| 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) |
-0.90 | -1.74% | 2,200,400 | -115,189 | -3.5 |
50.70
51.70
50.80
|
|
2 tháng
(2026-08-10) |
-1.10 | -2.12% | 4,256,600 | -251,189 | -10.6 |
50.70
52.40
50.80
|
|
3 tháng
(2026-07-10) |
0.90 | 1.80% | 6,572,800 | -393,789 | -17.6 |
48.70
52.40
50.80
|
|
6 tháng
(2026-04-13) |
2.10 | 4.31% | 46,503,600 | -5,000,689 | -244.5 |
41.60
52.40
50.80
|
|
12 tháng
(2025-10-13) |
0.02 | 0.03% | 76,548,800 | -5,543,889 | -271.4 |
41.60
53.23
50.80
|
|
24 tháng
(2024-10-18) |
1.68 | 3.41% | 190,138,100 | -11,988,585 | -629.8 |
41.60
58.21
50.80
|
|
36 tháng
(2023-10-24) |
-5.27 | -9.39% | 381,802,400 | -19,400,646 | -1,051.3 |
41.60
60.03
50.80
|
|
60 tháng
(2021-11-03) |
4.13 | 8.85% | 1,039,682,000 | -19,524,816 | -969.8 |
41.60
61.22
50.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 23/10/2026 |
50.80
|
20,100 | 50.90 | 51 | 50.70 | 100 | 0 | 0 |
| 22/10/2026 |
51
|
18,900 | 50.90 | 51.10 | 50.80 | 2,100 | 1,900,000 | 0 |
| 21/10/2026 |
51
|
52,800 | 50.70 | 51 | 50.40 | 1,100 | 501,600 | 0 |
| 20/10/2026 |
50.70
|
102,300 | 50.60 | 50.70 | 50.20 | 400 | 1,981,600 | 0 |
| 19/10/2026 |
50.60
|
109,900 | 50.30 | 50.60 | 50.10 | 0 | 8,000 | 0 |
| 16/10/2026 |
50.60
|
37,900 | 50.30 | 50.60 | 50.20 | 4,000 | 5,693 | 0 |
| 15/10/2026 |
50.60
|
31,700 | 50.60 | 50.60 | 50.20 | 0 | 4,521 | 0 |
| 14/10/2026 |
50.60
|
31,600 | 50.60 | 50.60 | 50.20 | 3,100 | 9,520 | 0 |
| 13/10/2026 |
50.60
|
51,300 | 50.70 | 50.70 | 50.30 | 8,700 | 5,300 | 0 |
| 12/10/2026 |
50.70
|
47,800 | 50.50 | 50.70 | 50.20 | 2,600 | 9,342 | 0 |
| 09/10/2026 |
50.50
|
50,200 | 50.50 | 50.70 | 50.30 | 9,000 | 400 | 0.4 |
| 08/10/2026 |
50.80
|
70,500 | 50.70 | 50.80 | 50.30 | 7,300 | 0 | 0.4 |
| 07/10/2026 |
50.80
|
108,400 | 50.70 | 50.80 | 50.30 | 7,400 | 1,600 | 0.3 |
| 06/10/2026 |
50.70
|
113,300 | 50.50 | 50.70 | 50.20 | 1,700 | 17,300 | -0.8 |
| 05/10/2026 |
50.80
|
102,800 | 50.40 | 50.90 | 50.30 | 700 | 0 | 0.0 |
| 02/10/2026 |
50.80
|
102,500 | 50.30 | 50.80 | 50.30 | 1,500 | 24,900 | -1.2 |
| 01/10/2026 |
50.80
|
107,200 | 50.50 | 50.90 | 50.40 | 2,200 | 400 | 0.1 |
| 30/09/2026 |
50.90
|
102,100 | 50.50 | 50.90 | 50.50 | 700 | 4,200 | -0.2 |
| 29/09/2026 |
50.90
|
112,800 | 51 | 51 | 50.20 | 800 | 20,200 | -1.0 |
| 28/09/2026 |
50.90
|
77,800 | 50.90 | 51 | 50.40 | 1,100 | 700 | 0.0 |
| 25/09/2026 |
50.90
|
72,300 | 50.90 | 51 | 50.50 | 200 | 100 | 0.0 |
| 24/09/2026 |
51
|
89,100 | 50.80 | 51 | 50.50 | 1,700 | 0 | 0.1 |
| 23/09/2026 |
51
|
137,200 | 51 | 51.20 | 50.30 | 3,300 | 3,100 | 0.0 |
| 22/09/2026 |
51
|
147,000 | 50.60 | 51.20 | 50.40 | 300 | 2,800 | -0.1 |
| 21/09/2026 |
51.10
|
158,100 | 50.60 | 51.30 | 50.20 | 0 | 5,600 | -0.3 |
| 18/09/2026 |
51.10
|
87,100 | 51.10 | 51.40 | 50.70 | 41,600 | 8,200 | 1.7 |
| 17/09/2026 |
51.20
|
89,700 | 50.70 | 51.40 | 50.70 | 1,500 | 17,900 | -0.8 |
| 16/09/2026 |
51.20
|
83,700 | 51.50 | 51.50 | 50.60 | 2,000 | 18,700 | -0.8 |
| 15/09/2026 |
51.30
|
65,500 | 51.50 | 51.50 | 50.70 | 200 | 13,300 | -0.7 |
| 14/09/2026 |
51.30
|
95,300 | 51 | 51.50 | 50.70 | 1,900 | 18,200 | -0.8 |
| 11/09/2026 |
51.30
|
121,400 | 51.10 | 51.30 | 50.90 | 0 | 11,000 | -0.6 |
| 10/09/2026 |
51.50
|
41,300 | 51 | 51.80 | 51 | 3,000 | 8,600 | -0.3 |
| 09/09/2026 |
51.50
|
78,200 | 51.50 | 51.80 | 51 | 1,200 | 14,200 | -0.7 |
| 08/09/2026 |
51.70
|
37,100 | 51.20 | 51.80 | 51 | 6,700 | 11,000 | -0.2 |
| 07/09/2026 |
51.50
|
34,400 | 51.50 | 51.70 | 51.40 | 1,700 | 7,100 | -0.3 |
| 04/09/2026 |
51.90
|
38,000 | 51.20 | 51.90 | 51.20 | 1,500 | 6,800 | -0.3 |
| 03/09/2026 |
51.90
|
35,600 | 51.50 | 52.30 | 51.50 | 12,300 | 1,100 | 0.6 |
| 28/08/2026 |
51.90
|
90,600 | 52.40 | 52.50 | 51.70 | 10,100 | 21,100 | -0.6 |
| 27/08/2026 |
52.40
|
35,900 | 52.40 | 52.50 | 52 | 300 | 400 | 0.0 |
| 26/08/2026 |
52.40
|
337,800 | 52 | 52.50 | 51.50 | 3,000 | 179,900 | -9.2 |
| 25/08/2026 |
52
|
368,900 | 51.80 | 52 | 51.40 | 18,000 | 1,700 | 0.8 |
| 24/08/2026 |
52
|
410,200 | 51.80 | 52 | 51.30 | 8,400 | 2,100 | 0.3 |
| 21/08/2026 |
51.70
|
42,100 | 51.60 | 51.80 | 51.10 | 7,800 | 2,500 | 0.3 |
| 20/08/2026 |
51.70
|
86,800 | 51.30 | 51.80 | 50.60 | 10,700 | 4,100 | 0.3 |
| 19/08/2026 |
51.30
|
93,200 | 51.30 | 51.60 | 50.70 | 5,300 | 8,100 | -0.1 |
| 18/08/2026 |
51.40
|
90,700 | 51 | 51.70 | 50.50 | 9,500 | 1,500 | 0.4 |
| 17/08/2026 |
51.40
|
83,700 | 51.40 | 51.80 | 50.80 | 4,200 | 4,500 | 0.0 |
| 14/08/2026 |
51.40
|
39,200 | 51.40 | 51.50 | 50.90 | 2,100 | 4,200 | -0.1 |
| 13/08/2026 |
51.50
|
46,600 | 51.80 | 51.90 | 51.30 | 6,000 | 1,400 | 0.2 |
| 12/08/2026 |
51.80
|
33,900 | 51.50 | 51.80 | 51.20 | 3,200 | 0 | 0.2 |
| 11/08/2026 |
51.50
|
112,100 | 51.90 | 51.90 | 51.40 | 6,000 | 2,700 | 0.2 |
| 10/08/2026 |
51.90
|
76,500 | 52 | 52 | 51.10 | 5,200 | 2,100 | 0.2 |
| 07/08/2026 |
51.60
|
353,800 | 51.60 | 51.80 | 48.10 | 20,000 | 100 | 1.0 |
| 06/08/2026 |
51.70
|
89,800 | 51.80 | 51.80 | 51.10 | 21,200 | 800 | 1.1 |
| 05/08/2026 |
51.80
|
57,900 | 51.80 | 51.90 | 51.50 | 8,500 | 4,100 | 0.2 |
| 04/08/2026 |
51.90
|
120,900 | 52 | 52 | 51 | 2,000 | 0 | 0.1 |
| 03/08/2026 |
52
|
162,200 | 50.20 | 52 | 50 | 4,900 | 1,200 | 0.2 |
| 31/07/2026 |
50.10
|
92,100 | 50.30 | 50.40 | 49.60 | 1,800 | 3,600 | -0.1 |
| 30/07/2026 |
50
|
112,500 | 48.05 | 50 | 48.05 | 400 | 14,400 | -0.7 |
| 29/07/2026 |
48.95
|
122,900 | 49.05 | 49.05 | 46.30 | 18,900 | 11,600 | 0.3 |
| 28/07/2026 |
48.80
|
100,100 | 48 | 49 | 48 | 4,500 | 17,200 | -0.6 |
| 27/07/2026 |
48.70
|
110,800 | 48.70 | 48.70 | 47.50 | 2,700 | 28,700 | -1.3 |
| 24/07/2026 |
48.70
|
45,800 | 49 | 49 | 48.10 | 0 | 3,200 | -0.2 |
| 23/07/2026 |
48.80
|
43,600 | 48.80 | 48.95 | 48.15 | 500 | 4,600 | -0.2 |
| 22/07/2026 |
48.80
|
87,000 | 49.20 | 49.25 | 48.50 | 0 | 15,700 | -0.8 |
| 21/07/2026 |
49.30
|
148,000 | 49.50 | 49.50 | 48.10 | 700 | 58,800 | -2.8 |
| 20/07/2026 |
49.50
|
28,500 | 48.15 | 49.80 | 48.15 | 400 | 9,700 | -0.5 |
| 17/07/2026 |
49.60
|
312,900 | 49.70 | 49.70 | 46.25 | 6,200 | 34,700 | -1.4 |
| 16/07/2026 |
49.70
|
67,200 | 49.75 | 49.75 | 49.05 | 0 | 15,800 | -0.8 |
| 15/07/2026 |
49.80
|
102,700 | 50 | 50 | 49.40 | 6,200 | 13,100 | -0.3 |
| 14/07/2026 |
50
|
68,900 | 49.70 | 50 | 49.30 | 500 | 400 | 0.0 |
| 13/07/2026 |
49.80
|
73,100 | 49.90 | 49.90 | 49.30 | 1,800 | 8,500 | -0.3 |
| 10/07/2026 |
49.90
|
15,500 | 49.50 | 50 | 49.50 | 5,600 | 3,200 | 0.1 |
| 09/07/2026 |
49.95
|
99,000 | 49.95 | 49.95 | 49.45 | 12,200 | 14,500 | -0.1 |
| 08/07/2026 |
49.95
|
124,400 | 49.50 | 49.95 | 49.15 | 5,300 | 13,500 | -0.4 |
| 07/07/2026 |
49.50
|
141,600 | 48.35 | 49.50 | 48.35 | 0 | 13,000 | -0.6 |
| 06/07/2026 |
49.20
|
94,000 | 49.70 | 49.70 | 49.10 | 0 | 23,400 | -1.2 |
| 03/07/2026 |
49.80
|
149,800 | 49.90 | 49.95 | 49.50 | 0 | 22,600 | -1.1 |
| 02/07/2026 |
49.95
|
114,900 | 49.55 | 49.95 | 49.55 | 500 | 19,600 | -0.9 |
| 01/07/2026 |
49.95
|
178,900 | 49.65 | 50.10 | 49.55 | 0 | 16,500 | -0.8 |
| 30/06/2026 |
50
|
636,100 | 49.80 | 50.20 | 49.80 | 700 | 605,400 | -30.2 |
| 29/06/2026 |
50.10
|
530,500 | 49.90 | 50.10 | 49.60 | 6,900 | 404,000 | -19.9 |
| 26/06/2026 |
50.10
|
617,600 | 50 | 50.10 | 49.40 | 8,700 | 3,400 | 0.3 |
| 25/06/2026 |
49.90
|
351,200 | 49.90 | 49.90 | 49.30 | 0 | 77,800 | -3.9 |
| 24/06/2026 |
49.95
|
357,800 | 50 | 50 | 48.85 | 1,800 | 46,700 | -2.2 |
| 23/06/2026 |
49.95
|
317,100 | 50.40 | 50.40 | 49.70 | 0 | 18,200 | -0.9 |
| 22/06/2026 |
50
|
612,300 | 50.60 | 50.90 | 50 | 1,900 | 5,000 | -0.2 |
| 19/06/2026 |
50.70
|
947,100 | 50.30 | 51.60 | 50.10 | 27,300 | 20,200 | 0.4 |
| 18/06/2026 |
50.30
|
718,900 | 50.60 | 50.60 | 49.95 | 4,800 | 4,200 | 0.0 |
| 17/06/2026 |
50.40
|
443,700 | 50.20 | 50.40 | 49.85 | 0 | 8,900 | -0.4 |
| 16/06/2026 |
50
|
541,300 | 50.90 | 50.90 | 50 | 10,800 | 12,600 | -0.1 |
| 15/06/2026 |
50.80
|
1,428,600 | 50.50 | 50.80 | 49.85 | 700 | 27,800 | -1.4 |
| 12/06/2026 |
49.90
|
1,337,400 | 51.10 | 51.30 | 49.90 | 1,800 | 31,500 | -1.5 |
| 11/06/2026 |
51
|
1,335,100 | 49.75 | 51 | 49.30 | 5,600 | 34,700 | -1.4 |
| 10/06/2026 |
49.65
|
1,380,200 | 49.40 | 50 | 49.25 | 0 | 29,000 | -1.4 |
| 09/06/2026 |
49.90
|
470,700 | 49.80 | 50.20 | 49.50 | 1,900 | 14,400 | -0.6 |
| 08/06/2026 |
50.30
|
1,094,200 | 51 | 51 | 49.95 | 29,600 | 1,100 | 1.4 |
| 05/06/2026 |
51
|
1,136,000 | 51.30 | 51.30 | 50 | 29,000 | 34,500 | -0.3 |
| 04/06/2026 |
51.20
|
622,800 | 51.20 | 51.30 | 50.20 | 10,800 | 24,900 | -0.7 |
| 03/06/2026 |
51.10
|
1,203,600 | 51.50 | 51.50 | 49.70 | 1,600 | 201,000 | -10.1 |