| 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) |
-3 | -4.85% | 5,623,000 | -130,900 | -8.2 |
57.50
80.10
59
|
|
2 tháng
(2026-07-20) |
-0.30 | -0.51% | 14,249,500 | -132,700 | -9.0 |
55.10
80.10
59
|
|
3 tháng
(2026-06-22) |
-13.70 | -18.90% | 24,647,800 | 1,505,700 | 106.7 |
55.10
80.10
59
|
|
6 tháng
(2026-03-23) |
-16.06 | -21.45% | 83,144,700 | -2,720,700 | -208.4 |
55.10
87.20
59
|
|
12 tháng
(2025-09-23) |
-14.08 | -19.32% | 197,729,300 | -1,056,600 | -64.6 |
55.10
92.78
59
|
|
24 tháng
(2024-09-30) |
2.46 | 4.36% | 484,201,800 | 1,495,174 | -10.5 |
51.99
92.78
59
|
|
36 tháng
(2023-10-04) |
16.94 | 40.47% | 836,703,700 | 2,883,615 | 101.3 |
41.86
92.78
59
|
|
60 tháng
(2021-10-14) |
12.70 | 27.55% | 1,177,290,700 | 2,755,923 | 53.4 |
16.69
92.78
59
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 18/10/2024 |
55.99
|
392,900 | 56.52 | 56.52 | 55.73 | 15,200 | 0 | 1.0 |
| 17/10/2024 |
55.73
|
421,600 | 56.17 | 56.26 | 55.02 | 9,800 | 92,600 | -5.2 |
| 16/10/2024 |
55.81
|
403,300 | 55.90 | 55.99 | 55.37 | 35,100 | 300 | 2.2 |
| 15/10/2024 |
55.90
|
492,900 | 56.96 | 56.96 | 55.81 | 600 | 9,100 | -0.5 |
| 14/10/2024 |
56.96
|
869,100 | 56.26 | 57.14 | 55.81 | 75,900 | 0 | 4.9 |
| 11/10/2024 |
55.81
|
821,300 | 54.67 | 56.26 | 54.67 | 120,800 | 50,700 | 4.5 |
| 10/10/2024 |
54.67
|
347,000 | 55.28 | 55.28 | 54.58 | 200 | 79,100 | -4.9 |
| 09/10/2024 |
55.11
|
382,900 | 54.58 | 55.11 | 54.31 | 16,100 | 11,200 | 0.3 |
| 08/10/2024 |
54.75
|
278,600 | 54.22 | 54.93 | 54.22 | 66,800 | 30,000 | 2.3 |
| 07/10/2024 |
54.22
|
402,000 | 54.67 | 54.67 | 54.14 | 4,000 | 187,700 | -11.3 |
| 04/10/2024 |
54.31
|
282,200 | 54.49 | 54.93 | 54.31 | 1,400 | 29,900 | -1.8 |
| 03/10/2024 |
54.49
|
826,800 | 55.55 | 55.73 | 54.31 | 81,600 | 8,100 | 4.5 |
| 02/10/2024 |
55.28
|
835,600 | 55.90 | 56.26 | 55.02 | 100 | 31,500 | -2.0 |
| 01/10/2024 |
56.26
|
582,900 | 56.43 | 56.96 | 56.17 | 10,700 | 30,200 | -1.2 |
| 30/09/2024 |
56.34
|
433,000 | 56.96 | 56.96 | 56.26 | 5,000 | 14,000 | -0.6 |
| 27/09/2024 |
56.96
|
401,700 | 57.23 | 57.58 | 56.52 | 600 | 64,700 | -4.1 |
| 26/09/2024 |
57.05
|
863,300 | 56.79 | 57.67 | 56.43 | 7,100 | 400 | 0.4 |
| 25/09/2024 |
56.70
|
382,500 | 57.23 | 57.23 | 56.43 | 500 | 1,800 | -0.1 |
| 24/09/2024 |
56.61
|
1,292,700 | 54.67 | 56.61 | 54.31 | 109,500 | 3,000 | 6.8 |
| 23/09/2024 |
54.22
|
213,300 | 54.58 | 54.67 | 54.05 | 100 | 0 | 0.0 |
| 20/09/2024 |
54.49
|
451,200 | 54.93 | 55.20 | 54.31 | 200 | 51,800 | -3.2 |
| 19/09/2024 |
54.31
|
609,700 | 53.78 | 54.67 | 53.70 | 3,200 | 1,900 | 0.1 |
| 18/09/2024 |
53.52
|
361,100 | 53.25 | 54.14 | 53.25 | 1,900 | 500 | 0.1 |
| 17/09/2024 |
53.25
|
258,200 | 52.11 | 53.34 | 52.11 | 3,400 | 400 | 0.2 |
| 16/09/2024 |
52.11
|
1,214,000 | 54.49 | 55.11 | 50.60 | 11,900 | 7,600 | 0.2 |
| 13/09/2024 |
54.40
|
232,100 | 54.84 | 55.11 | 53.87 | 4,400 | 53,600 | -3.0 |
| 12/09/2024 |
55.02
|
285,500 | 54.75 | 55.37 | 54.75 | 50,600 | 3,300 | 3.0 |
| 11/09/2024 |
54.75
|
548,100 | 54.22 | 54.84 | 53.70 | 124,400 | 114,800 | 0.6 |
| 10/09/2024 |
53.87
|
385,500 | 54.84 | 55.37 | 53.70 | 10,900 | 18,900 | -0.5 |
| 09/09/2024 |
54.58
|
334,100 | 55.28 | 55.81 | 54.58 | 1,300 | 5,100 | -0.2 |
| 06/09/2024 |
55.28
|
358,900 | 55.73 | 55.99 | 55.02 | 700 | 0 | 0.0 |
| 05/09/2024 |
55.73
|
248,200 | 56.70 | 56.79 | 55.64 | 1,300 | 14,700 | -0.9 |
| 04/09/2024 |
56.26
|
560,600 | 55.55 | 57.14 | 55.28 | 10,400 | 2,700 | 0.5 |
| 03/09/2024 |
60.94
|
2,629,600 | 62.97 | 62.97 | 60.85 | 20,000 | 288,300 | -18.8 |
| 02/09/2024 |
58.46
|
911,500 | 59.08 | 59.35 | 58.46 | 0 | 50,400 | -3.3 |
| 30/08/2024 |
56.08
|
305,000 | 56.34 | 56.61 | 56.08 | 2,100 | 800 | 0.1 |
| 29/08/2024 |
56.34
|
253,800 | 56.43 | 56.43 | 55.90 | 13,200 | 0 | 0.8 |
| 28/08/2024 |
56.26
|
329,300 | 56.96 | 56.96 | 56.08 | 1,800 | 4,800 | -0.2 |
| 27/08/2024 |
56.70
|
323,500 | 56.70 | 56.79 | 56.17 | 12,800 | 3,200 | 0.6 |
| 26/08/2024 |
56.79
|
503,000 | 56.87 | 57.40 | 56.26 | 1,700 | 7,900 | -0.4 |
| 23/08/2024 |
56.26
|
513,200 | 56.26 | 56.70 | 55.90 | 3,600 | 102,000 | -6.3 |
| 22/08/2024 |
56.34
|
938,400 | 57.23 | 57.23 | 56.17 | 1,600 | 167,800 | -10.7 |
| 21/08/2024 |
57.23
|
554,400 | 57.49 | 58.55 | 56.87 | 1,800 | 143,600 | -9.2 |
| 20/08/2024 |
57.76
|
873,400 | 57.32 | 58.11 | 56.87 | 19,000 | 1,700 | 1.1 |
| 19/08/2024 |
56.70
|
505,800 | 56.08 | 57.49 | 56.08 | 300 | 34,300 | -2.2 |
| 16/08/2024 |
56.08
|
1,049,000 | 54.05 | 56.34 | 54.05 | 89,000 | 4,200 | 5.3 |
| 15/08/2024 |
53.87
|
303,900 | 54.31 | 54.40 | 53.61 | 48,600 | 2,600 | 2.8 |
| 14/08/2024 |
54.31
|
375,400 | 54.31 | 54.49 | 53.70 | 97,000 | 2,500 | 5.8 |
| 13/08/2024 |
54.14
|
479,800 | 54.49 | 54.49 | 53.61 | 32,600 | 32,500 | 0.0 |
| 12/08/2024 |
54.49
|
441,600 | 54.67 | 54.75 | 54.05 | 0 | 800 | 0.0 |
| 09/08/2024 |
54.14
|
378,700 | 54.14 | 54.31 | 53.87 | 2,600 | 50,200 | -2.9 |
| 08/08/2024 |
53.43
|
749,300 | 52.99 | 55.37 | 52.90 | 24,900 | 47,500 | -1.4 |
| 07/08/2024 |
53.25
|
432,200 | 53.87 | 53.87 | 52.72 | 48,000 | 64,600 | -1.0 |
| 06/08/2024 |
53.08
|
960,100 | 52.81 | 53.70 | 51.40 | 188,500 | 18,300 | 10.3 |
| 05/08/2024 |
52.37
|
1,709,900 | 55.28 | 55.90 | 52.37 | 900 | 5,100 | -0.3 |
| 02/08/2024 |
56.26
|
742,200 | 56.52 | 57.23 | 53.87 | 26,100 | 60,800 | -2.2 |
| 01/08/2024 |
56.96
|
1,267,900 | 57.58 | 58.99 | 56.52 | 19,400 | 62,400 | -2.8 |
| 31/07/2024 |
57.40
|
1,154,600 | 58.99 | 59.08 | 57.40 | 28,200 | 38,000 | -0.7 |
| 30/07/2024 |
59.35
|
482,700 | 59.61 | 59.97 | 57.93 | 11,700 | 12,600 | -0.1 |
| 29/07/2024 |
59.52
|
250,500 | 60.05 | 60.05 | 59.35 | 11,700 | 12,600 | -0.1 |
| 26/07/2024 |
59.35
|
398,300 | 59.35 | 59.35 | 58.46 | 17,400 | 600 | 1.1 |
| 25/07/2024 |
58.73
|
360,900 | 58.73 | 58.73 | 57.85 | 10,100 | 24,600 | -0.9 |
| 24/07/2024 |
58.73
|
741,000 | 57.40 | 58.73 | 56.70 | 39,400 | 10,700 | 1.9 |
| 23/07/2024 |
57.85
|
742,300 | 58.99 | 60.05 | 57.85 | 1,900 | 101,300 | -6.7 |
| 22/07/2024 |
58.99
|
1,566,600 | 61.82 | 61.82 | 58.99 | 11,200 | 174,600 | -11.2 |
| 19/07/2024 |
61.73
|
1,142,000 | 63.14 | 63.32 | 61.20 | 10,300 | 68,000 | -4.0 |
| 18/07/2024 |
63.23
|
951,900 | 63.32 | 63.59 | 61.82 | 38,800 | 30,300 | 0.6 |
| 17/07/2024 |
63.23
|
1,350,700 | 65.44 | 65.71 | 61.64 | 5,300 | 35,700 | -2.2 |
| 16/07/2024 |
65.18
|
878,400 | 65.00 | 65.88 | 64.56 | 1,200 | 5,600 | -0.3 |
| 15/07/2024 |
64.56
|
555,000 | 65.18 | 65.44 | 63.94 | 100 | 5,400 | -0.4 |
| 12/07/2024 |
65.00
|
990,900 | 64.47 | 65.79 | 64.47 | 138,200 | 500 | 10.2 |
| 11/07/2024 |
64.65
|
632,600 | 64.91 | 65.26 | 64.65 | 218,800 | 400 | 16.0 |
| 10/07/2024 |
64.47
|
817,200 | 65.71 | 65.79 | 64.47 | 2,000 | 39,500 | -2.8 |
| 09/07/2024 |
65.62
|
1,472,100 | 64.73 | 66.06 | 64.12 | 0 | 5,300 | -0.4 |
| 08/07/2024 |
64.20
|
856,800 | 63.94 | 64.20 | 63.32 | 15,400 | 3,900 | 0.8 |
| 05/07/2024 |
63.41
|
521,500 | 63.67 | 63.94 | 63.14 | 17,100 | 3,100 | 1.0 |
| 04/07/2024 |
63.59
|
596,600 | 63.76 | 64.20 | 63.59 | 3,000 | 0 | 0.2 |
| 03/07/2024 |
63.76
|
613,700 | 63.59 | 64.38 | 63.59 | 15,200 | 15,500 | 0.0 |
| 02/07/2024 |
63.76
|
602,200 | 62.97 | 64.29 | 62.97 | 122,100 | 3,900 | 8.5 |
| 01/07/2024 |
62.88
|
390,000 | 62.08 | 63.14 | 61.91 | 12,000 | 0 | 0.9 |
| 28/06/2024 |
61.91
|
1,862,300 | 64.12 | 64.38 | 61.82 | 2,400 | 65,100 | -4.5 |
| 27/06/2024 |
64.20
|
526,100 | 64.91 | 64.91 | 63.94 | 35,400 | 1,200 | 2.5 |
| 26/06/2024 |
64.56
|
1,043,600 | 64.56 | 64.65 | 63.85 | 200 | 107,000 | -7.8 |
| 25/06/2024 |
64.12
|
1,130,100 | 64.91 | 65.09 | 63.76 | 63,800 | 3,177 | 4.4 |
| 24/06/2024 |
64.47
|
2,331,500 | 67.12 | 67.56 | 63.76 | 242,300 | 6,300 | 17.4 |
| 21/06/2024 |
67.30
|
1,556,900 | 67.83 | 68.89 | 67.03 | 114,600 | 23,300 | 7.0 |
| 20/06/2024 |
67.56
|
1,469,300 | 67.38 | 68.71 | 66.94 | 369,200 | 7,700 | 27.7 |
| 19/06/2024 |
67.38
|
3,995,400 | 65.35 | 68.80 | 65.09 | 351,500 | 2,693 | 26.4 |
| 18/06/2024 |
64.91
|
1,373,900 | 64.03 | 65.88 | 63.85 | 216,000 | 1,500 | 15.8 |
| 17/06/2024 |
63.59
|
822,200 | 64.03 | 64.20 | 63.59 | 200 | 0 | 0.0 |
| 14/06/2024 |
64.12
|
1,977,700 | 65.26 | 66.50 | 64.12 | 900 | 700 | 0.0 |
| 13/06/2024 |
64.82
|
1,087,800 | 65.62 | 66.32 | 64.73 | 0 | 0 | 0 |
| 12/06/2024 |
65.35
|
781,000 | 65.35 | 65.35 | 64.47 | 16,900 | 7,800 | 0.7 |
| 11/06/2024 |
65.53
|
2,160,200 | 66.15 | 67.21 | 65.09 | 10,500 | 65,933 | -4.2 |
| 10/06/2024 |
65.71
|
1,831,500 | 64.47 | 66.06 | 64.29 | 186,900 | 500 | 13.8 |
| 07/06/2024 |
64.12
|
882,500 | 64.20 | 64.20 | 63.32 | 111,200 | 53 | 8.0 |
| 06/06/2024 |
63.85
|
1,179,200 | 63.85 | 64.38 | 63.23 | 242,400 | 300 | 17.6 |
| 05/06/2024 |
63.85
|
1,417,200 | 64.73 | 64.82 | 63.85 | 9,700 | 0 | 0.7 |
| 04/06/2024 |
64.47
|
1,666,400 | 64.91 | 66.59 | 64.47 | 15,900 | 75,500 | -4.5 |
| 03/06/2024 |
64.56
|
999,700 | 64.91 | 64.91 | 64.12 | 5,800 | 2,300 | 0.3 |