| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-17) |
0.30 | 0.65% | 60,781,000 | 20,297,200 | 903.7 |
38.85
52.20
44.70
|
|
2 tháng
(2026-07-20) |
0.30 | 0.65% | 115,789,100 | 38,550,700 | 1,720.2 |
38.85
52.20
44.70
|
|
3 tháng
(2026-06-18) |
0.30 | 0.65% | 178,035,400 | 56,450,900 | 2,514.5 |
38.85
53.50
44.70
|
|
6 tháng
(2026-03-20) |
0.30 | 0.65% | 357,818,400 | 109,868,000 | 4,878.5 |
38.85
56
44.70
|
|
12 tháng
(2025-09-22) |
0.30 | 0.65% | 733,946,700 | 210,454,000 | 9,354.7 |
32.90
56
44.70
|
|
24 tháng
(2024-09-26) |
0.99 | 2.19% | 1,405,612,900 | 392,731,490 | 17,499.0 |
28.75
65
44.70
|
|
36 tháng
(2023-10-02) |
16.96 | 57.81% | 2,081,274,700 | 578,437,188 | 25,832.7 |
24.72
65
44.70
|
|
60 tháng
(2021-10-12) |
-0.79 | -1.68% | 2,820,198,100 | 723,852,665 | 32,431.4 |
23.13
65
44.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 29/04/2026 |
43.45
|
798,500 | 42.90 | 43.70 | 42.60 | 262,700 | 45,900 | 9.3 |
| 28/04/2026 |
43
|
2,050,000 | 43.85 | 44.80 | 42.80 | 143,400 | 606,000 | -20.0 |
| 27/04/2026 |
46
|
3,096,900 | 44.20 | 46 | 43.25 | 1,596,500 | 394,600 | 53.6 |
| 24/04/2026 |
44.50
|
1,051,700 | 44.15 | 44.65 | 43.60 | 95,600 | 139,700 | -2.0 |
| 23/04/2026 |
44.60
|
1,637,700 | 45.70 | 45.80 | 43.90 | 90,600 | 318,700 | -10.2 |
| 22/04/2026 |
45.60
|
1,106,400 | 45.05 | 45.60 | 44.70 | 137,400 | 14,400 | 5.5 |
| 21/04/2026 |
45.50
|
1,831,400 | 46.20 | 46.30 | 45.05 | 35,500 | 77,200 | -1.9 |
| 20/04/2026 |
46
|
1,192,400 | 45.95 | 46.50 | 45.15 | 58,100 | 309,600 | -11.5 |
| 17/04/2026 |
45.95
|
3,739,300 | 45.35 | 47.70 | 45.35 | 180,000 | 577,700 | -18.6 |
| 16/04/2026 |
45.20
|
1,416,900 | 44.60 | 45.70 | 44.50 | 700,800 | 27,000 | 30.4 |
| 15/04/2026 |
44.65
|
1,483,000 | 45.80 | 46.10 | 44.55 | 48,000 | 410,400 | -16.4 |
| 14/04/2026 |
45.60
|
1,508,800 | 46.20 | 46.70 | 45 | 129,400 | 415,300 | -13.0 |
| 13/04/2026 |
45.60
|
984,500 | 45 | 45.80 | 44.55 | 190,600 | 91,400 | 4.5 |
| 10/04/2026 |
45.65
|
1,372,200 | 46.20 | 46.80 | 45.50 | 300,100 | 21,000 | 12.9 |
| 09/04/2026 |
46.20
|
2,326,600 | 45.75 | 46.65 | 45.10 | 985,100 | 32,800 | 44.1 |
| 08/04/2026 |
45.75
|
2,145,100 | 44.45 | 45.80 | 44.25 | 847,700 | 25,600 | 37.1 |
| 07/04/2026 |
42.95
|
1,227,200 | 43.20 | 43.60 | 42.50 | 198,400 | 68,000 | 5.6 |
| 06/04/2026 |
43.70
|
1,452,300 | 43.90 | 44.15 | 42.50 | 349,700 | 42,100 | 13.3 |
| 03/04/2026 |
43.90
|
1,109,200 | 45.90 | 45.90 | 43.90 | 67,400 | 369,500 | -13.4 |
| 02/04/2026 |
45.95
|
1,913,200 | 45.60 | 45.95 | 43.80 | 514,900 | 471,400 | 2.3 |
| 01/04/2026 |
46
|
1,066,300 | 46.60 | 46.60 | 45.35 | 337,600 | 81,900 | 11.8 |
| 31/03/2026 |
45.80
|
1,500,700 | 46.10 | 46.45 | 45.10 | 555,700 | 310,000 | 11.2 |
| 30/03/2026 |
45.80
|
1,483,000 | 43.80 | 46.20 | 43.80 | 790,600 | 75,900 | 32.3 |
| 27/03/2026 |
45.50
|
1,471,700 | 45 | 45.50 | 44.20 | 489,300 | 201,700 | 13.0 |
| 26/03/2026 |
45
|
2,163,300 | 43.40 | 45 | 42.90 | 932,100 | 206,500 | 32.0 |
| 25/03/2026 |
43.60
|
2,074,500 | 43 | 43.70 | 42.70 | 391,500 | 147,000 | 10.6 |
| 24/03/2026 |
42.30
|
1,454,000 | 41.80 | 42.35 | 41 | 439,800 | 224,200 | 9.1 |
| 23/03/2026 |
40.60
|
3,229,700 | 40.60 | 41.35 | 39.40 | 1,500,500 | 386,600 | 44.7 |
| 20/03/2026 |
42
|
1,887,900 | 43.30 | 43.30 | 41.75 | 287,400 | 387,100 | -4.2 |
| 19/03/2026 |
43.50
|
2,663,900 | 42.80 | 43.60 | 41.50 | 932,500 | 813,300 | 5.5 |
| 18/03/2026 |
43.70
|
1,273,000 | 44.50 | 44.50 | 42 | 146,200 | 61,400 | 3.6 |
| 17/03/2026 |
43.90
|
1,399,600 | 43.70 | 44.35 | 43.40 | 389,800 | 283,000 | 4.7 |
| 16/03/2026 |
43.10
|
2,160,900 | 42.30 | 43.50 | 41.90 | 614,400 | 293,800 | 13.7 |
| 13/03/2026 |
43.15
|
2,824,800 | 43.20 | 44.50 | 43.05 | 444,400 | 575,300 | -5.8 |
| 12/03/2026 |
44.15
|
1,868,400 | 44.50 | 45.45 | 43.40 | 293,100 | 511,700 | -9.6 |
| 11/03/2026 |
45.25
|
3,545,200 | 42.30 | 45.25 | 42 | 419,000 | 455,200 | -1.5 |
| 10/03/2026 |
42.30
|
5,038,300 | 42.10 | 42.30 | 40 | 808,700 | 630,600 | 7.3 |
| 09/03/2026 |
41.65
|
3,149,600 | 41.65 | 42 | 41.65 | 471,200 | 11,900 | 19.1 |
| 06/03/2026 |
44.75
|
3,242,000 | 45.25 | 46.30 | 43.80 | 821,400 | 390,500 | 19.2 |
| 05/03/2026 |
46
|
3,600,000 | 46.60 | 47.40 | 46 | 1,060,300 | 508,400 | 25.8 |
| 04/03/2026 |
46
|
6,535,900 | 44.50 | 46.30 | 43.20 | 1,543,800 | 863,200 | 30.5 |
| 03/03/2026 |
45.95
|
7,452,100 | 48.70 | 48.70 | 45.50 | 650,700 | 128,900 | 24.2 |
| 02/03/2026 |
48.70
|
6,622,500 | 49.10 | 50.70 | 48.70 | 439,800 | 222,400 | 10.7 |
| 27/02/2026 |
51.20
|
3,000,100 | 53.20 | 53.50 | 51.10 | 195,300 | 600,700 | -21.0 |
| 26/02/2026 |
53
|
2,205,900 | 52.40 | 53.50 | 52.10 | 30,100 | 462,800 | -22.7 |
| 25/02/2026 |
52.30
|
4,837,800 | 52.90 | 53.50 | 51.60 | 350,400 | 2,325,000 | -103.6 |
| 24/02/2026 |
52.20
|
2,648,500 | 51.60 | 52.80 | 50.80 | 82,100 | 817,400 | -38.0 |
| 23/02/2026 |
51.70
|
3,617,000 | 51 | 52.40 | 50.50 | 257,400 | 1,825,100 | -80.9 |
| 20/02/2026 |
46
|
3,096,900 | 44.20 | 46 | 43.25 | 1,596,500 | 394,600 | 53.6 |
| 19/02/2026 |
46
|
3,096,900 | 44.20 | 46 | 43.25 | 1,596,500 | 394,600 | 53.6 |
| 18/02/2026 |
46
|
3,096,900 | 44.20 | 46 | 43.25 | 1,596,500 | 394,600 | 53.6 |
| 17/02/2026 |
46
|
3,096,900 | 44.20 | 46 | 43.25 | 1,596,500 | 394,600 | 53.6 |
| 16/02/2026 |
46
|
3,096,900 | 44.20 | 46 | 43.25 | 1,596,500 | 394,600 | 53.6 |
| 13/02/2026 |
50.50
|
1,888,500 | 50.10 | 50.70 | 49.60 | 439,300 | 675,800 | -11.9 |
| 12/02/2026 |
50.60
|
1,973,000 | 50.40 | 51.40 | 49.80 | 341,600 | 703,900 | -18.3 |
| 11/02/2026 |
50.40
|
3,734,300 | 48.50 | 50.50 | 47.80 | 1,060,000 | 1,116,000 | -2.7 |
| 10/02/2026 |
48.55
|
6,337,000 | 52.10 | 53.10 | 48.55 | 1,266,900 | 540,300 | 35.7 |
| 09/02/2026 |
52.20
|
1,701,300 | 54.10 | 54.10 | 52.10 | 230,400 | 487,700 | -13.7 |
| 06/02/2026 |
53.50
|
5,737,400 | 52.70 | 54.90 | 52.50 | 1,171,400 | 1,683,800 | -28.0 |
| 05/02/2026 |
53.50
|
4,974,100 | 55.70 | 57.90 | 53.50 | 660,300 | 997,300 | -19.4 |
| 04/02/2026 |
56
|
5,465,900 | 57.10 | 57.10 | 55 | 562,900 | 1,389,100 | -46.5 |
| 03/02/2026 |
56
|
6,497,200 | 54 | 56 | 53 | 888,900 | 823,800 | 3.9 |
| 02/02/2026 |
52.40
|
8,193,600 | 49.50 | 52.40 | 48.70 | 710,600 | 374,600 | 16.7 |
| 30/01/2026 |
49
|
6,248,100 | 48 | 49.50 | 48 | 623,900 | 335,000 | 14.2 |
| 29/01/2026 |
47.05
|
4,961,300 | 44.10 | 47.05 | 44.10 | 1,413,600 | 528,700 | 41.1 |
| 28/01/2026 |
44
|
2,089,400 | 45.20 | 45.95 | 44 | 503,600 | 174,400 | 14.6 |
| 27/01/2026 |
45.20
|
2,075,300 | 43.80 | 45.50 | 43.15 | 661,900 | 347,600 | 14.2 |
| 26/01/2026 |
44.25
|
2,735,400 | 45.90 | 45.90 | 43.45 | 211,900 | 164,600 | 1.9 |
| 23/01/2026 |
45.75
|
1,885,300 | 45 | 46 | 44.55 | 563,800 | 120,300 | 20.1 |
| 22/01/2026 |
45
|
2,820,300 | 46.20 | 47 | 44.80 | 106,100 | 80,700 | 1.1 |
| 21/01/2026 |
45.85
|
2,498,100 | 47 | 47 | 45.05 | 200,000 | 498,300 | -13.7 |
| 20/01/2026 |
46.90
|
7,172,400 | 46.30 | 49.35 | 46.20 | 151,900 | 124,700 | 1.3 |
| 19/01/2026 |
46.15
|
2,384,400 | 46.70 | 46.80 | 45.05 | 43,800 | 305,500 | -12.0 |
| 16/01/2026 |
46
|
4,786,900 | 42.80 | 46 | 42.60 | 334,700 | 138,100 | 8.9 |
| 15/01/2026 |
43
|
2,218,900 | 44.75 | 44.75 | 42.60 | 56,200 | 302,400 | -10.8 |
| 14/01/2026 |
44.10
|
4,248,800 | 43.60 | 45.90 | 43.45 | 261,100 | 247,100 | 0.5 |
| 13/01/2026 |
43.45
|
2,261,600 | 44 | 44.30 | 42.95 | 32,600 | 22,200 | 0.4 |
| 12/01/2026 |
43.70
|
3,045,400 | 42.50 | 43.95 | 41.80 | 279,600 | 398,700 | -5.1 |
| 09/01/2026 |
42
|
1,717,700 | 41.60 | 42.85 | 40.80 | 224,700 | 124,300 | 4.1 |
| 08/01/2026 |
41.20
|
2,142,500 | 43.05 | 43.05 | 41.20 | 11,900 | 495,600 | -20.3 |
| 07/01/2026 |
42.95
|
2,287,600 | 42.40 | 43.55 | 41.60 | 544,300 | 31,100 | 21.8 |
| 06/01/2026 |
42.20
|
1,423,400 | 42.15 | 42.45 | 41.50 | 450,300 | 21,400 | 18.0 |
| 05/01/2026 |
41.70
|
4,123,800 | 39.05 | 41.70 | 38.50 | 619,500 | 29,600 | 24.4 |
| 02/01/2026 |
49
|
6,248,100 | 48 | 49.50 | 48 | 623,900 | 335,000 | 14.2 |
| 01/01/2026 |
39
|
887,900 | 39.60 | 39.85 | 39 | 188,100 | 8,800 | 7.1 |
| 31/12/2025 |
39
|
887,900 | 39.60 | 39.85 | 39 | 188,100 | 8,800 | 7.1 |
| 30/12/2025 |
39.60
|
628,000 | 40.10 | 40.25 | 39.50 | 23,700 | 6,900 | 0.7 |
| 29/12/2025 |
40.10
|
1,293,100 | 38.90 | 40.30 | 38.85 | 150,700 | 62,900 | 3.5 |
| 26/12/2025 |
39.05
|
1,186,900 | 39.20 | 39.50 | 38.50 | 26,000 | 65,800 | -1.5 |
| 25/12/2025 |
39.60
|
1,101,000 | 40.20 | 40.60 | 39.45 | 7,200 | 380,000 | -14.8 |
| 24/12/2025 |
40
|
1,267,300 | 39.75 | 40.20 | 39.25 | 101,300 | 619,600 | -20.5 |
| 23/12/2025 |
39.80
|
1,453,900 | 40.80 | 41.10 | 39.80 | 14,100 | 474,100 | -18.6 |
| 22/12/2025 |
40.50
|
1,190,400 | 40.15 | 40.50 | 39.55 | 6,900 | 627,300 | -24.8 |
| 19/12/2025 |
40.15
|
1,362,100 | 40.05 | 40.15 | 39.25 | 60,200 | 806,400 | -29.5 |
| 18/12/2025 |
40.45
|
1,291,800 | 39.50 | 40.45 | 39 | 154,400 | 549,300 | -15.7 |
| 17/12/2025 |
39.95
|
524,800 | 40.55 | 40.55 | 39.50 | 52,400 | 81,900 | -1.2 |
| 16/12/2025 |
40.30
|
1,639,800 | 38.50 | 40.60 | 37.60 | 74,700 | 372,900 | -11.8 |
| 15/12/2025 |
38.40
|
1,291,100 | 39 | 39.40 | 38.40 | 193,700 | 244,900 | -2.0 |
| 12/12/2025 |
39.20
|
1,845,300 | 41.35 | 41.65 | 39 | 288,100 | 215,200 | 2.7 |
| 11/12/2025 |
41.25
|
539,600 | 41.65 | 42 | 41.25 | 15,300 | 84,500 | -2.9 |