| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-10-02) |
-0.05 | -0.10% | 5,471,900 | -321,800 | 1.4 |
47.90
48
48
|
|
2 tháng
(2026-09-03) |
-0.55 | -1.13% | 12,681,300 | -825,900 | -22.9 |
47.90
48.60
48
|
|
3 tháng
(2026-08-03) |
-0.35 | -0.72% | 19,315,400 | -949,500 | -28.8 |
47.90
48.60
48
|
|
6 tháng
(2026-05-05) |
-1.70 | -3.42% | 52,453,200 | -1,114,900 | -41.2 |
45.45
53.60
48
|
|
12 tháng
(2025-11-06) |
13.25 | 38.18% | 134,246,900 | 137,700 | 7.8 |
32.25
53.60
48
|
|
24 tháng
(2024-11-11) |
29.50 | 159.83% | 249,469,900 | 2,216,200 | 66.4 |
16.27
53.60
48
|
|
36 tháng
(2023-11-17) |
36.13 | 305.73% | 296,405,200 | 2,395,400 | 70.7 |
11.74
53.60
48
|
|
60 tháng
(2021-11-29) |
25.51 | 113.70% | 383,546,300 | -378,316 | 25.7 |
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) |
| 10/06/2026 |
50.10
|
361,300 | 51.10 | 51.10 | 50 | 900 | 95,600 | -4.8 |
| 09/06/2026 |
51.10
|
1,014,400 | 52.20 | 52.40 | 49.55 | 1,600 | 195,700 | -9.8 |
| 08/06/2026 |
52.30
|
396,300 | 52.40 | 52.40 | 51.80 | 1,000 | 25,300 | -1.3 |
| 05/06/2026 |
52.30
|
598,100 | 52.30 | 52.50 | 51.80 | 66,900 | 1,900 | 3.4 |
| 04/06/2026 |
52.40
|
481,600 | 52 | 52.50 | 51.70 | 68,600 | 81,000 | -0.6 |
| 03/06/2026 |
52
|
1,099,100 | 52.10 | 52.30 | 50.90 | 48,100 | 143,600 | -4.9 |
| 02/06/2026 |
52
|
865,700 | 52.60 | 52.80 | 51.40 | 0 | 170,600 | -8.9 |
| 01/06/2026 |
52.70
|
827,400 | 53.70 | 53.70 | 52.60 | 36,100 | 222,000 | -9.8 |
| 29/05/2026 |
53.60
|
823,500 | 53.30 | 53.90 | 52.50 | 20,400 | 141,700 | -6.5 |
| 28/05/2026 |
53.20
|
503,200 | 53.40 | 53.70 | 52.70 | 26,700 | 19,200 | 0.4 |
| 27/05/2026 |
53.30
|
835,400 | 52.20 | 53.50 | 52 | 218,000 | 16,500 | 10.7 |
| 26/05/2026 |
52.30
|
573,600 | 52.10 | 52.50 | 51.40 | 92,200 | 60,400 | 1.6 |
| 25/05/2026 |
52.10
|
441,600 | 52.60 | 52.80 | 51.90 | 6,700 | 89,700 | -4.3 |
| 22/05/2026 |
52.50
|
764,500 | 51.90 | 52.80 | 51 | 27,000 | 112,000 | -4.4 |
| 21/05/2026 |
51.80
|
501,300 | 51.10 | 52 | 50.60 | 105,000 | 13,500 | 4.7 |
| 20/05/2026 |
51.10
|
576,800 | 51.40 | 51.70 | 50.70 | 78,900 | 44,900 | 1.7 |
| 19/05/2026 |
51.50
|
639,600 | 50.80 | 51.80 | 50.10 | 38,700 | 80,800 | -2.1 |
| 18/05/2026 |
50.80
|
941,400 | 49.85 | 51.10 | 49.45 | 257,400 | 20,400 | 11.8 |
| 15/05/2026 |
49.90
|
548,500 | 49.65 | 50 | 49.30 | 72,400 | 37,300 | 1.8 |
| 14/05/2026 |
49.55
|
498,900 | 49.70 | 49.80 | 48.95 | 6,300 | 68,600 | -3.1 |
| 13/05/2026 |
49.60
|
774,600 | 49.80 | 49.90 | 48.90 | 200 | 202,000 | -9.9 |
| 12/05/2026 |
49.75
|
570,800 | 50.20 | 50.30 | 49.45 | 0 | 134,900 | -6.7 |
| 11/05/2026 |
50.10
|
576,600 | 50 | 50.20 | 49.45 | 56,500 | 153,400 | -4.8 |
| 08/05/2026 |
49.95
|
578,800 | 49.45 | 50.10 | 49.25 | 33,600 | 95,800 | -3.1 |
| 07/05/2026 |
49.55
|
416,300 | 49.50 | 49.65 | 49 | 78,000 | 111,000 | -1.6 |
| 06/05/2026 |
49.45
|
620,300 | 49.70 | 49.85 | 49 | 2,900 | 171,600 | -8.3 |
| 05/05/2026 |
49.65
|
598,500 | 49.50 | 49.85 | 48.95 | 26,100 | 145,900 | -5.9 |
| 04/05/2026 |
49.45
|
715,800 | 49.50 | 49.70 | 48.85 | 120,400 | 53,200 | 3.3 |
| 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 |
| 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 |
| 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 |