| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-19) |
1.85 | 5.12% | 7,326,500 | -88,400 | -4.6 |
36.10
41.25
37.85
|
|
2 tháng
(2026-07-20) |
1.25 | 3.41% | 11,749,500 | -255,300 | -10.6 |
35.10
41.25
37.85
|
|
3 tháng
(2026-06-22) |
-2 | -5.01% | 16,301,900 | -347,400 | -14.2 |
35.10
41.25
37.85
|
|
6 tháng
(2026-03-23) |
0.55 | 1.47% | 48,299,600 | -1,121,600 | -45.0 |
35.10
44.20
37.85
|
|
12 tháng
(2025-09-23) |
-0.75 | -1.94% | 137,950,100 | -830,300 | -37.5 |
33.60
47.50
37.85
|
|
24 tháng
(2024-09-30) |
-1.82 | -4.57% | 328,696,600 | -1,338,100 | -97.1 |
32.99
49.99
37.85
|
|
36 tháng
(2023-10-04) |
9.02 | 31.18% | 466,304,700 | 684,000 | -20.0 |
26.72
49.99
37.85
|
|
60 tháng
(2021-10-14) |
7.51 | 24.65% | 573,419,100 | -1,323,818 | -214.5 |
16.28
49.99
37.85
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 01/05/2026 |
36.75
|
820,600 | 38 | 38.05 | 36.70 | 18,200 | 102,600 | -3.2 |
| 30/04/2026 |
37
|
259,200 | 37.50 | 38.10 | 37 | 300 | 4,000 | -0.1 |
| 29/04/2026 |
41.20
|
360,500 | 40.95 | 41.35 | 40.65 | 93,700 | 24,800 | 2.8 |
| 28/04/2026 |
40.65
|
454,200 | 41.20 | 42.20 | 40.50 | 1,400 | 97,300 | -3.9 |
| 27/04/2026 |
37
|
259,200 | 37.50 | 38.10 | 37 | 300 | 4,000 | -0.1 |
| 24/04/2026 |
41.05
|
444,800 | 41 | 41.85 | 40.70 | 45,900 | 52,800 | -0.3 |
| 23/04/2026 |
40.45
|
325,300 | 40.50 | 40.95 | 40.05 | 38,400 | 50,000 | -0.5 |
| 22/04/2026 |
40.45
|
373,900 | 40.80 | 41.15 | 40.30 | 28,700 | 61,100 | -1.3 |
| 21/04/2026 |
40.75
|
366,600 | 40.75 | 41.25 | 40.55 | 11,500 | 47,900 | -1.5 |
| 20/04/2026 |
40.75
|
165,200 | 41 | 41.10 | 40.65 | 7,700 | 58,300 | -2.1 |
| 17/04/2026 |
40.95
|
471,700 | 40.80 | 41.70 | 40.50 | 87,400 | 7,500 | 3.3 |
| 16/04/2026 |
40.80
|
425,400 | 41.10 | 41.20 | 40.50 | 5,800 | 60,600 | -2.2 |
| 15/04/2026 |
41
|
574,700 | 40.85 | 41.60 | 40.70 | 33,500 | 6,200 | 1.1 |
| 14/04/2026 |
40.45
|
240,200 | 40.95 | 41.05 | 40.20 | 800 | 6,500 | -0.2 |
| 13/04/2026 |
40.70
|
256,100 | 40.95 | 41 | 40.40 | 100 | 2,000 | -0.1 |
| 10/04/2026 |
41.20
|
673,100 | 41.35 | 41.75 | 40.90 | 19,200 | 7,200 | 0.5 |
| 09/04/2026 |
41.20
|
403,900 | 41.30 | 41.50 | 40.80 | 6,200 | 24,400 | -0.7 |
| 08/04/2026 |
41.35
|
627,800 | 40.70 | 41.35 | 40.25 | 60,400 | 16,500 | 1.8 |
| 07/04/2026 |
39.90
|
366,000 | 40 | 40.65 | 39.50 | 25,800 | 25,500 | 0.0 |
| 06/04/2026 |
39.80
|
279,800 | 40.20 | 41 | 39.75 | 600 | 12,500 | -0.5 |
| 03/04/2026 |
40.70
|
961,500 | 40.50 | 41.60 | 40.40 | 102,300 | 120,100 | -0.7 |
| 02/04/2026 |
40.50
|
455,900 | 40.30 | 40.80 | 39.95 | 48,800 | 47,600 | 0.0 |
| 01/04/2026 |
40.25
|
648,300 | 40.30 | 40.70 | 40.10 | 54,000 | 16,900 | 1.5 |
| 31/03/2026 |
39.90
|
635,400 | 40.65 | 40.65 | 39.80 | 9,000 | 54,800 | -1.9 |
| 30/03/2026 |
40.55
|
357,300 | 40 | 40.75 | 39.85 | 55,700 | 54,700 | 0.0 |
| 27/03/2026 |
40.50
|
571,200 | 39.40 | 40.70 | 39.25 | 33,900 | 111,100 | -3.1 |
| 26/03/2026 |
39.30
|
353,000 | 38.95 | 39.50 | 38.55 | 44,300 | 45,600 | -0.1 |
| 25/03/2026 |
38.95
|
496,100 | 38.25 | 39.05 | 38.25 | 17,400 | 120,900 | -4.0 |
| 24/03/2026 |
38
|
395,600 | 38.50 | 38.60 | 37.80 | 13,500 | 138,200 | -4.8 |
| 23/03/2026 |
37.40
|
879,000 | 37.65 | 38.70 | 37.35 | 128,800 | 149,100 | -0.8 |
| 20/03/2026 |
38.90
|
937,300 | 40.20 | 40.85 | 38.70 | 31,300 | 188,200 | -6.3 |
| 19/03/2026 |
40.50
|
455,000 | 40.55 | 41 | 40.25 | 200 | 205,300 | -8.3 |
| 18/03/2026 |
41.60
|
654,600 | 40.50 | 41.85 | 40.20 | 73,000 | 92,800 | -0.8 |
| 17/03/2026 |
40.40
|
610,900 | 41.20 | 41.55 | 40.25 | 13,300 | 201,400 | -7.7 |
| 16/03/2026 |
41.20
|
442,800 | 41.75 | 41.75 | 40.60 | 48,600 | 104,100 | -2.3 |
| 13/03/2026 |
41.20
|
637,800 | 41.90 | 42.35 | 40.50 | 37,400 | 200,400 | -6.8 |
| 12/03/2026 |
42
|
823,900 | 41.30 | 42.40 | 40.85 | 191,800 | 18,300 | 7.2 |
| 11/03/2026 |
41.35
|
800,700 | 40.05 | 42.05 | 40 | 144,100 | 126,000 | 0.7 |
| 10/03/2026 |
40
|
1,195,300 | 40.80 | 40.90 | 38.80 | 99,200 | 317,300 | -8.8 |
| 09/03/2026 |
39.90
|
1,373,200 | 39.90 | 41.35 | 39.90 | 9,000 | 88,000 | -3.2 |
| 06/03/2026 |
42.85
|
983,600 | 43.20 | 44 | 42.75 | 147,600 | 155,900 | -0.4 |
| 05/03/2026 |
43.40
|
1,342,800 | 45.95 | 45.95 | 43.40 | 69,800 | 265,300 | -8.8 |
| 04/03/2026 |
45.80
|
2,405,300 | 48.50 | 48.50 | 44.50 | 218,300 | 527,300 | -14.6 |
| 03/03/2026 |
47.50
|
2,552,000 | 46.80 | 47.55 | 44.50 | 219,100 | 526,700 | -14.2 |
| 02/03/2026 |
45.65
|
1,810,900 | 42.30 | 45.65 | 41.40 | 52,700 | 96,300 | -2.0 |
| 27/02/2026 |
42.70
|
1,107,100 | 43.45 | 43.90 | 42.60 | 238,400 | 49,300 | 8.2 |
| 26/02/2026 |
43.25
|
1,517,100 | 43.30 | 44.25 | 42.55 | 243,600 | 123,300 | 5.2 |
| 25/02/2026 |
42.85
|
1,175,300 | 42.50 | 43.65 | 42.50 | 274,200 | 50,600 | 9.6 |
| 24/02/2026 |
41.55
|
1,028,300 | 41.05 | 42.10 | 41.05 | 290,100 | 283,800 | 0.3 |
| 23/02/2026 |
41.05
|
986,700 | 40.05 | 42 | 40.05 | 189,900 | 278,800 | -3.7 |
| 20/02/2026 |
37
|
259,200 | 37.50 | 38.10 | 37 | 300 | 4,000 | -0.1 |
| 19/02/2026 |
37
|
259,200 | 37.50 | 38.10 | 37 | 300 | 4,000 | -0.1 |
| 18/02/2026 |
37
|
259,200 | 37.50 | 38.10 | 37 | 300 | 4,000 | -0.1 |
| 17/02/2026 |
37
|
259,200 | 37.50 | 38.10 | 37 | 300 | 4,000 | -0.1 |
| 16/02/2026 |
37
|
259,200 | 37.50 | 38.10 | 37 | 300 | 4,000 | -0.1 |
| 13/02/2026 |
39.50
|
416,300 | 39.60 | 39.95 | 39.25 | 1,700 | 147,000 | -5.7 |
| 12/02/2026 |
39.25
|
241,800 | 39.25 | 39.65 | 39 | 900 | 38,500 | -1.5 |
| 11/02/2026 |
39.30
|
463,800 | 38.85 | 39.60 | 38.85 | 23,000 | 171,900 | -5.8 |
| 10/02/2026 |
38.85
|
711,500 | 39.05 | 39.40 | 38.10 | 51,800 | 58,100 | -0.3 |
| 09/02/2026 |
39.05
|
552,300 | 39.70 | 39.80 | 39.05 | 1,100 | 193,500 | -7.6 |
| 06/02/2026 |
39.50
|
1,363,100 | 41.10 | 41.30 | 39.50 | 110,800 | 207,700 | -3.9 |
| 05/02/2026 |
41.30
|
1,054,400 | 44 | 44 | 41.30 | 40,600 | 190,900 | -6.4 |
| 04/02/2026 |
43.80
|
1,062,100 | 45 | 45 | 43.35 | 8,000 | 407,700 | -17.7 |
| 03/02/2026 |
44.45
|
2,063,200 | 41.90 | 44.45 | 41.70 | 285,700 | 353,200 | -3.1 |
| 02/02/2026 |
41.55
|
712,600 | 41.50 | 42 | 40.60 | 118,600 | 42,500 | 3.2 |
| 30/01/2026 |
41.25
|
792,900 | 40.85 | 41.50 | 40.50 | 200,600 | 19,300 | 7.5 |
| 29/01/2026 |
40.30
|
990,000 | 39.90 | 40.90 | 39.05 | 208,700 | 134,000 | 3.0 |
| 28/01/2026 |
40.30
|
1,426,900 | 41.75 | 42.30 | 39.95 | 174,600 | 134,500 | 1.6 |
| 27/01/2026 |
41.75
|
454,900 | 42.10 | 42.15 | 41.40 | 41,100 | 114,100 | -3.1 |
| 26/01/2026 |
41.70
|
1,225,000 | 40.75 | 41.95 | 40.70 | 542,100 | 67,700 | 19.6 |
| 23/01/2026 |
40.55
|
450,100 | 41.05 | 41.65 | 40.30 | 105,900 | 133,000 | -1.1 |
| 22/01/2026 |
41.10
|
593,600 | 41.50 | 41.75 | 40.75 | 161,100 | 23,500 | 5.7 |
| 21/01/2026 |
40.80
|
788,300 | 41 | 41.35 | 40.10 | 337,300 | 42,600 | 12.0 |
| 20/01/2026 |
41.05
|
975,700 | 41.85 | 42.40 | 41.05 | 284,300 | 4,500 | 11.7 |
| 19/01/2026 |
41.60
|
962,500 | 41 | 42.80 | 41 | 303,300 | 39,400 | 11.0 |
| 16/01/2026 |
41
|
1,324,700 | 43.20 | 43.75 | 41 | 166,100 | 101,600 | 2.7 |
| 15/01/2026 |
42.15
|
1,195,100 | 42.15 | 43.50 | 41.70 | 156,200 | 62,600 | 4.0 |
| 14/01/2026 |
42.15
|
1,855,900 | 41.85 | 43 | 41.10 | 86,600 | 99,400 | -0.5 |
| 13/01/2026 |
41.55
|
1,501,800 | 41.35 | 41.95 | 40.60 | 140,600 | 145,600 | -0.3 |
| 12/01/2026 |
41
|
1,147,700 | 41.95 | 42.35 | 40.70 | 55,200 | 128,600 | -3.1 |
| 09/01/2026 |
41.25
|
2,282,000 | 39.15 | 41.60 | 39.15 | 189,400 | 58,300 | 5.3 |
| 08/01/2026 |
39.15
|
820,000 | 40.10 | 40.70 | 39 | 174,100 | 27,000 | 5.9 |
| 07/01/2026 |
39.90
|
1,479,300 | 39.30 | 39.95 | 39.05 | 139,900 | 18,100 | 4.8 |
| 06/01/2026 |
39.20
|
1,235,400 | 37.10 | 39.30 | 37 | 315,900 | 65,200 | 9.7 |
| 05/01/2026 |
36.75
|
820,600 | 38 | 38.05 | 36.70 | 18,200 | 102,600 | -3.2 |
| 02/01/2026 |
41.25
|
792,900 | 40.85 | 41.50 | 40.50 | 200,600 | 19,300 | 7.5 |
| 01/01/2026 |
38
|
121,100 | 38.35 | 38.40 | 37.90 | 700 | 17,900 | -0.7 |
| 31/12/2025 |
38
|
121,100 | 38.35 | 38.40 | 37.90 | 700 | 17,900 | -0.7 |
| 30/12/2025 |
38.35
|
938,600 | 37.60 | 39.60 | 37.60 | 93,300 | 21,100 | 2.8 |
| 29/12/2025 |
37.50
|
327,200 | 37.05 | 37.75 | 37.05 | 58,200 | 0 | 2.2 |
| 26/12/2025 |
37
|
395,900 | 36.90 | 37.40 | 36.45 | 99,900 | 49,100 | 1.9 |
| 25/12/2025 |
36.90
|
202,400 | 37.10 | 37.10 | 36.90 | 0 | 10,800 | -0.4 |
| 24/12/2025 |
37
|
195,900 | 37.25 | 37.45 | 36.95 | 2,300 | 25,400 | -0.9 |
| 23/12/2025 |
37.25
|
214,300 | 37.15 | 37.40 | 37.05 | 17,100 | 4,800 | 0.5 |
| 22/12/2025 |
37.30
|
233,600 | 36.80 | 37.40 | 36.80 | 12,100 | 33,200 | -0.8 |
| 19/12/2025 |
36.80
|
163,500 | 37 | 37 | 36.75 | 29,200 | 24,300 | 0.2 |
| 18/12/2025 |
36.90
|
141,000 | 37.15 | 37.20 | 36.85 | 8,700 | 6,200 | 0.1 |
| 17/12/2025 |
37.15
|
213,300 | 37.25 | 37.70 | 37.10 | 65,700 | 8,200 | 2.1 |
| 16/12/2025 |
37.25
|
258,200 | 36.40 | 37.25 | 36.30 | 68,600 | 29,600 | 1.4 |
| 15/12/2025 |
36.35
|
245,400 | 36.20 | 36.75 | 36.20 | 8,400 | 50,000 | -1.5 |