 |
| 26/02/2026 |
64.27
|
191,700 | 69.59 | 69.59 | 63.05 | 14,800 | 22,300 | -0.6 |
| 25/02/2026 |
65.39
|
736,900 | 63.33 | 65.39 | 62.12 | 39,300 | 63,600 | -1.7 |
| 24/02/2026 |
61.46
|
446,800 | 58.10 | 61.46 | 57.45 | 53,700 | 18,800 | 2.1 |
| 23/02/2026 |
57.45
|
389,700 | 56.33 | 59.03 | 55.20 | 66,900 | 46,200 | 1.2 |
| 13/02/2026 |
56.51
|
318,400 | 57.82 | 58.19 | 54.18 | 68,800 | 36,900 | 1.9 |
| 12/02/2026 |
56.51
|
371,400 | 54.08 | 56.51 | 53.43 | 66,900 | 7,500 | 3.5 |
| 11/02/2026 |
52.87
|
1,110,600 | 47.83 | 52.87 | 46.98 | 162,300 | 11,500 | 8.4 |
| 10/02/2026 |
49.41
|
142,100 | 48.67 | 50.81 | 48.67 | 7,200 | 10,800 | -0.2 |
| 09/02/2026 |
49.79
|
206,400 | 51.37 | 51.37 | 49.51 | 5,200 | 12,900 | -0.4 |
| 06/02/2026 |
50.63
|
391,900 | 49.51 | 51.75 | 48.57 | 11,000 | 17,500 | -0.3 |
| 05/02/2026 |
49.32
|
798,200 | 46.19 | 49.32 | 46.19 | 16,300 | 0 | 0.8 |
| 04/02/2026 |
46.14
|
324,700 | 45.35 | 46.61 | 45.35 | 8,500 | 16,300 | -0.4 |
| 03/02/2026 |
45.86
|
288,900 | 45.68 | 46.52 | 45.68 | 2,500 | 7,700 | -0.3 |
| 02/02/2026 |
45.58
|
392,600 | 44.09 | 45.77 | 44.09 | 12,700 | 13,000 | 0.0 |
| 30/01/2026 |
44.56
|
146,800 | 44.23 | 44.74 | 43.62 | 1,600 | 7,500 | -0.3 |
| 29/01/2026 |
43.62
|
41,700 | 42.97 | 43.90 | 42.59 | 7,500 | 7,700 | 0.0 |
| 28/01/2026 |
42.97
|
84,900 | 42.97 | 43.62 | 42.97 | 8,300 | 9,300 | 0.0 |
| 27/01/2026 |
42.97
|
12,100 | 42.69 | 43.72 | 42.69 | 0 | 3,400 | -0.2 |
| 26/01/2026 |
43.15
|
248,900 | 42.13 | 43.62 | 41.66 | 1,600 | 21,300 | -0.9 |
| 23/01/2026 |
43.72
|
73,300 | 44.32 | 45.12 | 43.67 | 1,700 | 15,000 | -0.6 |
| 22/01/2026 |
45.58
|
343,100 | 43.86 | 46.61 | 43.86 | 10,900 | 19,600 | -0.4 |
| 21/01/2026 |
43.86
|
137,100 | 43.86 | 43.86 | 43.15 | 2,700 | 15,900 | -0.6 |
| 20/01/2026 |
43.39
|
281,500 | 43.44 | 44.37 | 43.39 | 1,500 | 10,100 | -0.4 |
| 19/01/2026 |
44.56
|
160,400 | 45.30 | 45.30 | 43.44 | 7,000 | 22,800 | -0.7 |
| 16/01/2026 |
45.86
|
284,400 | 46.80 | 46.80 | 45.77 | 6,200 | 11,700 | -0.3 |
| 15/01/2026 |
46.80
|
474,500 | 46.66 | 47.45 | 45.07 | 28,800 | 28,200 | 0.0 |
| 14/01/2026 |
45.68
|
990,800 | 43.90 | 46.05 | 43.34 | 25,400 | 10,600 | 0.7 |
| 13/01/2026 |
43.67
|
141,000 | 43.44 | 43.67 | 42.41 | 1,900 | 8,100 | -0.3 |