| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-07-06) |
-2.90 | -5.37% | 4,711,700 | 58,300 | 0 |
49
59.60
51.60
|
|
2 tháng
(2026-06-04) |
-6.20 | -10.82% | 7,554,200 | 12,000 | 0 |
49
59.60
51.60
|
|
3 tháng
(2026-05-05) |
-16.90 | -24.85% | 13,328,400 | -9,800 | 0 |
49
68
51.60
|
|
6 tháng
(2026-02-04) |
1.70 | 3.44% | 30,776,100 | -303,200 | -26.1 |
49
76.10
51.60
|
|
12 tháng
(2025-08-08) |
5.15 | 11.21% | 76,985,300 | -1,423,200 | -70.7 |
41
76.10
51.60
|
|
24 tháng
(2024-08-13) |
8.79 | 20.78% | 262,221,700 | -2,800,949 | -91.3 |
32.61
76.10
51.60
|
|
36 tháng
(2023-08-21) |
35.05 | 218.41% | 380,064,300 | -494,757 | -52.0 |
15.92
76.10
51.60
|
|
60 tháng
(2021-08-30) |
25.11 | 96.64% | 580,912,900 | -2,454,013 | -79.9 |
10.89
76.10
51.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 04/08/2026 |
51.70
|
18,300 | 51.60 | 51.90 | 51.60 | 100 | 3,700 | 0 |
| 03/08/2026 |
51.60
|
180,400 | 51 | 52.10 | 50.40 | 30,400 | 11,700 | 0 |
| 31/07/2026 |
51.10
|
191,400 | 51 | 51.50 | 50.50 | 12,400 | 1,400 | 0 |
| 30/07/2026 |
51
|
379,400 | 50 | 51 | 49.55 | 37,600 | 4,200 | 0 |
| 29/07/2026 |
49.70
|
178,800 | 49 | 50 | 49 | 34,900 | 800 | 0 |
| 28/07/2026 |
49
|
425,500 | 48.95 | 49.90 | 47.80 | 8,300 | 15,600 | 0 |
| 27/07/2026 |
49.45
|
208,300 | 49.70 | 50 | 48.20 | 9,700 | 13,100 | 0 |
| 24/07/2026 |
49.60
|
113,700 | 52 | 52.70 | 49.60 | 0 | 17,700 | 0 |
| 23/07/2026 |
52.70
|
172,600 | 54.20 | 54.20 | 50.30 | 15,600 | 24,300 | 0 |
| 22/07/2026 |
52.80
|
153,900 | 52.60 | 53.10 | 52.60 | 12,000 | 14,800 | 0 |
| 21/07/2026 |
52.50
|
155,200 | 53.80 | 54.10 | 52.50 | 2,300 | 10,900 | 0 |
| 20/07/2026 |
53.70
|
98,000 | 56 | 56 | 53.70 | 1,500 | 10,400 | 0 |
| 17/07/2026 |
55.10
|
141,000 | 55.50 | 56 | 54.70 | 0 | 16,600 | 0 |
| 16/07/2026 |
55.50
|
174,800 | 55 | 55.50 | 53.70 | 18,700 | 6,600 | 0 |
| 15/07/2026 |
55
|
105,100 | 57.10 | 57.10 | 54.90 | 4,400 | 18,600 | 0 |
| 14/07/2026 |
57.20
|
415,600 | 55.40 | 57.50 | 54.60 | 28,500 | 18,500 | 0 |
| 13/07/2026 |
55.50
|
134,700 | 55.90 | 55.90 | 53.60 | 8,800 | 21,700 | 0 |
| 10/07/2026 |
56
|
251,000 | 59.20 | 59.80 | 56 | 500 | 10,000 | 0 |
| 09/07/2026 |
59.60
|
707,100 | 57 | 60 | 56.10 | 32,700 | 6,200 | 0 |
| 08/07/2026 |
56.70
|
466,300 | 54.30 | 56.70 | 53.40 | 65,700 | 600 | 0 |
| 07/07/2026 |
53
|
32,600 | 53.50 | 54.10 | 53 | 10,100 | 1,900 | 0 |
| 06/07/2026 |
54
|
206,700 | 55.40 | 55.50 | 54 | 600 | 32,100 | 0 |
| 03/07/2026 |
55.40
|
151,200 | 56.50 | 56.50 | 55.40 | 0 | 7,500 | 0 |
| 02/07/2026 |
56.30
|
58,700 | 56.80 | 57.10 | 56.10 | 900 | 1,800 | 0 |
| 01/07/2026 |
57.10
|
219,300 | 56.40 | 57.50 | 55.70 | 8,800 | 5,600 | 0 |
| 30/06/2026 |
56.10
|
16,300 | 56.40 | 56.40 | 55.50 | 600 | 2,200 | 0 |
| 29/06/2026 |
56.40
|
33,600 | 56.40 | 56.60 | 56 | 700 | 3,200 | 0 |
| 26/06/2026 |
56.40
|
30,900 | 56.50 | 56.50 | 55.40 | 2,700 | 2,500 | 0 |
| 25/06/2026 |
56.50
|
140,800 | 55.40 | 56.50 | 55.10 | 2,800 | 7,500 | 0 |
| 24/06/2026 |
56
|
67,500 | 55.80 | 56.60 | 55.80 | 3,500 | 3,700 | 0 |
| 23/06/2026 |
55.80
|
123,700 | 56.80 | 57 | 55.80 | 6,900 | 7,800 | 0 |
| 22/06/2026 |
56.80
|
115,600 | 56.80 | 57.20 | 55.80 | 8,900 | 8,400 | 0 |
| 19/06/2026 |
56.80
|
160,200 | 57.10 | 58.50 | 56.50 | 0 | 9,500 | 0 |
| 18/06/2026 |
58.10
|
260,400 | 58 | 58.70 | 57.40 | 0 | 15,800 | 0 |
| 17/06/2026 |
58
|
343,200 | 56 | 58.10 | 55.50 | 45,400 | 800 | 0 |
| 16/06/2026 |
56
|
59,600 | 56.20 | 56.60 | 55.30 | 9,500 | 1,900 | 0 |
| 15/06/2026 |
56.20
|
255,900 | 57.50 | 57.50 | 54.30 | 4,800 | 20,600 | 0 |
| 12/06/2026 |
56.50
|
23,800 | 56.70 | 56.70 | 56.10 | 0 | 2,500 | 0 |
| 11/06/2026 |
56.70
|
34,400 | 56.70 | 56.70 | 56.10 | 1,600 | 0 | 0 |
| 10/06/2026 |
56.70
|
95,200 | 56.10 | 57.20 | 56.10 | 11,800 | 400 | 0 |
| 09/06/2026 |
56.70
|
180,200 | 57.30 | 57.30 | 56 | 6,400 | 5,500 | 0 |
| 08/06/2026 |
56.80
|
160,700 | 56.30 | 56.80 | 55.60 | 1,300 | 12,300 | 0 |
| 05/06/2026 |
57
|
144,100 | 56.90 | 57.80 | 56.10 | 3,600 | 20,600 | 0 |
| 04/06/2026 |
57.30
|
167,200 | 58.50 | 58.50 | 56.20 | 3,200 | 29,600 | 0 |
| 03/06/2026 |
57.10
|
169,000 | 58.20 | 58.30 | 57.10 | 0 | 3,400 | 0 |
| 02/06/2026 |
58.20
|
412,000 | 58.10 | 59.40 | 57.20 | 3,000 | 3,400 | 0 |
| 01/06/2026 |
59.20
|
701,000 | 55.40 | 59.20 | 55.40 | 79,300 | 6,100 | 0 |
| 29/05/2026 |
55.40
|
50,000 | 56.60 | 57.40 | 55.40 | 3,100 | 100 | 0 |
| 28/05/2026 |
56.90
|
86,400 | 57.20 | 57.30 | 56 | 3,200 | 7,400 | 0 |
| 27/05/2026 |
57.60
|
53,300 | 57.20 | 58 | 57.20 | 0 | 19,000 | 0 |
| 26/05/2026 |
57
|
95,500 | 58.70 | 58.70 | 57 | 800 | 2,400 | 0 |
| 25/05/2026 |
58.10
|
139,800 | 60.80 | 60.80 | 58 | 400 | 24,600 | 0 |
| 22/05/2026 |
58.90
|
190,700 | 57 | 59.60 | 57 | 26,300 | 0 | 0 |
| 21/05/2026 |
57
|
89,100 | 58.50 | 58.70 | 57 | 1,200 | 13,500 | 0 |
| 20/05/2026 |
58
|
211,700 | 60.90 | 61.30 | 57.70 | 24,600 | 1,000 | 0 |
| 19/05/2026 |
60.90
|
178,800 | 63.20 | 63.30 | 60.80 | 2,000 | 0 | 0 |
| 18/05/2026 |
63.20
|
532,400 | 62.70 | 64 | 62.70 | 9,200 | 6,400 | 0 |
| 15/05/2026 |
62.70
|
79,100 | 62.20 | 62.90 | 61.80 | 700 | 10,400 | 0 |
| 14/05/2026 |
62
|
171,800 | 63.80 | 64.30 | 62 | 200 | 8,000 | 0 |
| 13/05/2026 |
63.80
|
260,800 | 64.90 | 65 | 62.60 | 5,600 | 7,700 | 0 |
| 12/05/2026 |
63.80
|
177,100 | 63.70 | 64.30 | 61.20 | 14,800 | 2,300 | 0 |
| 11/05/2026 |
63.40
|
554,000 | 65 | 66.20 | 62.70 | 7,700 | 17,200 | 0 |
| 08/05/2026 |
65.20
|
707,500 | 64.60 | 66.90 | 64.60 | 5,700 | 32,600 | 0 |
| 07/05/2026 |
64.50
|
400,000 | 67.80 | 67.80 | 63.50 | 2,300 | 43,800 | 0 |
| 06/05/2026 |
66.90
|
220,500 | 68 | 68.20 | 65.60 | 16,200 | 25,000 | 0 |
| 05/05/2026 |
68
|
293,700 | 71.30 | 71.50 | 68 | 19,200 | 13,000 | 0 |
| 04/05/2026 |
71.60
|
711,400 | 64.30 | 71.60 | 64.30 | 51,900 | 28,600 | 0 |
| 29/04/2026 |
67.60
|
794,200 | 63.20 | 67.60 | 63.20 | 32,500 | 32,500 | 0 |
| 28/04/2026 |
63.20
|
124,000 | 61.60 | 64.20 | 60.30 | 12,500 | 6,700 | 0 |
| 24/04/2026 |
62.10
|
134,700 | 64.50 | 64.60 | 61.30 | 6,600 | 16,000 | 0 |
| 23/04/2026 |
64.20
|
211,700 | 67.50 | 67.50 | 62.20 | 7,400 | 22,000 | 0 |
| 22/04/2026 |
66
|
337,900 | 65 | 66.60 | 65 | 10,200 | 7,300 | 0 |
| 21/04/2026 |
65.30
|
287,200 | 64 | 66.20 | 63.60 | 45,100 | 23,100 | 0 |
| 20/04/2026 |
64
|
221,200 | 66.60 | 69.40 | 63.60 | 7,900 | 16,400 | 0 |
| 17/04/2026 |
66.60
|
232,000 | 64 | 66.60 | 62.60 | 0 | 18,100 | 0 |
| 16/04/2026 |
62.30
|
789,500 | 58.40 | 62.30 | 58.20 | 59,400 | 41,400 | 0 |
| 15/04/2026 |
58.30
|
189,500 | 58.30 | 58.80 | 57.40 | 9,500 | 3,200 | 0 |
| 14/04/2026 |
58.30
|
65,500 | 58 | 58.40 | 56.90 | 12,300 | 200 | 0 |
| 13/04/2026 |
57.90
|
87,100 | 57.80 | 59.50 | 57.80 | 4,700 | 9,200 | 0 |
| 10/04/2026 |
57.90
|
243,500 | 55.50 | 59.20 | 55.30 | 18,500 | 1,400 | 0 |
| 09/04/2026 |
55.50
|
85,900 | 56.20 | 56.20 | 55.10 | 200 | 2,900 | 0 |
| 08/04/2026 |
56.20
|
61,800 | 57.40 | 57.40 | 55 | 9,300 | 3,600 | 0 |
| 07/04/2026 |
55.50
|
147,300 | 54.90 | 55.90 | 54.80 | 100 | 2,200 | -0.1 |
| 06/04/2026 |
54.90
|
100,400 | 55.50 | 56.40 | 52 | 0 | 7,600 | -0.4 |
| 03/04/2026 |
55.40
|
79,400 | 57.20 | 57.20 | 55.40 | 29,000 | 103,200 | -5.7 |
| 02/04/2026 |
57.20
|
197,100 | 55.50 | 57.50 | 55 | 8,500 | 16,300 | -0.4 |
| 01/04/2026 |
55.50
|
145,400 | 55.50 | 56.80 | 54.60 | 1,100 | 86,500 | -3.6 |
| 31/03/2026 |
55.30
|
105,000 | 57.20 | 57.30 | 54.10 | 9,500 | 16,100 | -0.4 |
| 30/03/2026 |
57.20
|
118,100 | 56.50 | 58.40 | 55.80 | 3,800 | 56,600 | -3.0 |
| 27/03/2026 |
56.50
|
235,600 | 57.10 | 58.10 | 55.70 | 3,800 | 56,600 | -3.0 |
| 26/03/2026 |
57.20
|
454,800 | 53.70 | 57.20 | 51.60 | 31,300 | 47,200 | -0.9 |
| 25/03/2026 |
53.50
|
126,800 | 53 | 54.70 | 52.20 | 5,300 | 35,700 | -1.6 |
| 24/03/2026 |
52
|
189,800 | 54 | 54.10 | 50.30 | 62,800 | 19,600 | 2.3 |
| 23/03/2026 |
53.70
|
297,300 | 52.10 | 54 | 51.60 | 62,800 | 19,600 | 2.3 |
| 20/03/2026 |
55.40
|
125,100 | 58.10 | 58.60 | 55.40 | 5,300 | 28,800 | -1.3 |
| 19/03/2026 |
59.50
|
111,200 | 60.50 | 62.10 | 58.40 | 35,400 | 41,100 | -0.4 |
| 18/03/2026 |
62.20
|
219,700 | 58.20 | 62.20 | 56 | 42,000 | 22,400 | 1.2 |
| 17/03/2026 |
58.20
|
332,100 | 58.20 | 62.20 | 58.20 | 7,700 | 23,300 | -1.0 |
| 16/03/2026 |
62.50
|
86,800 | 66.10 | 66.10 | 62.50 | 2,900 | 126,000 | -8.6 |
| 13/03/2026 |
67.10
|
527,300 | 71 | 71.90 | 66.50 | 2,900 | 126,000 | -8.6 |
| 12/03/2026 |
71
|
452,000 | 68.40 | 71.50 | 67.30 | 49,500 | 69,700 | -1.4 |