| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-12) |
-0.20 | -0.41% | 7,625,800 | -586,152 | 0 |
48
48.60
48
|
|
2 tháng
(2026-07-13) |
-0.65 | -1.34% | 17,598,400 | 868,453 | 0 |
45.45
49
48
|
|
3 tháng
(2026-06-15) |
-2.30 | -4.57% | 25,116,200 | 633,233 | 0 |
45.45
50.60
48
|
|
6 tháng
(2026-03-16) |
2.75 | 6.08% | 66,165,700 | -397,021 | 14.0 |
45.25
53.60
48
|
|
12 tháng
(2025-09-16) |
18.36 | 61.96% | 147,478,200 | 1,157,679 | 69.6 |
29.64
53.60
48
|
|
24 tháng
(2024-09-23) |
29.36 | 157.56% | 251,849,200 | 2,758,044 | 119.4 |
16.27
53.60
48
|
|
36 tháng
(2023-09-27) |
34.94 | 267.59% | 292,872,800 | 3,015,644 | 123.8 |
11.74
53.60
48
|
|
60 tháng
(2021-10-07) |
21.97 | 84.38% | 409,651,000 | -98,672 | 73.2 |
5.76
53.60
48
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 11/09/2026 |
48
|
249,200 | 48 | 48.20 | 47.80 | 300,000 | 40,400 | 0 |
| 10/09/2026 |
48
|
389,300 | 48.30 | 48.30 | 47.85 | 200 | 86,300 | 0 |
| 09/09/2026 |
48.30
|
347,100 | 48.30 | 48.50 | 47.90 | 0 | 3,200 | 0 |
| 08/09/2026 |
48.40
|
823,900 | 48.50 | 48.60 | 48.05 | 250,000 | 3,000 | 0 |
| 07/09/2026 |
48.55
|
287,900 | 48.60 | 48.70 | 48.10 | 1,600 | 3,400 | 0 |
| 04/09/2026 |
48.60
|
763,100 | 48.50 | 48.65 | 48.20 | 17,700 | 300,000 | 0 |
| 03/09/2026 |
48.50
|
637,000 | 48.45 | 48.60 | 48.10 | 3,200 | 309,000 | 0 |
| 28/08/2026 |
48.45
|
601,600 | 48.40 | 48.50 | 48.20 | 0 | 7,800 | 0 |
| 27/08/2026 |
48.35
|
312,800 | 48.35 | 48.50 | 48.15 | 0 | 4,200 | 0 |
| 26/08/2026 |
48.35
|
327,600 | 48.25 | 48.40 | 48 | 0 | 1,000 | 0 |
| 25/08/2026 |
48.25
|
326,800 | 48.30 | 48.40 | 48 | 0 | 0 | 0 |
| 24/08/2026 |
48.30
|
382,100 | 48.20 | 48.35 | 47.95 | 32,600 | 800 | 0 |
| 21/08/2026 |
48.20
|
361,200 | 48.05 | 48.20 | 47.85 | 2,100 | 59,900 | 0 |
| 20/08/2026 |
48.05
|
259,700 | 48.10 | 48.20 | 47.95 | 0 | 34,700 | 0 |
| 19/08/2026 |
48.10
|
318,400 | 48.10 | 48.20 | 48 | 0 | 19,600 | 0 |
| 18/08/2026 |
48.10
|
298,600 | 48.05 | 48.20 | 48 | 600 | 0 | 0 |
| 17/08/2026 |
48.10
|
276,800 | 48.15 | 48.20 | 47.95 | 3,000 | 10,352 | 0 |
| 14/08/2026 |
48.10
|
266,500 | 48.15 | 48.25 | 47.95 | 10,300 | 30,700 | 0 |
| 13/08/2026 |
48.10
|
345,400 | 48.25 | 48.35 | 47.95 | 0 | 33,500 | 0 |
| 12/08/2026 |
48.20
|
300,000 | 48.20 | 48.25 | 48 | 0 | 0 | 0 |
| 11/08/2026 |
48.15
|
305,400 | 48.15 | 48.25 | 48.05 | 11,700 | 11,300 | 0 |
| 10/08/2026 |
48.10
|
338,800 | 48.20 | 48.30 | 47.95 | 6,300 | 3,100 | 0 |
| 07/08/2026 |
48.20
|
303,900 | 48.20 | 48.30 | 47.95 | 10,400 | 9,000 | 0 |
| 06/08/2026 |
48.20
|
311,200 | 48.30 | 48.30 | 48 | 12,300 | 2,800 | 0 |
| 05/08/2026 |
48.30
|
334,500 | 48.20 | 48.40 | 48.05 | 14,000 | 17,800 | 0 |
| 04/08/2026 |
48.35
|
321,700 | 48.25 | 48.45 | 48 | 9,000 | 4,900 | 0 |
| 03/08/2026 |
48.30
|
341,100 | 48.30 | 48.40 | 48 | 32,800 | 17,300 | 0 |
| 31/07/2026 |
48.30
|
347,300 | 48.25 | 48.35 | 48 | 26,100 | 53,900 | 0 |
| 30/07/2026 |
48.25
|
406,000 | 48.55 | 48.65 | 48.10 | 42,100 | 82,410 | 0 |
| 29/07/2026 |
48.55
|
808,900 | 48 | 48.70 | 47.50 | 456,900 | 73,100 | 0 |
| 28/07/2026 |
48
|
806,800 | 47.40 | 48.15 | 47.05 | 421,000 | 25,000 | 0 |
| 27/07/2026 |
47.45
|
583,700 | 45.60 | 47.60 | 45.35 | 331,600 | 33,100 | 0 |
| 24/07/2026 |
45.55
|
1,174,800 | 45.40 | 45.80 | 42.30 | 425,600 | 110,600 | 0 |
| 23/07/2026 |
45.45
|
989,300 | 48.80 | 48.80 | 45.45 | 19,700 | 83,200 | 0 |
| 22/07/2026 |
48.85
|
296,500 | 48.90 | 49 | 48.40 | 23,800 | 73,200 | 0 |
| 21/07/2026 |
48.95
|
289,100 | 48.90 | 48.95 | 48.50 | 1,800 | 33,500 | 0 |
| 20/07/2026 |
48.85
|
312,900 | 49.05 | 49.15 | 48.55 | 40,300 | 22,285 | 0 |
| 17/07/2026 |
49
|
391,900 | 48.95 | 49.10 | 48.55 | 59,000 | 3,700 | 0 |
| 16/07/2026 |
48.90
|
379,300 | 48.85 | 49 | 48.50 | 60,400 | 12,000 | 0 |
| 15/07/2026 |
48.80
|
414,000 | 48.70 | 48.85 | 48.50 | 93,400 | 0 | 0 |
| 14/07/2026 |
48.70
|
308,300 | 48.60 | 48.75 | 48.45 | 77,100 | 12,700 | 0 |
| 13/07/2026 |
48.65
|
207,200 | 48.80 | 48.80 | 48.45 | 8,400 | 44,200 | 0 |
| 10/07/2026 |
48.75
|
238,600 | 48.65 | 48.75 | 48.40 | 23,500 | 7,200 | 0 |
| 09/07/2026 |
48.65
|
206,400 | 48.70 | 48.70 | 48.45 | 0 | 20,800 | 0 |
| 08/07/2026 |
48.65
|
253,100 | 48.50 | 48.65 | 48.30 | 7,800 | 10,600 | 0 |
| 07/07/2026 |
48.55
|
213,800 | 48.50 | 48.60 | 48.25 | 0 | 32,200 | 0 |
| 06/07/2026 |
48.45
|
281,200 | 48.55 | 48.70 | 48.30 | 19,000 | 23,300 | 0 |
| 03/07/2026 |
48.60
|
235,600 | 48.10 | 48.70 | 47.95 | 27,400 | 12,400 | 0 |
| 02/07/2026 |
48.05
|
146,100 | 48.05 | 48.10 | 47.55 | 3,700 | 55,420 | 0 |
| 01/07/2026 |
48.05
|
236,900 | 48.50 | 48.50 | 47.30 | 2,700 | 99,100 | 0 |
| 30/06/2026 |
48.50
|
1,061,300 | 50.10 | 50.20 | 46.85 | 39,000 | 251,100 | 0 |
| 29/06/2026 |
50.20
|
504,700 | 50.10 | 50.40 | 49.90 | 0 | 10,100 | 0 |
| 26/06/2026 |
50.10
|
490,100 | 50.10 | 50.30 | 49.95 | 1,700 | 3,700 | 0 |
| 25/06/2026 |
50.30
|
429,500 | 50.30 | 50.50 | 49.95 | 0 | 4,400 | 0 |
| 24/06/2026 |
50.30
|
572,600 | 50.30 | 50.40 | 49.85 | 0 | 15,300 | 0 |
| 23/06/2026 |
50.30
|
347,400 | 50.20 | 50.30 | 49.95 | 2,200 | 4,400 | 0 |
| 22/06/2026 |
50.20
|
328,500 | 50.30 | 50.50 | 49.95 | 6,800 | 10,800 | 0 |
| 19/06/2026 |
50.30
|
343,400 | 50.30 | 50.60 | 49.95 | 66,400 | 22,200 | 0 |
| 18/06/2026 |
50.30
|
399,500 | 50.40 | 50.70 | 49.95 | 13,300 | 38,700 | 0 |
| 17/06/2026 |
50.60
|
481,900 | 50.40 | 50.70 | 50 | 74,600 | 36,000 | 0 |
| 16/06/2026 |
50.40
|
410,900 | 50.30 | 50.50 | 50 | 87,900 | 17,700 | 0 |
| 15/06/2026 |
50.30
|
336,300 | 50.30 | 50.40 | 50 | 72,500 | 8,300 | 0 |
| 12/06/2026 |
50.30
|
248,500 | 50.50 | 50.70 | 50 | 2,600 | 28,500 | 0 |
| 11/06/2026 |
50.40
|
227,400 | 50.20 | 50.40 | 49.90 | 1,400 | 45,000 | 0 |
| 10/06/2026 |
50.10
|
361,300 | 51.10 | 51.10 | 50 | 900 | 95,610 | 0 |
| 09/06/2026 |
51.10
|
1,014,400 | 52.20 | 52.40 | 49.55 | 1,600 | 195,700 | 0 |
| 08/06/2026 |
52.30
|
396,300 | 52.40 | 52.40 | 51.80 | 1,000 | 25,300 | 0 |
| 05/06/2026 |
52.30
|
598,100 | 52.30 | 52.50 | 51.80 | 66,900 | 1,900 | 0 |
| 04/06/2026 |
52.40
|
481,600 | 52 | 52.50 | 51.70 | 68,600 | 81,000 | 0 |
| 03/06/2026 |
52
|
1,099,100 | 52.10 | 52.30 | 50.90 | 48,100 | 143,600 | 0 |
| 02/06/2026 |
52
|
865,700 | 52.60 | 52.80 | 51.40 | 0 | 170,610 | 0 |
| 01/06/2026 |
52.70
|
827,400 | 53.70 | 53.70 | 52.60 | 36,100 | 222,800 | 0 |
| 29/05/2026 |
53.60
|
823,500 | 53.30 | 53.90 | 52.50 | 20,400 | 141,700 | 0 |
| 28/05/2026 |
53.20
|
503,200 | 53.40 | 53.70 | 52.70 | 26,700 | 19,200 | 0 |
| 27/05/2026 |
53.30
|
835,400 | 52.20 | 53.50 | 52 | 218,000 | 16,510 | 0 |
| 26/05/2026 |
52.30
|
573,600 | 52.10 | 52.50 | 51.40 | 92,200 | 60,400 | 0 |
| 25/05/2026 |
52.10
|
441,600 | 52.60 | 52.80 | 51.90 | 6,700 | 89,710 | 0 |
| 22/05/2026 |
52.50
|
764,500 | 51.90 | 52.80 | 51 | 27,000 | 112,000 | 0 |
| 21/05/2026 |
51.80
|
501,300 | 51.10 | 52 | 50.60 | 105,000 | 13,500 | 0 |
| 20/05/2026 |
51.10
|
576,800 | 51.40 | 51.70 | 50.70 | 78,900 | 44,900 | 0 |
| 19/05/2026 |
51.50
|
639,600 | 50.80 | 51.80 | 50.10 | 38,700 | 80,894 | 0 |
| 18/05/2026 |
50.80
|
941,400 | 49.85 | 51.10 | 49.45 | 257,400 | 20,400 | 0 |
| 15/05/2026 |
49.90
|
548,500 | 49.65 | 50 | 49.30 | 72,400 | 37,300 | 0 |
| 14/05/2026 |
49.55
|
498,900 | 49.70 | 49.80 | 48.95 | 6,300 | 68,600 | 0 |
| 13/05/2026 |
49.60
|
774,600 | 49.80 | 49.90 | 48.90 | 200 | 202,000 | 0 |
| 12/05/2026 |
49.75
|
570,800 | 50.20 | 50.30 | 49.45 | 0 | 134,900 | 0 |
| 11/05/2026 |
50.10
|
576,600 | 50 | 50.20 | 49.45 | 56,500 | 153,400 | 0 |
| 08/05/2026 |
49.95
|
578,800 | 49.45 | 50.10 | 49.25 | 33,600 | 95,800 | 0 |
| 07/05/2026 |
49.55
|
416,300 | 49.50 | 49.65 | 49 | 78,000 | 111,010 | 0 |
| 06/05/2026 |
49.45
|
620,300 | 49.70 | 49.85 | 49 | 2,900 | 171,600 | 0 |
| 05/05/2026 |
49.65
|
598,500 | 49.50 | 49.85 | 48.95 | 26,100 | 145,910 | 0 |
| 04/05/2026 |
49.45
|
715,800 | 49.50 | 49.70 | 48.85 | 120,400 | 53,200 | 0 |
| 29/04/2026 |
49.35
|
526,900 | 49.90 | 50.20 | 49.30 | 47,900 | 55,600 | 0 |
| 28/04/2026 |
49.90
|
548,000 | 50.30 | 50.90 | 49.90 | 58,500 | 65,300 | 0 |
| 24/04/2026 |
50.40
|
590,200 | 50.90 | 51.20 | 49.95 | 119,600 | 63,300 | 0 |
| 23/04/2026 |
50.90
|
451,300 | 51.10 | 51.40 | 50.50 | 0 | 83,100 | 0 |
| 22/04/2026 |
51
|
568,400 | 50.60 | 51.30 | 50.10 | 13,700 | 61,200 | 0 |
| 21/04/2026 |
50.60
|
485,300 | 50.80 | 51.30 | 50.20 | 3,700 | 29,500 | 0 |
| 20/04/2026 |
50.70
|
497,300 | 49.75 | 51.30 | 49.35 | 35,900 | 1,800 | 0 |
| 17/04/2026 |
49.85
|
522,200 | 49.75 | 50.20 | 49.35 | 58,200 | 24,100 | 0 |