| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-23) |
-9.30 | -11.44% | 12,612,700 | 1,275,300 | 100.3 |
71.30
86
75.70
|
|
2 tháng
(2026-01-16) |
-1.70 | -2.31% | 40,587,000 | 6,518,200 | 494.8 |
67.80
86
75.70
|
|
3 tháng
(2025-12-17) |
18.60 | 34.83% | 62,526,000 | 5,021,600 | 392.5 |
53.40
86
75.70
|
|
6 tháng
(2025-09-18) |
14.41 | 25.01% | 88,979,500 | 2,275,400 | 244.0 |
46.21
86
75.70
|
|
12 tháng
(2025-03-24) |
20.78 | 40.58% | 171,123,800 | 6,516,918 | 424.6 |
38.36
86
75.70
|
|
24 tháng
(2024-03-27) |
30.49 | 73.45% | 328,952,700 | 6,458,188 | 422.5 |
36.91
86
75.70
|
|
36 tháng
(2023-04-03) |
26.14 | 56.99% | 469,335,500 | 1,614,995 | 205.0 |
36.41
86
75.70
|
|
60 tháng
(2021-04-12) |
17.99 | 33.32% | 1,022,800,900 | 1,755,186 | 118.8 |
36.41
86
75.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 17/10/2025 |
49.55
|
314,400 | 50.92 | 50.92 | 49.16 | 1,800 | 58,100 | -2.9 |
| 16/10/2025 |
50.43
|
362,900 | 50.04 | 50.43 | 48.08 | 61,000 | 8,900 | 2.6 |
| 15/10/2025 |
50.04
|
725,100 | 51.02 | 51.02 | 49.55 | 150,100 | 117,800 | 1.6 |
| 14/10/2025 |
51.02
|
817,000 | 52.10 | 52.59 | 50.73 | 140,100 | 118,600 | 1.1 |
| 13/10/2025 |
51.81
|
550,400 | 53.38 | 53.38 | 51.41 | 27,200 | 285,700 | -13.7 |
| 10/10/2025 |
53.47
|
396,900 | 54.16 | 54.16 | 52.98 | 73,500 | 121,000 | -2.6 |
| 09/10/2025 |
54.06
|
178,600 | 53.38 | 54.16 | 53.38 | 0 | 0 | 0 |
| 08/10/2025 |
53.77
|
240,900 | 53.38 | 53.87 | 52.79 | 22,000 | 25,600 | -0.2 |
| 07/10/2025 |
52.39
|
443,700 | 53.38 | 53.57 | 52.30 | 17,800 | 35,800 | -1.0 |
| 06/10/2025 |
53.47
|
248,100 | 52.79 | 53.47 | 52.49 | 44,600 | 17,900 | 1.4 |
| 03/10/2025 |
52.00
|
236,300 | 52.69 | 53.08 | 51.90 | 27,900 | 17,500 | 0.6 |
| 02/10/2025 |
53.08
|
180,500 | 53.96 | 54.45 | 53.08 | 27,900 | 45,800 | -1.0 |
| 01/10/2025 |
53.87
|
164,500 | 54.26 | 54.45 | 53.87 | 11,200 | 47,300 | -2.0 |
| 30/09/2025 |
54.26
|
360,700 | 54.95 | 55.34 | 53.67 | 46,800 | 66,300 | -1.1 |
| 29/09/2025 |
55.14
|
208,800 | 55.63 | 55.63 | 54.55 | 7,200 | 89,500 | -4.6 |
| 26/09/2025 |
55.44
|
263,000 | 55.44 | 56.12 | 55.24 | 24,300 | 52,600 | -1.6 |
| 25/09/2025 |
55.44
|
156,000 | 55.53 | 55.93 | 55.04 | 9,200 | 21,300 | -0.7 |
| 24/09/2025 |
55.44
|
319,700 | 54.95 | 55.63 | 53.96 | 36,700 | 71,600 | -1.9 |
| 23/09/2025 |
54.95
|
167,500 | 55.44 | 55.83 | 54.95 | 2,100 | 39,100 | -2.1 |
| 22/09/2025 |
55.44
|
351,100 | 56.42 | 56.61 | 55.14 | 18,500 | 78,500 | -3.4 |
| 19/09/2025 |
56.81
|
400,300 | 58.08 | 58.08 | 56.81 | 5,700 | 237,500 | -13.5 |
| 18/09/2025 |
57.59
|
205,500 | 58.87 | 58.87 | 57.40 | 10,200 | 89,400 | -4.7 |
| 17/09/2025 |
58.38
|
830,100 | 57.01 | 59.75 | 57.01 | 160,000 | 48,400 | 6.7 |
| 16/09/2025 |
57.30
|
344,600 | 58.38 | 58.38 | 57.10 | 8,900 | 88,200 | -4.7 |
| 15/09/2025 |
58.18
|
350,600 | 56.61 | 58.18 | 56.61 | 56,100 | 43,100 | 0.7 |
| 12/09/2025 |
56.61
|
319,500 | 57.10 | 57.50 | 56.42 | 52,900 | 36,300 | 1.0 |
| 11/09/2025 |
56.61
|
405,400 | 56.22 | 56.71 | 54.75 | 71,500 | 79,100 | -0.4 |
| 10/09/2025 |
56.22
|
213,400 | 55.73 | 57.10 | 55.73 | 46,100 | 50,300 | -0.2 |
| 09/09/2025 |
55.73
|
289,300 | 55.53 | 56.02 | 54.95 | 35,400 | 42,700 | -0.4 |
| 08/09/2025 |
55.83
|
689,800 | 57.69 | 57.69 | 55.83 | 103,100 | 125,200 | -1.3 |
| 05/09/2025 |
57.40
|
743,500 | 59.95 | 59.95 | 57.40 | 75,100 | 121,300 | -2.8 |
| 04/09/2025 |
59.36
|
568,700 | 57.30 | 59.46 | 57.30 | 66,500 | 51,200 | 0.9 |
| 03/09/2025 |
57.30
|
382,300 | 57.01 | 58.58 | 57.01 | 104,600 | 66,700 | 2.2 |
| 29/08/2025 |
57.79
|
724,700 | 60.05 | 60.05 | 56.42 | 137,000 | 104,200 | 2.0 |
| 28/08/2025 |
59.36
|
576,300 | 58.67 | 59.36 | 57.69 | 40,300 | 82,531 | 0 |
| 27/08/2025 |
58.58
|
594,100 | 58.87 | 59.56 | 57.99 | 32,000 | 209,400 | -10.6 |
| 26/08/2025 |
59.36
|
720,100 | 57.40 | 59.75 | 56.12 | 29,100 | 109,100 | -4.7 |
| 25/08/2025 |
57.40
|
683,400 | 56.32 | 58.38 | 56.22 | 185,600 | 79,100 | 6.2 |
| 22/08/2025 |
56.02
|
1,207,400 | 57.40 | 58.67 | 55.34 | 238,800 | 228,000 | 0.6 |
| 21/08/2025 |
58.87
|
1,371,600 | 57.69 | 60.24 | 57.20 | 281,500 | 123,600 | 9.4 |
| 20/08/2025 |
58.28
|
1,244,700 | 60.34 | 60.54 | 57.10 | 305,600 | 192,300 | 6.6 |
| 19/08/2025 |
60.05
|
1,127,000 | 61.72 | 61.72 | 59.85 | 132,700 | 108,200 | 1.5 |
| 18/08/2025 |
61.62
|
1,702,200 | 61.32 | 64.27 | 58.67 | 161,100 | 285,900 | -8.1 |
| 15/08/2025 |
60.64
|
2,216,600 | 62.99 | 63.09 | 58.58 | 284,500 | 152,300 | 7.6 |
| 14/08/2025 |
59.75
|
2,568,100 | 59.65 | 59.85 | 58.38 | 128,600 | 146,900 | -1.1 |
| 13/08/2025 |
56.02
|
2,711,000 | 52.88 | 56.02 | 52.88 | 345,600 | 22,000 | 18.0 |
| 12/08/2025 |
52.39
|
908,000 | 52.98 | 52.98 | 51.51 | 347,400 | 504,800 | -8.3 |
| 11/08/2025 |
52.59
|
1,559,900 | 51.12 | 53.28 | 51.12 | 226,400 | 59,100 | 8.8 |
| 08/08/2025 |
51.02
|
715,500 | 51.02 | 51.51 | 50.53 | 9,700 | 83,300 | -3.8 |
| 07/08/2025 |
51.02
|
818,400 | 50.53 | 51.02 | 50.14 | 15,100 | 46,600 | -1.6 |
| 06/08/2025 |
50.24
|
653,100 | 49.06 | 50.24 | 48.86 | 66,900 | 89,600 | -1.2 |
| 05/08/2025 |
48.86
|
1,114,000 | 49.25 | 50.04 | 48.86 | 114,100 | 112,600 | 0.1 |
| 04/08/2025 |
49.06
|
667,400 | 49.06 | 49.74 | 49.01 | 12,700 | 99,400 | -4.4 |
| 01/08/2025 |
49.06
|
849,300 | 48.57 | 49.06 | 48.32 | 105,500 | 136,300 | -1.5 |
| 31/07/2025 |
48.32
|
1,132,800 | 49.25 | 49.35 | 48.13 | 51,900 | 793,300 | -36.8 |
| 30/07/2025 |
48.62
|
553,600 | 48.27 | 49.16 | 48.27 | 38,800 | 103,300 | -3.2 |
| 29/07/2025 |
48.67
|
949,800 | 51.31 | 51.61 | 48.67 | 39,700 | 333,500 | -15.2 |
| 28/07/2025 |
51.22
|
750,300 | 51.02 | 52.10 | 50.92 | 125,300 | 277,500 | -7.9 |
| 25/07/2025 |
51.02
|
698,000 | 51.31 | 51.71 | 50.92 | 73,100 | 371,800 | -15.6 |
| 24/07/2025 |
51.22
|
298,800 | 51.71 | 51.90 | 51.02 | 13,300 | 23,500 | -0.5 |
| 23/07/2025 |
51.41
|
366,900 | 51.71 | 52.20 | 51.31 | 44,200 | 27,900 | 0.9 |
| 22/07/2025 |
51.51
|
349,300 | 50.73 | 51.51 | 50.63 | 21,400 | 25,000 | -0.2 |
| 21/07/2025 |
50.92
|
421,600 | 51.51 | 51.81 | 50.73 | 26,800 | 37,600 | -0.6 |
| 18/07/2025 |
51.51
|
593,000 | 52.30 | 52.39 | 51.41 | 17,900 | 78,400 | -3.2 |
| 17/07/2025 |
52.49
|
542,500 | 53.38 | 53.47 | 52.39 | 65,300 | 33,500 | 1.7 |
| 16/07/2025 |
53.38
|
291,600 | 52.79 | 53.38 | 52.30 | 6,600 | 42,800 | -1.9 |
| 15/07/2025 |
52.79
|
652,600 | 53.28 | 53.77 | 52.49 | 218,900 | 65,000 | 8.4 |
| 14/07/2025 |
52.88
|
364,700 | 52.69 | 53.38 | 52.49 | 56,300 | 40,600 | 0.9 |
| 11/07/2025 |
52.69
|
525,900 | 52.98 | 53.77 | 52.69 | 133,200 | 22,000 | 0 |
| 10/07/2025 |
52.98
|
455,500 | 52.88 | 53.28 | 52.10 | 72,511 | 31,040 | 0 |
| 09/07/2025 |
52.88
|
811,100 | 53.28 | 53.96 | 52.79 | 346,100 | 116,720 | 0 |
| 08/07/2025 |
52.88
|
245,400 | 53.47 | 53.47 | 52.79 | 200 | 36,100 | -1.9 |
| 07/07/2025 |
53.47
|
303,500 | 53.18 | 53.87 | 52.79 | 17,400 | 62,700 | -2.5 |
| 04/07/2025 |
53.87
|
529,900 | 51.81 | 53.96 | 51.41 | 147,100 | 37,600 | 5.9 |
| 03/07/2025 |
52.00
|
606,200 | 52.00 | 52.69 | 51.51 | 186,200 | 173,000 | 0.7 |
| 02/07/2025 |
52.49
|
515,400 | 52.30 | 53.38 | 52.30 | 159,400 | 90,400 | 3.7 |
| 01/07/2025 |
52.59
|
655,500 | 51.71 | 53.28 | 50.73 | 115,000 | 122,400 | -0.3 |
| 30/06/2025 |
52.10
|
360,400 | 51.41 | 52.69 | 51.02 | 71,700 | 44,100 | 1.5 |
| 27/06/2025 |
51.22
|
381,300 | 51.31 | 52.30 | 51.12 | 4,200 | 170,200 | -8.7 |
| 26/06/2025 |
51.51
|
181,700 | 52.39 | 52.39 | 51.41 | 19,500 | 43,600 | -1.3 |
| 25/06/2025 |
51.71
|
290,000 | 53.08 | 53.08 | 51.71 | 9,200 | 75,800 | -3.6 |
| 24/06/2025 |
53.08
|
987,900 | 50.53 | 53.08 | 50.53 | 593,500 | 151,600 | 23.7 |
| 23/06/2025 |
50.24
|
266,300 | 49.65 | 50.82 | 49.06 | 46,700 | 29,600 | 0.9 |
| 20/06/2025 |
49.65
|
521,800 | 50.53 | 51.12 | 49.65 | 170,700 | 244,800 | -3.7 |
| 19/06/2025 |
50.33
|
232,000 | 51.12 | 51.22 | 50.33 | 6,200 | 32,500 | -1.4 |
| 18/06/2025 |
50.92
|
245,700 | 50.73 | 51.12 | 50.53 | 70,500 | 26,600 | 2.3 |
| 17/06/2025 |
50.73
|
636,200 | 50.92 | 51.51 | 50.14 | 263,300 | 40,100 | 11.6 |
| 16/06/2025 |
50.63
|
785,100 | 48.37 | 50.73 | 48.37 | 370,600 | 108,300 | 13.3 |
| 13/06/2025 |
48.37
|
286,900 | 48.52 | 48.67 | 48.18 | 20,900 | 49,800 | -1.4 |
| 12/06/2025 |
48.86
|
247,900 | 48.96 | 48.96 | 48.37 | 10,500 | 53,900 | -2.2 |
| 11/06/2025 |
48.47
|
315,500 | 48.08 | 48.52 | 47.88 | 55,600 | 26,600 | 1.4 |
| 10/06/2025 |
47.98
|
297,000 | 48.08 | 48.86 | 47.68 | 44,100 | 44,300 | -0.0 |
| 09/06/2025 |
47.68
|
560,400 | 48.47 | 49.06 | 47.68 | 87,400 | 18,100 | 3.4 |
| 06/06/2025 |
48.57
|
445,100 | 49.06 | 49.55 | 48.57 | 88,100 | 6,400 | 4.1 |
| 05/06/2025 |
49.45
|
879,500 | 50.33 | 50.33 | 49.01 | 181,300 | 25,100 | 7.8 |
| 04/06/2025 |
50.33
|
269,600 | 50.73 | 50.73 | 49.74 | 2,300 | 24,200 | -1.1 |
| 03/06/2025 |
50.43
|
516,000 | 49.65 | 50.82 | 49.65 | 216,700 | 37,300 | 9.2 |
| 02/06/2025 |
49.55
|
444,300 | 50.43 | 50.43 | 48.86 | 14,400 | 29,600 | -0.8 |
| 30/05/2025 |
49.65
|
460,300 | 50.43 | 50.53 | 49.55 | 220,800 | 46,500 | 8.9 |
| 29/05/2025 |
50.63
|
307,500 | 51.22 | 51.31 | 50.43 | 194,400 | 109,900 | 4.4 |