| 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) |
-1.90 | -4.98% | 116,200 | -39,748 | -0.7 |
35
38.80
35
|
|
2 tháng
(2026-08-10) |
-0.60 | -1.63% | 361,500 | -68,048 | -1.8 |
35
39.80
35
|
|
3 tháng
(2026-07-10) |
-4.35 | -10.71% | 676,600 | -154,448 | -5.0 |
35
40.60
35
|
|
6 tháng
(2026-04-13) |
-18.84 | -34.19% | 1,675,000 | -301,148 | -11.7 |
35
55.38
35
|
|
12 tháng
(2025-10-13) |
-14.01 | -27.87% | 8,857,000 | -709,948 | -31.1 |
35
55.87
35
|
|
24 tháng
(2024-10-18) |
-9.48 | -20.72% | 53,548,800 | 3,030,664 | 144.0 |
35
55.87
35
|
|
36 tháng
(2023-10-24) |
9.74 | 36.74% | 67,742,700 | 2,724,477 | 119.9 |
24.01
55.87
35
|
|
60 tháng
(2021-11-03) |
6.09 | 20.19% | 72,392,400 | 2,382,028 | 94.7 |
19
55.87
35
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 09/01/2026 |
51.74
|
43,800 | 51.54 | 51.83 | 51.24 | 40,400 | 0 | 2.1 |
| 08/01/2026 |
51.74
|
36,500 | 51.64 | 52.03 | 51.24 | 24,500 | 8,200 | 0.9 |
| 07/01/2026 |
51.74
|
90,300 | 50.55 | 51.74 | 50.45 | 29,500 | 1,500 | 1.4 |
| 06/01/2026 |
51.05
|
31,400 | 51.34 | 51.54 | 49.76 | 14,400 | 2,800 | 0.6 |
| 05/01/2026 |
51.34
|
69,500 | 51.74 | 51.74 | 50.85 | 6,500 | 8,000 | -0.1 |
| 31/12/2025 |
51.74
|
96,300 | 50.95 | 52.43 | 50.95 | 38,500 | 1,500 | 1.9 |
| 30/12/2025 |
50.95
|
103,500 | 49.96 | 51.64 | 49.96 | 60,000 | 2,800 | 3.0 |
| 29/12/2025 |
49.96
|
34,000 | 49.67 | 49.96 | 49.27 | 8,400 | 1,500 | 0.3 |
| 26/12/2025 |
49.76
|
71,800 | 49.86 | 49.86 | 48.48 | 0 | 36,500 | -1.8 |
| 25/12/2025 |
49.86
|
34,500 | 49.27 | 49.86 | 49.27 | 0 | 2,100 | -0.1 |
| 24/12/2025 |
49.37
|
7,300 | 48.38 | 49.37 | 48.38 | 2,500 | 1,600 | 0.0 |
| 23/12/2025 |
49.47
|
60,900 | 49.57 | 49.76 | 49.27 | 10,100 | 2,000 | 0.4 |
| 22/12/2025 |
49.57
|
52,100 | 49.17 | 49.76 | 49.17 | 4,400 | 1,800 | 0.1 |
| 19/12/2025 |
49.17
|
99,600 | 48.19 | 49.76 | 47.89 | 47,900 | 38,600 | 0.5 |
| 18/12/2025 |
48.78
|
13,500 | 48.58 | 48.83 | 47.79 | 1,300 | 3,600 | -0.1 |
| 17/12/2025 |
48.88
|
70,300 | 48.58 | 49.27 | 47.45 | 54,500 | 3,500 | 2.5 |
| 16/12/2025 |
48.29
|
34,100 | 47.89 | 48.29 | 47.40 | 1,500 | 600 | 0.0 |
| 15/12/2025 |
47.84
|
34,000 | 47.30 | 47.84 | 47.30 | 10,600 | 1,500 | 0.4 |
| 12/12/2025 |
47.89
|
6,800 | 48.29 | 48.29 | 47.50 | 0 | 5,200 | -0.3 |
| 11/12/2025 |
48.29
|
21,700 | 47.35 | 48.78 | 47.30 | 10,100 | 13,800 | -0.2 |
| 10/12/2025 |
47.99
|
61,500 | 48.38 | 48.38 | 47.79 | 41,300 | 3,500 | 1.8 |
| 09/12/2025 |
48.38
|
58,600 | 48.68 | 48.93 | 48.04 | 16,000 | 3,400 | 0.6 |
| 08/12/2025 |
48.48
|
265,500 | 49.27 | 49.47 | 47.89 | 106,900 | 198,600 | -4.4 |
| 05/12/2025 |
49.47
|
51,100 | 49.37 | 49.67 | 48.98 | 41,200 | 2,700 | 1.9 |
| 04/12/2025 |
49.37
|
33,800 | 49.37 | 49.37 | 48.88 | 27,100 | 3,100 | 1.2 |
| 03/12/2025 |
49.37
|
77,100 | 50.06 | 50.06 | 48.78 | 36,900 | 8,600 | 1.4 |
| 02/12/2025 |
49.67
|
97,800 | 48.73 | 49.86 | 48.73 | 44,300 | 1,800 | 2.1 |
| 01/12/2025 |
48.58
|
188,000 | 46.81 | 48.58 | 45.63 | 91,100 | 51,900 | 2.0 |
| 28/11/2025 |
46.91
|
24,400 | 46.81 | 47.05 | 46.81 | 12,500 | 3,000 | 0.5 |
| 27/11/2025 |
46.81
|
103,200 | 46.71 | 47.10 | 46.32 | 41,000 | 52,400 | -0.5 |
| 26/11/2025 |
46.71
|
21,800 | 45.82 | 46.76 | 45.82 | 17,100 | 1,500 | 0.7 |
| 25/11/2025 |
46.32
|
157,600 | 46.61 | 46.81 | 45.53 | 56,700 | 73,000 | -0.7 |
| 24/11/2025 |
46.61
|
33,800 | 45.43 | 46.66 | 45.43 | 13,000 | 1,600 | 0.5 |
| 21/11/2025 |
45.43
|
128,100 | 46.56 | 46.56 | 45.28 | 19,900 | 77,200 | -2.6 |
| 20/11/2025 |
46.56
|
85,100 | 46.56 | 46.91 | 46.51 | 61,800 | 62,600 | 0.0 |
| 19/11/2025 |
46.56
|
152,600 | 47.70 | 47.74 | 46.32 | 100 | 127,700 | -6.0 |
| 18/11/2025 |
47.70
|
14,900 | 47.30 | 47.70 | 47.30 | 100 | 2,600 | -0.1 |
| 17/11/2025 |
47.60
|
211,700 | 47.99 | 48.09 | 46.76 | 700 | 200,800 | -9.5 |
| 14/11/2025 |
47.99
|
17,400 | 47.60 | 48.29 | 47.60 | 200 | 1,200 | 0.0 |
| 13/11/2025 |
47.30
|
110,900 | 49.07 | 49.07 | 47.30 | 59,200 | 105,500 | -2.2 |
| 12/11/2025 |
48.73
|
14,600 | 48.53 | 49.03 | 48.29 | 7,500 | 1,500 | 0.3 |
| 11/11/2025 |
48.53
|
22,900 | 48.73 | 48.78 | 48.29 | 16,300 | 14,000 | 0.1 |
| 10/11/2025 |
48.58
|
62,000 | 48.38 | 48.78 | 48.29 | 16,000 | 4,000 | 0.6 |
| 07/11/2025 |
47.94
|
37,200 | 48.68 | 48.68 | 47.79 | 33,400 | 21,400 | 0.6 |
| 06/11/2025 |
48.73
|
16,600 | 48.29 | 48.78 | 48.14 | 10,600 | 2,100 | 0.4 |
| 05/11/2025 |
48.14
|
41,200 | 48.29 | 48.29 | 47.50 | 23,200 | 38,100 | -0.7 |
| 04/11/2025 |
48.24
|
38,400 | 48.29 | 48.68 | 47.89 | 22,500 | 16,700 | 0.3 |
| 03/11/2025 |
48.78
|
61,400 | 49.27 | 49.27 | 46.81 | 35,600 | 38,300 | -0.1 |
| 31/10/2025 |
49.37
|
54,400 | 47.79 | 49.37 | 47.30 | 13,200 | 24,800 | -0.6 |
| 30/10/2025 |
47.84
|
111,000 | 48.04 | 48.04 | 46.66 | 29,600 | 86,800 | -2.7 |
| 29/10/2025 |
48.09
|
31,200 | 48.24 | 48.29 | 48.04 | 0 | 16,100 | -0.8 |
| 28/10/2025 |
48.24
|
69,200 | 48.24 | 48.48 | 46.81 | 3,500 | 63,200 | -2.8 |
| 27/10/2025 |
48.24
|
30,800 | 48.58 | 48.58 | 47.30 | 0 | 1,400 | -0.1 |
| 24/10/2025 |
48.29
|
63,300 | 48.78 | 48.78 | 46.32 | 2,100 | 45,600 | -2.1 |
| 23/10/2025 |
48.78
|
16,100 | 48.93 | 49.27 | 48.19 | 0 | 13,200 | -0.7 |
| 22/10/2025 |
49.03
|
21,900 | 48.78 | 49.67 | 48.53 | 100 | 9,800 | -0.5 |
| 21/10/2025 |
48.78
|
37,800 | 47.60 | 49.27 | 47.60 | 100 | 800 | 0.0 |
| 20/10/2025 |
47.30
|
71,000 | 49.86 | 49.86 | 47.30 | 16,500 | 16,300 | 0.0 |
| 17/10/2025 |
49.86
|
28,700 | 49.86 | 50.55 | 49.57 | 400 | 1,700 | -0.1 |
| 16/10/2025 |
49.86
|
17,900 | 50.26 | 50.26 | 49.67 | 2,000 | 9,300 | -0.4 |
| 15/10/2025 |
50.26
|
24,000 | 49.96 | 50.26 | 49.96 | 0 | 2,300 | -0.1 |
| 14/10/2025 |
49.96
|
59,200 | 50.26 | 51.14 | 49.76 | 4,800 | 6,300 | -0.1 |
| 13/10/2025 |
50.26
|
42,100 | 51.14 | 51.14 | 50.06 | 600 | 1,700 | -0.1 |
| 10/10/2025 |
51.14
|
41,600 | 51.24 | 51.24 | 50.45 | 0 | 300 | 0.0 |
| 09/10/2025 |
51.24
|
50,900 | 51.93 | 51.93 | 50.45 | 14,600 | 21,700 | -0.4 |
| 08/10/2025 |
51.34
|
34,900 | 51.64 | 51.83 | 51.34 | 5,500 | 1,000 | 0.2 |
| 07/10/2025 |
51.64
|
20,100 | 51.64 | 51.64 | 51.44 | 4,900 | 1,000 | 0.2 |
| 06/10/2025 |
51.64
|
25,100 | 51.74 | 52.03 | 51.64 | 0 | 15,700 | -0.8 |
| 03/10/2025 |
51.74
|
10,900 | 51.44 | 52.13 | 51.44 | 3,000 | 1,400 | 0.1 |
| 02/10/2025 |
51.74
|
31,400 | 51.93 | 52.03 | 51.64 | 0 | 13,300 | -0.7 |
| 01/10/2025 |
52.23
|
21,400 | 52.13 | 52.33 | 51.74 | 1,000 | 5,300 | -0.2 |
| 30/09/2025 |
52.13
|
60,900 | 51.93 | 52.13 | 51.44 | 0 | 16,500 | -0.9 |
| 29/09/2025 |
51.93
|
22,600 | 52.23 | 52.33 | 51.83 | 100 | 1,700 | -0.1 |
| 26/09/2025 |
52.23
|
50,300 | 52.43 | 52.43 | 51.83 | 1,000 | 11,800 | -0.6 |
| 25/09/2025 |
52.43
|
22,500 | 52.23 | 52.72 | 52.03 | 0 | 2,900 | -0.2 |
| 24/09/2025 |
52.33
|
18,900 | 52.23 | 52.43 | 51.93 | 0 | 9,100 | -0.5 |
| 23/09/2025 |
52.52
|
10,300 | 52.43 | 52.52 | 52.13 | 0 | 3,500 | -0.2 |
| 22/09/2025 |
52.43
|
51,300 | 52.92 | 52.92 | 51.93 | 7,400 | 20,500 | -0.7 |
| 19/09/2025 |
52.62
|
8,500 | 52.33 | 52.72 | 52.33 | 0 | 4,000 | -0.2 |
| 18/09/2025 |
52.33
|
34,900 | 52.52 | 53.21 | 52.23 | 7,100 | 8,900 | -0.1 |
| 17/09/2025 |
53.21
|
24,300 | 52.33 | 53.21 | 52.33 | 0 | 6,000 | -0.3 |
| 16/09/2025 |
52.52
|
118,300 | 53.80 | 53.80 | 52.43 | 6,400 | 44,500 | -2.0 |
| 15/09/2025 |
53.80
|
71,500 | 53.71 | 54.20 | 53.21 | 36,300 | 2,200 | 1.9 |
| 12/09/2025 |
53.71
|
65,200 | 53.61 | 54.10 | 53.41 | 37,600 | 10,800 | 1.5 |
| 11/09/2025 |
53.61
|
209,400 | 53.90 | 55.09 | 53.61 | 137,000 | 3,100 | 7.4 |
| 10/09/2025 |
53.71
|
74,600 | 54.20 | 54.69 | 53.61 | 45,000 | 6,500 | 2.1 |
| 09/09/2025 |
54.10
|
39,300 | 55.09 | 55.09 | 53.61 | 0 | 4,600 | -0.3 |
| 08/09/2025 |
54.59
|
210,100 | 53.61 | 54.69 | 52.03 | 150,900 | 53,800 | 5.3 |
| 05/09/2025 |
53.02
|
33,200 | 53.90 | 53.90 | 52.82 | 0 | 15,500 | -0.8 |
| 04/09/2025 |
53.90
|
103,500 | 53.31 | 54.20 | 52.33 | 75,300 | 8,000 | 3.7 |
| 03/09/2025 |
53.90
|
127,500 | 51.34 | 54.10 | 51.34 | 90,400 | 800 | 4.9 |
| 29/08/2025 |
53.02
|
248,100 | 51.54 | 53.21 | 50.75 | 157,900 | 79,700 | 4.3 |
| 28/08/2025 |
51.54
|
51,400 | 51.74 | 52.23 | 51.54 | 7,000 | 5,200 | 0.1 |
| 27/08/2025 |
51.74
|
94,000 | 51.83 | 53.11 | 51.64 | 54,800 | 11,500 | 2.3 |
| 26/08/2025 |
51.83
|
52,200 | 51.34 | 51.93 | 51.34 | 3,300 | 3,200 | 0.0 |
| 25/08/2025 |
51.93
|
166,200 | 52.43 | 53.21 | 51.14 | 69,500 | 26,300 | 2.3 |
| 22/08/2025 |
52.43
|
38,100 | 53.11 | 53.11 | 51.74 | 900 | 2,600 | -0.1 |
| 21/08/2025 |
53.21
|
317,500 | 52.03 | 53.51 | 51.34 | 223,700 | 14,300 | 11.3 |
| 20/08/2025 |
52.03
|
323,700 | 53.51 | 53.51 | 51.05 | 32,000 | 33,800 | -0.1 |
| 19/08/2025 |
53.51
|
184,500 | 54.10 | 55.68 | 53.11 | 88,700 | 38,400 | 2.8 |