| 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) |
-1.40 | -2.92% | 595,200 | 0 | 0 |
46.50
48
47.50
|
|
2 tháng
(2026-06-01) |
-3.60 | -7.17% | 885,900 | 0 | 0 |
46.50
50.50
47.50
|
|
3 tháng
(2026-05-04) |
-5.80 | -11.07% | 1,121,400 | 0 | 0 |
46.50
53.90
47.50
|
|
6 tháng
(2026-02-02) |
-2.70 | -5.48% | 2,339,500 | 0 | 0 |
46.15
53.90
47.50
|
|
12 tháng
(2025-08-04) |
4.50 | 10.68% | 3,540,400 | -24,000 | -1.1 |
41.73
53.90
47.50
|
|
24 tháng
(2024-08-09) |
8.81 | 23.32% | 5,712,700 | -70,075 | -2.4 |
35.63
53.90
47.50
|
|
36 tháng
(2023-08-15) |
14.73 | 46.21% | 7,506,600 | -411,175 | -16.1 |
29.37
53.90
47.50
|
|
60 tháng
(2021-08-25) |
20.53 | 78.78% | 11,369,800 | -600,156 | -41.3 |
24.13
53.90
47.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 31/07/2026 |
47.50
|
0 | 47.50 | 47.50 | 47.50 | 0 | 0 | 0 |
| 30/07/2026 |
47.50
|
10,400 | 46.70 | 47.75 | 46.60 | 0 | 0 | 0 |
| 29/07/2026 |
46.60
|
11,800 | 46.90 | 47 | 46.50 | 0 | 0 | 0 |
| 28/07/2026 |
46.50
|
10,100 | 46 | 46.70 | 46 | 0 | 0 | 0 |
| 27/07/2026 |
46.50
|
20,200 | 47.30 | 47.30 | 46.25 | 0 | 0 | 0 |
| 24/07/2026 |
47.30
|
2,300 | 46.70 | 47.30 | 46.70 | 0 | 0 | 0 |
| 23/07/2026 |
47
|
10,100 | 46.20 | 47 | 45.95 | 0 | 0 | 0 |
| 22/07/2026 |
46.95
|
32,600 | 46.70 | 46.95 | 46 | 0 | 0 | 0 |
| 21/07/2026 |
47.20
|
32,300 | 47.20 | 47.25 | 46.70 | 0 | 0 | 0 |
| 20/07/2026 |
47.20
|
43,700 | 47 | 47.20 | 46.80 | 0 | 0 | 0 |
| 17/07/2026 |
47.75
|
59,400 | 47.05 | 47.75 | 47 | 0 | 0 | 0 |
| 16/07/2026 |
47.90
|
13,200 | 46.90 | 47.95 | 46.80 | 0 | 0 | 0 |
| 15/07/2026 |
47.45
|
10,700 | 47.40 | 47.50 | 47 | 0 | 0 | 0 |
| 14/07/2026 |
46.90
|
2,300 | 48.80 | 48.80 | 46.90 | 0 | 0 | 0 |
| 13/07/2026 |
47.60
|
20,100 | 48.50 | 48.50 | 46.65 | 0 | 0 | 0 |
| 10/07/2026 |
47.05
|
3,700 | 47.70 | 47.70 | 47.05 | 0 | 0 | 0 |
| 09/07/2026 |
47.10
|
22,900 | 47.20 | 47.30 | 47.10 | 0 | 0 | 0 |
| 08/07/2026 |
47.50
|
18,400 | 47.20 | 47.75 | 47.15 | 0 | 0 | 0 |
| 07/07/2026 |
47.70
|
22,400 | 47.35 | 47.70 | 47.10 | 0 | 0 | 0 |
| 06/07/2026 |
47.35
|
37,000 | 48 | 48 | 47.20 | 0 | 0 | 0 |
| 03/07/2026 |
48
|
68,700 | 47.80 | 48 | 47.55 | 0 | 0 | 0 |
| 02/07/2026 |
47.75
|
93,700 | 47.80 | 48.10 | 47.70 | 0 | 0 | 0 |
| 01/07/2026 |
47.70
|
24,300 | 47.80 | 48 | 47.60 | 0 | 0 | 0 |
| 30/06/2026 |
48
|
35,300 | 47.90 | 48 | 47.70 | 0 | 0 | 0 |
| 29/06/2026 |
47.90
|
32,700 | 48 | 48 | 47.80 | 0 | 0 | 0 |
| 26/06/2026 |
48.35
|
13,600 | 47.95 | 48.35 | 47.85 | 0 | 0 | 0 |
| 25/06/2026 |
47.95
|
48,100 | 48.30 | 48.30 | 47.95 | 0 | 0 | 0 |
| 24/06/2026 |
48.15
|
46,800 | 49.05 | 49.05 | 48.15 | 0 | 0 | 0 |
| 23/06/2026 |
49.45
|
14,800 | 49 | 49.45 | 48.50 | 0 | 0 | 0 |
| 22/06/2026 |
49
|
4,200 | 48.90 | 49 | 48.90 | 0 | 0 | 0 |
| 19/06/2026 |
48.90
|
3,100 | 48.80 | 48.90 | 48.75 | 0 | 0 | 0 |
| 18/06/2026 |
49
|
15,800 | 48.75 | 49 | 48.70 | 0 | 0 | 0 |
| 17/06/2026 |
48.75
|
6,900 | 49 | 49 | 48.70 | 0 | 0 | 0 |
| 16/06/2026 |
49.45
|
1,400 | 49 | 49.45 | 48.80 | 0 | 0 | 0 |
| 15/06/2026 |
49.20
|
1,800 | 48.75 | 49.20 | 48.65 | 0 | 0 | 0 |
| 12/06/2026 |
48.70
|
15,500 | 48.85 | 51.50 | 48.70 | 0 | 0 | 0 |
| 11/06/2026 |
48.85
|
10,100 | 49.35 | 49.35 | 48.80 | 0 | 0 | 0 |
| 10/06/2026 |
49.40
|
300 | 48.85 | 49.40 | 48.70 | 0 | 0 | 0 |
| 09/06/2026 |
48.85
|
27,700 | 50 | 50 | 48.80 | 0 | 0 | 0 |
| 08/06/2026 |
50.40
|
2,300 | 50.50 | 50.50 | 49.40 | 0 | 0 | 0 |
| 05/06/2026 |
50.50
|
5,900 | 49.70 | 50.60 | 49.70 | 0 | 0 | 0 |
| 04/06/2026 |
50.40
|
7,700 | 49.50 | 50.40 | 49.30 | 0 | 0 | 0 |
| 03/06/2026 |
49.30
|
8,100 | 49.70 | 50 | 49.30 | 0 | 0 | 0 |
| 02/06/2026 |
50.30
|
15,200 | 49.70 | 50.80 | 49.70 | 0 | 0 | 0 |
| 01/06/2026 |
50.20
|
8,700 | 49.70 | 50.80 | 49.70 | 0 | 0 | 0 |
| 29/05/2026 |
50
|
24,700 | 51 | 51.30 | 50 | 0 | 0 | 0 |
| 28/05/2026 |
51.50
|
9,500 | 51.70 | 52.30 | 51.40 | 0 | 0 | 0 |
| 27/05/2026 |
52.70
|
30,600 | 53 | 53 | 51.70 | 0 | 0 | 0 |
| 26/05/2026 |
53
|
10,700 | 52.20 | 53.70 | 52.20 | 0 | 0 | 0 |
| 25/05/2026 |
52.20
|
3,900 | 51.60 | 52.90 | 51.60 | 0 | 0 | 0 |
| 22/05/2026 |
52
|
8,900 | 52 | 53.40 | 51.90 | 0 | 0 | 0 |
| 21/05/2026 |
52.80
|
7,600 | 52 | 53.10 | 52 | 0 | 0 | 0 |
| 20/05/2026 |
52.80
|
16,000 | 53 | 53 | 51.40 | 0 | 0 | 0 |
| 19/05/2026 |
53
|
13,400 | 53.40 | 53.80 | 52.90 | 0 | 0 | 0 |
| 18/05/2026 |
53.40
|
3,800 | 53.20 | 54.50 | 53.20 | 0 | 0 | 0 |
| 15/05/2026 |
53.80
|
8,400 | 52.70 | 53.90 | 52.70 | 0 | 0 | 0 |
| 14/05/2026 |
53.80
|
6,000 | 52.70 | 53.80 | 52.60 | 0 | 0 | 0 |
| 13/05/2026 |
53.60
|
17,100 | 52.40 | 53.60 | 52.30 | 0 | 0 | 0 |
| 12/05/2026 |
53.50
|
6,400 | 52.60 | 53.60 | 52.60 | 0 | 0 | 0 |
| 11/05/2026 |
53
|
10,800 | 54.30 | 54.30 | 53 | 0 | 0 | 0 |
| 08/05/2026 |
53.70
|
7,400 | 54.40 | 54.40 | 53.70 | 0 | 0 | 0 |
| 07/05/2026 |
53.90
|
6,200 | 54.30 | 54.80 | 53.70 | 0 | 0 | 0 |
| 06/05/2026 |
53.70
|
11,500 | 53.80 | 53.80 | 53.30 | 0 | 0 | 0 |
| 05/05/2026 |
53
|
20,500 | 52.90 | 53.30 | 52.60 | 0 | 0 | 0 |
| 04/05/2026 |
52.40
|
12,100 | 52.50 | 52.60 | 51.80 | 0 | 0 | 0 |
| 29/04/2026 |
51.80
|
3,900 | 51.50 | 51.80 | 51.30 | 0 | 0 | 0 |
| 28/04/2026 |
51.30
|
8,400 | 51.10 | 51.60 | 51 | 0 | 0 | 0 |
| 24/04/2026 |
51
|
30,000 | 50.50 | 51 | 50.30 | 0 | 0 | 0 |
| 23/04/2026 |
50.90
|
50,100 | 51 | 51.60 | 50.40 | 0 | 0 | 0 |
| 22/04/2026 |
50.90
|
10,400 | 51.10 | 51.50 | 50.60 | 0 | 0 | 0 |
| 21/04/2026 |
51.30
|
20,900 | 53 | 53 | 51.30 | 0 | 0 | 0 |
| 20/04/2026 |
52
|
58,000 | 50.80 | 53 | 50.20 | 0 | 0 | 0 |
| 17/04/2026 |
49.55
|
72,100 | 49 | 49.80 | 49 | 0 | 0 | 0 |
| 16/04/2026 |
49
|
39,600 | 48.60 | 49 | 48.60 | 0 | 0 | 0 |
| 15/04/2026 |
48.60
|
110,900 | 48.80 | 49 | 48.60 | 0 | 0 | 0 |
| 14/04/2026 |
48.60
|
49,600 | 48.70 | 49.35 | 48.60 | 0 | 0 | 0 |
| 13/04/2026 |
48.60
|
31,000 | 49.20 | 49.20 | 48.60 | 0 | 0 | 0 |
| 10/04/2026 |
48.60
|
65,600 | 48.50 | 48.75 | 48.50 | 0 | 0 | 0 |
| 09/04/2026 |
48.60
|
12,900 | 48.60 | 48.95 | 48.50 | 0 | 0 | 0 |
| 08/04/2026 |
48.60
|
32,800 | 50.30 | 50.30 | 48.35 | 0 | 0 | 0 |
| 07/04/2026 |
48.35
|
27,700 | 48.60 | 48.90 | 48.20 | 0 | 0 | 0 |
| 06/04/2026 |
49
|
13,700 | 50 | 50 | 49 | 0 | 0 | 0 |
| 03/04/2026 |
50
|
20,300 | 50.20 | 50.20 | 49.50 | 0 | 0 | 0 |
| 02/04/2026 |
50.30
|
18,100 | 50.30 | 50.40 | 50.10 | 0 | 0 | 0 |
| 01/04/2026 |
50.30
|
28,400 | 50.30 | 50.90 | 50.30 | 0 | 0 | 0 |
| 31/03/2026 |
50.30
|
32,800 | 50.80 | 50.80 | 50.30 | 0 | 0 | 0 |
| 30/03/2026 |
50.80
|
37,900 | 51 | 52 | 50.70 | 0 | 0 | 0 |
| 27/03/2026 |
51
|
73,000 | 49 | 51 | 48.50 | 0 | 0 | 0 |
| 26/03/2026 |
48
|
2,300 | 47.80 | 48 | 47.70 | 0 | 0 | 0 |
| 25/03/2026 |
48
|
2,000 | 47.70 | 48 | 47.70 | 0 | 0 | 0 |
| 24/03/2026 |
47
|
19,800 | 47 | 47 | 46.70 | 0 | 0 | 0 |
| 23/03/2026 |
47
|
6,900 | 48.10 | 48.10 | 46.75 | 0 | 0 | 0 |
| 20/03/2026 |
48.20
|
9,600 | 48.05 | 48.20 | 48 | 0 | 0 | 0 |
| 19/03/2026 |
48.10
|
4,400 | 47.35 | 48.10 | 47.20 | 0 | 0 | 0 |
| 18/03/2026 |
48.15
|
1,400 | 47.20 | 48.15 | 47.10 | 0 | 0 | 0 |
| 17/03/2026 |
48.25
|
11,200 | 47.20 | 48.25 | 47.05 | 0 | 0 | 0 |
| 16/03/2026 |
48.25
|
1,800 | 48.15 | 48.25 | 48.05 | 0 | 0 | 0 |
| 13/03/2026 |
48.15
|
7,100 | 48.40 | 48.50 | 48.15 | 0 | 0 | 0 |
| 12/03/2026 |
48.40
|
24,100 | 48.60 | 48.60 | 48 | 0 | 0 | 0 |
| 11/03/2026 |
48.20
|
11,100 | 48.80 | 48.80 | 47.60 | 0 | 0 | 0 |
| 10/03/2026 |
47.95
|
11,700 | 48.75 | 48.75 | 46.25 | 0 | 0 | 0 |