| 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) |
-0.10 | -0.21% | 9,143,900 | -711,200 | -37.6 |
37.65
48.60
48
|
|
2 tháng
(2026-07-20) |
-0.85 | -1.74% | 18,903,100 | 457,200 | 16.9 |
37.65
48.95
48
|
|
3 tháng
(2026-06-22) |
-2.20 | -4.38% | 26,149,600 | 255,900 | 7.2 |
37.65
50.30
48
|
|
6 tháng
(2026-03-23) |
-0.85 | -1.74% | 65,474,700 | -900,700 | -50.9 |
37.65
53.60
48
|
|
12 tháng
(2025-09-23) |
17.64 | 58.08% | 151,019,800 | 718,600 | 9.9 |
30
53.60
48
|
|
24 tháng
(2024-09-30) |
28.95 | 152.03% | 258,826,400 | 2,202,000 | 50.4 |
16.27
53.60
48
|
|
36 tháng
(2023-10-04) |
35.15 | 273.50% | 303,996,300 | 2,666,600 | 58.1 |
11.74
53.60
48
|
|
60 tháng
(2021-10-14) |
23.08 | 92.64% | 418,264,500 | -398,916 | 7.1 |
5.76
53.60
48
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 01/05/2026 |
38.15
|
533,300 | 37.85 | 38.30 | 37.45 | 9,300 | 96,800 | -3.3 |
| 30/04/2026 |
48
|
208,400 | 48 | 48.05 | 47.75 | 0 | 6,700 | -0.3 |
| 29/04/2026 |
49.35
|
526,900 | 49.90 | 50.20 | 49.30 | 47,900 | 55,600 | -0.4 |
| 28/04/2026 |
49.90
|
548,000 | 50.30 | 50.90 | 49.90 | 58,500 | 65,300 | -0.3 |
| 27/04/2026 |
48
|
208,400 | 48 | 48.05 | 47.75 | 0 | 6,700 | -0.3 |
| 24/04/2026 |
50.40
|
590,200 | 50.90 | 51.20 | 49.95 | 119,600 | 63,300 | 2.8 |
| 23/04/2026 |
50.90
|
451,300 | 51.10 | 51.40 | 50.50 | 0 | 83,100 | -4.2 |
| 22/04/2026 |
51
|
568,400 | 50.60 | 51.30 | 50.10 | 13,700 | 61,200 | -2.4 |
| 21/04/2026 |
50.60
|
485,300 | 50.80 | 51.30 | 50.20 | 3,700 | 29,500 | -1.3 |
| 20/04/2026 |
50.70
|
497,300 | 49.75 | 51.30 | 49.35 | 35,900 | 1,800 | 1.7 |
| 17/04/2026 |
49.85
|
522,200 | 49.75 | 50.20 | 49.35 | 58,200 | 24,100 | 1.7 |
| 16/04/2026 |
49.75
|
533,100 | 49.95 | 50.30 | 49.50 | 3,300 | 113,000 | -5.5 |
| 15/04/2026 |
50
|
759,800 | 50.60 | 51.30 | 49.80 | 27,200 | 45,400 | -0.9 |
| 14/04/2026 |
50.40
|
695,700 | 50.80 | 51.30 | 50.20 | 25,100 | 10,100 | 0.8 |
| 13/04/2026 |
50.70
|
828,200 | 50 | 51.50 | 49.85 | 22,800 | 32,000 | -0.5 |
| 10/04/2026 |
50.20
|
836,500 | 49.15 | 51.10 | 48.95 | 68,600 | 59,700 | 0.5 |
| 09/04/2026 |
49
|
693,600 | 48.35 | 49.25 | 47.85 | 15,100 | 59,700 | -2.1 |
| 08/04/2026 |
48.35
|
561,700 | 47.95 | 48.50 | 47.65 | 0 | 70,500 | -3.4 |
| 07/04/2026 |
47.90
|
558,500 | 48.05 | 48.30 | 47.60 | 192,100 | 60,900 | 6.3 |
| 06/04/2026 |
48.10
|
846,600 | 49.05 | 49.30 | 47.70 | 61,700 | 136,300 | -3.6 |
| 03/04/2026 |
49.05
|
591,600 | 48.95 | 49.30 | 48.40 | 57,400 | 20,100 | 1.8 |
| 02/04/2026 |
48.90
|
635,700 | 49.45 | 49.75 | 48.60 | 66,600 | 47,200 | 0.9 |
| 01/04/2026 |
49.40
|
704,600 | 49.75 | 50 | 49.10 | 30,000 | 35,200 | -0.3 |
| 31/03/2026 |
49.65
|
632,400 | 49.40 | 50.20 | 49.05 | 86,000 | 89,600 | -0.2 |
| 30/03/2026 |
49.30
|
693,000 | 48.05 | 49.85 | 47.65 | 128,000 | 17,600 | 5.4 |
| 27/03/2026 |
48.10
|
986,400 | 47.60 | 48.55 | 46.80 | 223,800 | 112,300 | 5.3 |
| 26/03/2026 |
47.50
|
914,700 | 47.40 | 48 | 46.55 | 216,900 | 108,500 | 5.1 |
| 25/03/2026 |
47.45
|
743,300 | 48.60 | 48.85 | 47.15 | 103,800 | 104,100 | 0.0 |
| 24/03/2026 |
48.55
|
610,300 | 48.90 | 49.25 | 48.30 | 35,300 | 77,000 | -2.0 |
| 23/03/2026 |
48.85
|
767,900 | 49.10 | 49.65 | 48.20 | 77,000 | 155,200 | -3.8 |
| 20/03/2026 |
49.10
|
1,368,900 | 47.90 | 49.70 | 46.55 | 125,900 | 110,400 | 0.7 |
| 19/03/2026 |
47.85
|
905,900 | 48.40 | 48.85 | 47.45 | 213,800 | 153,300 | 2.9 |
| 18/03/2026 |
48.40
|
1,235,500 | 45.45 | 48.60 | 44.85 | 322,100 | 69,400 | 11.5 |
| 17/03/2026 |
45.45
|
569,900 | 45.25 | 45.60 | 44.60 | 47,500 | 101,200 | -2.4 |
| 16/03/2026 |
45.25
|
566,300 | 45.30 | 45.65 | 44.90 | 46,100 | 97,900 | -2.3 |
| 13/03/2026 |
45.35
|
1,093,100 | 44.30 | 45.50 | 44.05 | 123,700 | 142,200 | -0.8 |
| 12/03/2026 |
44.20
|
975,600 | 42.60 | 44.40 | 42 | 163,500 | 61,600 | 4.4 |
| 11/03/2026 |
42.60
|
1,286,900 | 42.95 | 43.20 | 40.95 | 180,700 | 166,000 | 0.5 |
| 10/03/2026 |
42.95
|
489,200 | 42.80 | 43.50 | 42.55 | 50,100 | 90,100 | -1.7 |
| 09/03/2026 |
42.90
|
893,000 | 44 | 44 | 41.20 | 111,800 | 167,000 | -2.5 |
| 06/03/2026 |
44.25
|
698,100 | 44.05 | 44.50 | 43.75 | 88,500 | 37,100 | 2.3 |
| 05/03/2026 |
44.05
|
941,200 | 44.10 | 44.75 | 43.45 | 50,400 | 212,400 | -7.2 |
| 04/03/2026 |
44.05
|
1,376,000 | 43.25 | 44.35 | 42.80 | 124,700 | 127,200 | -0.1 |
| 03/03/2026 |
43.20
|
1,001,800 | 43 | 43.40 | 42.65 | 64,800 | 138,900 | -3.2 |
| 02/03/2026 |
43
|
1,084,200 | 42.20 | 43.45 | 41.60 | 307,700 | 96,800 | 9.0 |
| 27/02/2026 |
42.25
|
939,200 | 42.65 | 42.80 | 41.55 | 115,900 | 128,900 | -0.6 |
| 26/02/2026 |
42.50
|
1,032,600 | 43 | 43.20 | 41.95 | 88,300 | 127,700 | -1.7 |
| 25/02/2026 |
43
|
723,000 | 43.20 | 43.40 | 42.55 | 166,200 | 69,700 | 4.1 |
| 24/02/2026 |
43.20
|
607,100 | 43 | 43.55 | 42.70 | 27,400 | 54,300 | -1.2 |
| 23/02/2026 |
43.05
|
441,100 | 42.60 | 43.30 | 42.15 | 72,700 | 43,400 | 1.3 |
| 20/02/2026 |
48
|
208,400 | 48 | 48.05 | 47.75 | 0 | 6,700 | -0.3 |
| 19/02/2026 |
48
|
208,400 | 48 | 48.05 | 47.75 | 0 | 6,700 | -0.3 |
| 18/02/2026 |
48
|
208,400 | 48 | 48.05 | 47.75 | 0 | 6,700 | -0.3 |
| 17/02/2026 |
48
|
208,400 | 48 | 48.05 | 47.75 | 0 | 6,700 | -0.3 |
| 16/02/2026 |
48
|
208,400 | 48 | 48.05 | 47.75 | 0 | 6,700 | -0.3 |
| 13/02/2026 |
42.70
|
430,600 | 42.40 | 43.10 | 42 | 79,300 | 50,000 | 1.3 |
| 12/02/2026 |
42.40
|
539,000 | 42.70 | 43 | 41.80 | 56,800 | 104,300 | -2.0 |
| 11/02/2026 |
42.70
|
1,007,700 | 43.50 | 43.75 | 42.20 | 73,300 | 122,800 | -2.2 |
| 10/02/2026 |
43.50
|
752,900 | 42.15 | 43.50 | 41.80 | 189,700 | 69,500 | 5.2 |
| 09/02/2026 |
42.10
|
565,300 | 41.50 | 42.50 | 41.20 | 98,300 | 79,100 | 0.8 |
| 06/02/2026 |
41.50
|
536,300 | 41.60 | 41.85 | 41 | 149,100 | 127,400 | 0.9 |
| 05/02/2026 |
41.55
|
768,100 | 40.25 | 42 | 40 | 198,900 | 35,600 | 6.7 |
| 04/02/2026 |
40.25
|
747,400 | 40.45 | 40.60 | 39.50 | 38,300 | 37,400 | 0.0 |
| 03/02/2026 |
40.50
|
1,074,000 | 41.50 | 41.70 | 39.85 | 147,000 | 153,000 | -0.3 |
| 02/02/2026 |
41.50
|
801,800 | 42.40 | 42.40 | 40.90 | 73,700 | 126,900 | -2.2 |
| 30/01/2026 |
42.45
|
549,000 | 42.10 | 42.70 | 41.90 | 115,500 | 59,500 | 2.4 |
| 29/01/2026 |
42.15
|
650,500 | 42.55 | 42.60 | 41.90 | 39,700 | 73,800 | -1.4 |
| 28/01/2026 |
42.50
|
1,058,800 | 41.60 | 42.70 | 40.95 | 123,600 | 103,600 | 0.8 |
| 27/01/2026 |
41.50
|
894,300 | 40.25 | 41.70 | 40 | 104,700 | 58,200 | 1.9 |
| 26/01/2026 |
40.20
|
939,100 | 38.90 | 40.35 | 38.50 | 90,200 | 8,300 | 3.2 |
| 23/01/2026 |
38.85
|
571,400 | 38.60 | 39.20 | 38.30 | 48,200 | 87,300 | -1.5 |
| 22/01/2026 |
38.65
|
434,800 | 38.25 | 38.90 | 38 | 91,000 | 18,200 | 2.8 |
| 21/01/2026 |
38.30
|
416,100 | 38.40 | 38.60 | 37.95 | 30,700 | 20,500 | 0.4 |
| 20/01/2026 |
38.35
|
448,300 | 38.55 | 38.80 | 37.90 | 49,100 | 75,700 | -1.0 |
| 19/01/2026 |
38.55
|
1,854,000 | 39.15 | 39.30 | 37.30 | 81,500 | 78,700 | 0.0 |
| 16/01/2026 |
39.20
|
607,200 | 39.05 | 39.30 | 38.75 | 76,400 | 29,500 | 1.8 |
| 15/01/2026 |
39.10
|
543,700 | 39 | 39.30 | 38.55 | 109,500 | 29,100 | 3.1 |
| 14/01/2026 |
39.05
|
786,400 | 38.35 | 39.50 | 38.15 | 76,200 | 117,500 | -1.6 |
| 13/01/2026 |
38.30
|
521,900 | 38.45 | 38.60 | 37.95 | 104,500 | 45,500 | 2.2 |
| 12/01/2026 |
38.45
|
607,000 | 37.60 | 38.50 | 37.30 | 66,200 | 108,200 | -1.6 |
| 09/01/2026 |
37.65
|
731,400 | 37.30 | 37.90 | 36.60 | 89,500 | 86,600 | 0.1 |
| 08/01/2026 |
37.35
|
969,000 | 37.15 | 37.45 | 35.80 | 67,100 | 70,700 | -0.2 |
| 07/01/2026 |
37.20
|
975,100 | 37.50 | 37.65 | 36.65 | 164,300 | 86,500 | 2.8 |
| 06/01/2026 |
37.50
|
666,600 | 38.15 | 38.30 | 37.10 | 82,000 | 140,700 | -2.2 |
| 05/01/2026 |
38.15
|
533,300 | 37.85 | 38.30 | 37.45 | 9,300 | 96,800 | -3.3 |
| 02/01/2026 |
42.45
|
549,000 | 42.10 | 42.70 | 41.90 | 115,500 | 59,500 | 2.4 |
| 01/01/2026 |
37.95
|
828,000 | 37.25 | 38.15 | 37 | 110,100 | 18,100 | 3.5 |
| 31/12/2025 |
37.95
|
828,000 | 37.25 | 38.15 | 37 | 110,100 | 18,100 | 3.5 |
| 30/12/2025 |
37.15
|
532,700 | 37.30 | 37.50 | 36.95 | 153,900 | 40,300 | 4.2 |
| 29/12/2025 |
37.20
|
640,600 | 36.50 | 37.30 | 36.15 | 77,600 | 55,400 | 0.8 |
| 26/12/2025 |
36.50
|
815,500 | 36.65 | 36.70 | 36.25 | 60,300 | 33,600 | 1.0 |
| 25/12/2025 |
36.70
|
512,400 | 36.65 | 36.95 | 36.30 | 6,300 | 66,000 | -2.2 |
| 24/12/2025 |
36.55
|
643,800 | 36.60 | 36.75 | 36.05 | 108,500 | 53,500 | 2.0 |
| 23/12/2025 |
36.60
|
692,900 | 36.15 | 36.85 | 35.95 | 51,900 | 23,800 | 1.0 |
| 22/12/2025 |
36.10
|
533,600 | 35.85 | 36.40 | 35.60 | 42,000 | 15,900 | 0.9 |
| 19/12/2025 |
35.90
|
360,500 | 36.05 | 36.20 | 35.50 | 0 | 122,400 | -4.4 |
| 18/12/2025 |
36
|
686,500 | 35.75 | 36.45 | 35.50 | 55,000 | 68,500 | -0.5 |
| 17/12/2025 |
36.40
|
1,085,000 | 34.85 | 36.75 | 34.50 | 222,000 | 47,000 | 6.3 |
| 16/12/2025 |
34.75
|
618,400 | 34.35 | 34.90 | 34.15 | 166,200 | 2,800 | 5.7 |
| 15/12/2025 |
34.35
|
441,900 | 34.50 | 34.60 | 34.05 | 24,500 | 38,000 | -0.5 |