| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-06-30) |
-3.10 | -5.96% | 375,000 | 122,849 | 0 |
48.20
52
49.95
|
|
2 tháng
(2026-06-01) |
-2.30 | -4.49% | 1,073,500 | 920,588 | 0 |
48.20
53.20
49.95
|
|
3 tháng
(2026-05-04) |
-1.10 | -2.20% | 2,009,500 | 1,102,988 | 0 |
48.20
53.20
49.95
|
|
6 tháng
(2026-02-02) |
-4 | -7.56% | 4,070,600 | 1,237,188 | 6.3 |
48.20
54.40
49.95
|
|
12 tháng
(2025-08-04) |
-6.30 | -11.41% | 10,724,400 | 1,006,488 | -6.3 |
48.05
55.50
49.95
|
|
24 tháng
(2024-08-09) |
9.08 | 22.79% | 82,102,200 | 3,159,601 | 84.9 |
39.15
59.79
49.95
|
|
36 tháng
(2023-08-15) |
8.79 | 21.90% | 102,570,500 | 4,125,466 | 140.9 |
38.09
59.79
49.95
|
|
60 tháng
(2021-08-25) |
21.90 | 81.13% | 150,811,600 | 11,413,442 | 526.5 |
26.26
59.79
49.95
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 31/07/2026 |
48.45
|
2,100 | 49.50 | 49.50 | 48.45 | 1,000 | 0 | 0 |
| 30/07/2026 |
49.95
|
42,300 | 48.90 | 49.95 | 48.50 | 4,700 | 400 | 0 |
| 29/07/2026 |
48.90
|
3,100 | 48.80 | 48.90 | 48.20 | 0 | 300 | 0 |
| 28/07/2026 |
48.85
|
13,700 | 48 | 48.85 | 47.50 | 1,400 | 600 | 0 |
| 27/07/2026 |
48.95
|
4,000 | 48.20 | 49.50 | 48.20 | 100 | 1,300 | 0 |
| 24/07/2026 |
48.20
|
24,800 | 48.95 | 48.95 | 47.60 | 1,600 | 612 | 0 |
| 23/07/2026 |
49
|
17,000 | 48.50 | 49 | 47.50 | 600 | 3,538 | 0 |
| 22/07/2026 |
48.90
|
9,200 | 49.30 | 49.40 | 48.90 | 0 | 500 | 0 |
| 21/07/2026 |
49.45
|
2,700 | 49.75 | 49.75 | 49.25 | 1,000 | 200 | 0 |
| 20/07/2026 |
49.45
|
8,800 | 49.90 | 49.90 | 49.30 | 0 | 800 | 0 |
| 17/07/2026 |
49.90
|
3,300 | 50 | 50 | 49.85 | 0 | 300 | 0 |
| 16/07/2026 |
49.80
|
16,900 | 51 | 51 | 49.80 | 1,000 | 301 | 0 |
| 15/07/2026 |
50.90
|
1,000 | 50.20 | 50.90 | 50.20 | 0 | 0 | 0 |
| 14/07/2026 |
51.10
|
33,800 | 50.90 | 51.10 | 50.10 | 100 | 1,000 | 0 |
| 13/07/2026 |
51.20
|
6,300 | 50.40 | 51.20 | 50.40 | 800 | 0 | 0 |
| 10/07/2026 |
51.30
|
2,600 | 51.10 | 51.30 | 51 | 0 | 100 | 0 |
| 09/07/2026 |
51.30
|
7,400 | 50.30 | 51.30 | 50.30 | 0 | 200 | 0 |
| 08/07/2026 |
51.20
|
700 | 51.20 | 51.20 | 51.20 | 0 | 500 | 0 |
| 07/07/2026 |
51.40
|
23,100 | 50.30 | 51.40 | 50.30 | 18,600 | 500 | 0 |
| 06/07/2026 |
50.90
|
13,900 | 51 | 51.10 | 50.20 | 900 | 1,500 | 0 |
| 03/07/2026 |
51.40
|
8,900 | 50.20 | 51.60 | 50.20 | 100 | 300 | 0 |
| 02/07/2026 |
51.20
|
19,500 | 51.10 | 51.50 | 50.60 | 1,100 | 1,000 | 0 |
| 01/07/2026 |
51.10
|
30,800 | 51.60 | 52 | 51.10 | 1,400 | 0 | 0 |
| 30/06/2026 |
52
|
123,500 | 52.40 | 53 | 51.50 | 108,800 | 1,100 | 0 |
| 29/06/2026 |
52.40
|
39,000 | 53.40 | 53.50 | 52.10 | 1,000 | 0 | 0 |
| 26/06/2026 |
53.20
|
71,900 | 51.70 | 53.50 | 51.70 | 20,510 | 0 | 0 |
| 25/06/2026 |
51.70
|
65,800 | 51 | 51.70 | 50.80 | 86,700 | 0 | 0 |
| 24/06/2026 |
51
|
66,400 | 50.50 | 51 | 50.50 | 45,700 | 100 | 0 |
| 23/06/2026 |
50.50
|
85,800 | 50.80 | 50.80 | 50.40 | 55,000 | 0 | 0 |
| 22/06/2026 |
50.50
|
26,900 | 49.95 | 50.50 | 49.95 | 409,925 | 500 | 0 |
| 19/06/2026 |
49.95
|
1,100 | 49.55 | 49.95 | 49.55 | 0 | 0 | 0 |
| 18/06/2026 |
49.95
|
14,300 | 49.50 | 50 | 49.50 | 0 | 300 | 0 |
| 17/06/2026 |
50
|
43,400 | 49.95 | 50.50 | 49.90 | 40,000 | 0 | 0 |
| 16/06/2026 |
49.95
|
25,900 | 50 | 50.20 | 49.95 | 0 | 400 | 0 |
| 15/06/2026 |
50.30
|
33,000 | 49.25 | 50.90 | 49.25 | 75,500 | 1,500 | 0 |
| 12/06/2026 |
50.50
|
53,300 | 49.35 | 50.50 | 49.25 | 30,800 | 10,000 | 0 |
| 11/06/2026 |
49.35
|
8,100 | 49.80 | 50.40 | 49.20 | 2,900 | 3,900 | 0 |
| 10/06/2026 |
50.50
|
7,600 | 50.30 | 50.50 | 49.90 | 0 | 0 | 0 |
| 09/06/2026 |
50.30
|
2,400 | 49.15 | 50.40 | 49.15 | 4 | 700 | 0 |
| 08/06/2026 |
49.05
|
14,800 | 50.50 | 50.50 | 49.05 | 900 | 1,400 | 0 |
| 05/06/2026 |
50.20
|
12,400 | 50.10 | 50.50 | 50.10 | 1,400 | 300 | 0 |
| 04/06/2026 |
50.10
|
11,400 | 51.40 | 51.40 | 50.10 | 0 | 2,000 | 0 |
| 03/06/2026 |
51.40
|
75,600 | 50.20 | 51.50 | 50.20 | 45,200 | 0 | 0 |
| 02/06/2026 |
51
|
23,800 | 50.10 | 51.40 | 50 | 700 | 0 | 0 |
| 01/06/2026 |
51.20
|
15,600 | 51.30 | 51.30 | 50.80 | 2,600 | 0 | 0 |
| 29/05/2026 |
51.80
|
65,400 | 49.85 | 51.80 | 49.85 | 33,000 | 0 | 0 |
| 28/05/2026 |
50.70
|
61,500 | 49.05 | 50.90 | 49.05 | 32,100 | 300 | 0 |
| 27/05/2026 |
50
|
17,100 | 50.40 | 50.40 | 50 | 0 | 0 | 0 |
| 26/05/2026 |
50.40
|
9,100 | 50.30 | 50.50 | 50.10 | 0 | 0 | 0 |
| 25/05/2026 |
50.20
|
21,300 | 50.50 | 50.50 | 50 | 0 | 300 | 0 |
| 22/05/2026 |
50.30
|
24,600 | 50.50 | 50.50 | 50 | 0 | 0 | 0 |
| 21/05/2026 |
50.20
|
8,900 | 50.70 | 50.70 | 49.90 | 0 | 0 | 0 |
| 20/05/2026 |
50.10
|
50,900 | 50 | 50.20 | 49.85 | 2,500 | 200 | 0 |
| 19/05/2026 |
50.20
|
32,100 | 51 | 51 | 50 | 400 | 0 | 0 |
| 18/05/2026 |
50.30
|
77,300 | 50.30 | 50.30 | 49 | 700 | 0 | 0 |
| 15/05/2026 |
50.10
|
159,000 | 50 | 50.50 | 50 | 2,000 | 100 | 0 |
| 14/05/2026 |
50.20
|
29,600 | 50.20 | 50.20 | 50 | 1,800 | 0 | 0 |
| 13/05/2026 |
50.10
|
176,300 | 49.90 | 50.10 | 49.80 | 0 | 200 | 0 |
| 12/05/2026 |
49.80
|
3,600 | 49.50 | 49.80 | 49.50 | 700 | 0 | 0 |
| 11/05/2026 |
49.40
|
17,400 | 50 | 50 | 49.40 | 200 | 0 | 0 |
| 08/05/2026 |
49.85
|
16,300 | 49.90 | 49.95 | 49.45 | 200 | 100 | 0 |
| 07/05/2026 |
50
|
36,100 | 49.50 | 50.50 | 49.50 | 70,000 | 100 | 0 |
| 06/05/2026 |
50
|
17,000 | 49.95 | 50 | 49.80 | 5,000 | 100 | 0 |
| 05/05/2026 |
49.95
|
3,800 | 49.90 | 49.95 | 49.80 | 0 | 0 | 0 |
| 04/05/2026 |
50
|
108,700 | 50 | 50.20 | 49.80 | 35,200 | 0 | 0 |
| 29/04/2026 |
49.90
|
33,500 | 49.60 | 50 | 49.60 | 24,900 | 0 | 0 |
| 28/04/2026 |
49.75
|
9,300 | 49.20 | 49.75 | 49.20 | 0 | 0 | 0 |
| 24/04/2026 |
49.75
|
15,100 | 49.60 | 49.80 | 49.25 | 0 | 0 | 0 |
| 23/04/2026 |
49.85
|
5,900 | 49.95 | 49.95 | 49.55 | 0 | 0 | 0 |
| 22/04/2026 |
50
|
38,800 | 50 | 50 | 49.60 | 0 | 0 | 0 |
| 21/04/2026 |
50.20
|
43,500 | 49.60 | 50.20 | 49.60 | 0 | 0 | 0 |
| 20/04/2026 |
50.20
|
18,100 | 49.60 | 50.30 | 49.40 | 0 | 0 | 0 |
| 17/04/2026 |
50.30
|
1,100 | 50 | 50.50 | 50 | 0 | 0 | 0 |
| 16/04/2026 |
50.50
|
5,200 | 50.40 | 50.50 | 50.30 | 0 | 0 | 0 |
| 15/04/2026 |
50.40
|
4,500 | 50.10 | 50.80 | 50.10 | 100 | 0 | 0 |
| 14/04/2026 |
50.50
|
6,300 | 50.40 | 50.80 | 50.40 | 0 | 0 | 0 |
| 13/04/2026 |
50
|
57,400 | 50.60 | 50.80 | 50 | 0 | 0 | 0 |
| 10/04/2026 |
51.70
|
27,500 | 50.50 | 51.70 | 50.50 | 0 | 300 | 0 |
| 09/04/2026 |
50.90
|
9,500 | 50.70 | 51 | 50.50 | 0 | 0 | 0 |
| 08/04/2026 |
51
|
34,400 | 51 | 51 | 50.50 | 0 | 0 | 0 |
| 07/04/2026 |
50.90
|
7,600 | 50.90 | 50.90 | 50.20 | 0 | 0 | 0 |
| 06/04/2026 |
50.90
|
14,500 | 51 | 51 | 50.30 | 0 | 400 | -0.0 |
| 03/04/2026 |
50.80
|
11,400 | 51 | 51 | 50.60 | 1,500 | 9,100 | -0.4 |
| 02/04/2026 |
51.10
|
16,700 | 51.40 | 51.40 | 50.60 | 0 | 1,200 | -0.1 |
| 01/04/2026 |
51.40
|
21,800 | 51.70 | 51.70 | 51 | 0 | 1,400 | -0.1 |
| 31/03/2026 |
51.70
|
13,100 | 51 | 51.90 | 50.60 | 0 | 600 | -0.0 |
| 30/03/2026 |
51.80
|
10,700 | 50.40 | 51.80 | 50.10 | 2,300 | 0 | 0.1 |
| 27/03/2026 |
51.50
|
10,200 | 50.90 | 51.50 | 50.30 | 2,300 | 0 | 0.1 |
| 26/03/2026 |
50.90
|
4,800 | 51.40 | 51.40 | 50.50 | 0 | 200 | -0.0 |
| 25/03/2026 |
51.40
|
17,800 | 50.20 | 51.40 | 50.20 | 700 | 1,200 | -0.0 |
| 24/03/2026 |
50.30
|
5,300 | 50.60 | 50.60 | 50 | 0 | 2,200 | -0.1 |
| 23/03/2026 |
49.85
|
18,600 | 51 | 51 | 49.50 | 0 | 2,200 | -0.1 |
| 20/03/2026 |
50.70
|
9,400 | 50 | 50.80 | 50 | 0 | 400 | -0.0 |
| 19/03/2026 |
50.20
|
39,300 | 50 | 50.90 | 50 | 0 | 0 | 0 |
| 18/03/2026 |
51.30
|
31,200 | 51.30 | 51.40 | 50.50 | 0 | 3,000 | -0.2 |
| 17/03/2026 |
51.40
|
8,100 | 51.80 | 52.20 | 51.30 | 0 | 11,500 | -0.6 |
| 16/03/2026 |
51.50
|
46,600 | 51.70 | 52.90 | 50.10 | 0 | 48,800 | -2.5 |
| 13/03/2026 |
50.40
|
55,100 | 51.30 | 51.30 | 50.30 | 0 | 48,800 | -2.5 |
| 12/03/2026 |
51
|
11,900 | 51.50 | 51.50 | 50.30 | 0 | 0 | 0 |
| 11/03/2026 |
51.30
|
65,900 | 50.20 | 51.40 | 50.10 | 0 | 0 | 0 |
| 10/03/2026 |
51.40
|
230,800 | 50.70 | 51.50 | 50.70 | 0 | 0 | 0 |