| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-18) |
-0.70 | -1.67% | 18,610,100 | 1,460,390 | 0 |
38.90
42
42
|
|
2 tháng
(2026-04-20) |
-4.70 | -10.22% | 41,492,700 | -1,465,272 | 0 |
38.90
46
42
|
|
3 tháng
(2026-03-19) |
-2.20 | -5.06% | 81,166,000 | 4,152,166 | 158.1 |
38.90
46.20
42
|
|
6 tháng
(2025-12-19) |
1.15 | 2.86% | 266,187,100 | 428,166 | -56.3 |
38.90
56
42
|
|
12 tháng
(2025-06-23) |
-1.70 | -3.95% | 576,444,100 | 356,069 | 15.3 |
37.40
56
42
|
|
24 tháng
(2024-06-27) |
-5.14 | -11.06% | 940,784,300 | -1,723,742 | -38.5 |
28.32
56
42
|
|
36 tháng
(2023-07-03) |
10.41 | 33.70% | 1,451,321,300 | -697,636 | -1.7 |
28.32
56
42
|
|
60 tháng
(2021-07-13) |
14.05 | 51.56% | 1,913,323,700 | -5,287,452 | -54.9 |
21.21
64.31
42
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 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 |
| 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 |
| 10/12/2025 |
41.65
|
654,100 | 41.50 | 42.35 | 41.40 | 69,300 | 78,000 | -0.4 |
| 09/12/2025 |
41.50
|
2,049,100 | 42.50 | 42.95 | 41.15 | 374,700 | 160,000 | 8.9 |
| 08/12/2025 |
42.50
|
1,659,700 | 43.55 | 44.15 | 42.50 | 182,500 | 209,900 | -1.3 |
| 05/12/2025 |
43.55
|
1,593,000 | 44 | 44.50 | 43.55 | 56,100 | 213,600 | -6.9 |
| 04/12/2025 |
44
|
3,158,600 | 45 | 46.25 | 44 | 699,900 | 380,600 | 14.3 |
| 03/12/2025 |
44.70
|
2,977,400 | 43.30 | 45.35 | 43.30 | 624,600 | 274,900 | 15.4 |
| 02/12/2025 |
43.10
|
1,847,300 | 43.60 | 43.90 | 42.70 | 417,800 | 262,500 | 6.8 |
| 01/12/2025 |
43.60
|
2,142,700 | 43.80 | 45.10 | 43.20 | 673,500 | 290,200 | 16.9 |
| 28/11/2025 |
43.70
|
2,244,200 | 44.25 | 45 | 43.70 | 878,100 | 253,000 | 27.9 |
| 27/11/2025 |
44.15
|
3,369,500 | 43.45 | 45.15 | 43.25 | 828,100 | 373,800 | 20.0 |
| 26/11/2025 |
43.45
|
2,029,700 | 43.80 | 44.25 | 41.05 | 675,800 | 93,600 | 25.4 |
| 25/11/2025 |
43.75
|
2,171,900 | 43.95 | 44.70 | 43.20 | 900,800 | 129,400 | 34.0 |
| 24/11/2025 |
43.90
|
1,350,600 | 45 | 45.05 | 43.80 | 62,800 | 170,400 | -4.8 |
| 21/11/2025 |
44.90
|
2,790,200 | 43.85 | 45.35 | 43.30 | 918,700 | 435,400 | 21.5 |
| 20/11/2025 |
44.40
|
3,150,900 | 43.95 | 44.60 | 43.05 | 1,269,700 | 310,400 | 42.4 |
| 19/11/2025 |
43.50
|
3,202,100 | 44.50 | 45.25 | 43.10 | 1,080,200 | 114,300 | 42.7 |
| 18/11/2025 |
44.85
|
5,915,600 | 43.10 | 45.40 | 42.95 | 1,116,500 | 345,300 | 33.9 |
| 17/11/2025 |
42.70
|
3,802,600 | 39.95 | 42.70 | 39.95 | 656,900 | 200,500 | 19.1 |
| 14/11/2025 |
39.95
|
581,800 | 39.50 | 40.20 | 39.35 | 51,900 | 37,600 | 0.6 |
| 13/11/2025 |
39.40
|
1,474,800 | 40.20 | 41.05 | 39.40 | 161,700 | 787,700 | -25.1 |
| 12/11/2025 |
40.30
|
898,500 | 39.70 | 40.30 | 39.35 | 410,100 | 21,800 | 15.5 |
| 11/11/2025 |
39.45
|
771,100 | 38.95 | 39.50 | 38.70 | 348,300 | 6,300 | 13.4 |
| 10/11/2025 |
38.70
|
838,400 | 38.50 | 39.50 | 38.45 | 569,100 | 174,400 | 15.4 |
| 07/11/2025 |
38.50
|
817,700 | 39 | 39.95 | 38 | 127,500 | 67,800 | 2.3 |
| 06/11/2025 |
38.80
|
1,649,900 | 39.60 | 40.40 | 38.70 | 98,400 | 1,310,000 | -47.4 |
| 05/11/2025 |
39.80
|
782,100 | 40.40 | 40.40 | 39.75 | 37,300 | 377,300 | -13.6 |
| 04/11/2025 |
40.55
|
1,219,000 | 39.55 | 40.70 | 38.55 | 172,300 | 211,000 | -1.5 |
| 03/11/2025 |
40.10
|
2,068,600 | 39.90 | 41.45 | 39.65 | 505,600 | 112,600 | 16.1 |
| 31/10/2025 |
39.85
|
947,100 | 40.90 | 41.30 | 39.80 | 87,500 | 143,400 | -2.3 |
| 30/10/2025 |
40.65
|
1,287,600 | 40 | 40.70 | 39.55 | 132,700 | 210,400 | -3.1 |
| 29/10/2025 |
39.80
|
797,100 | 40.40 | 40.50 | 39.80 | 32,100 | 276,400 | -9.8 |
| 28/10/2025 |
40.05
|
1,185,800 | 39.05 | 40.10 | 38.45 | 40,500 | 183,200 | -5.6 |
| 27/10/2025 |
39.05
|
617,800 | 39.70 | 40 | 39 | 106,800 | 55,300 | 2.0 |
| 24/10/2025 |
39.60
|
1,114,600 | 38.70 | 39.85 | 38.70 | 249,100 | 35,900 | 8.4 |
| 23/10/2025 |
39
|
683,900 | 38.55 | 39.45 | 38.55 | 46,300 | 115,300 | -2.7 |
| 22/10/2025 |
39
|
1,231,400 | 38.30 | 39 | 37.70 | 506,300 | 71,300 | 16.7 |
| 21/10/2025 |
37.55
|
1,529,300 | 37 | 38 | 36.50 | 275,900 | 72,300 | 7.5 |
| 20/10/2025 |
37.40
|
2,284,700 | 40.30 | 40.70 | 37.40 | 427,400 | 191,800 | 8.8 |
| 17/10/2025 |
40.20
|
1,324,700 | 41.10 | 41.10 | 40.20 | 305,200 | 32,100 | 11.0 |
| 16/10/2025 |
40.80
|
1,354,300 | 41.15 | 41.90 | 40.65 | 63,000 | 13,600 | 2.0 |
| 15/10/2025 |
40.90
|
1,872,100 | 40 | 41 | 39.50 | 242,200 | 152,800 | 3.5 |
| 14/10/2025 |
40
|
5,151,900 | 40.20 | 40.35 | 38.20 | 88,100 | 1,470,200 | -54.7 |
| 13/10/2025 |
40.05
|
2,623,400 | 40.40 | 40.80 | 39.90 | 20,500 | 1,130,000 | -44.6 |
| 10/10/2025 |
41.10
|
1,716,100 | 41 | 42 | 40.95 | 434,100 | 875,500 | -18.2 |
| 09/10/2025 |
40.90
|
1,734,400 | 42 | 42 | 40.90 | 0 | 0 | 0 |
| 08/10/2025 |
41.25
|
2,047,600 | 41.50 | 42.30 | 41 | 93,600 | 1,173,400 | -44.6 |
| 07/10/2025 |
41.05
|
683,800 | 42 | 42 | 41 | 2,500 | 12,500 | -0.4 |
| 06/10/2025 |
41.75
|
745,100 | 40.05 | 41.80 | 40.05 | 73,100 | 44,100 | 1.2 |
| 03/10/2025 |
40
|
1,063,500 | 40.60 | 41 | 39.95 | 61,900 | 81,500 | -0.8 |
| 02/10/2025 |
40.85
|
614,000 | 42 | 42 | 40.70 | 3,100 | 99,500 | -4.0 |
| 01/10/2025 |
41.65
|
385,800 | 41.30 | 41.80 | 41.30 | 3,500 | 58,300 | -2.3 |
| 30/09/2025 |
41.20
|
1,098,000 | 41.20 | 41.50 | 40.50 | 82,100 | 151,200 | -2.9 |
| 29/09/2025 |
41
|
996,900 | 41.55 | 41.60 | 41 | 26,200 | 103,500 | -3.2 |
| 26/09/2025 |
41.50
|
1,957,300 | 42.50 | 42.80 | 41.45 | 175,100 | 820,800 | -27.0 |
| 25/09/2025 |
42.40
|
936,800 | 42.95 | 43.05 | 42.30 | 4,700 | 87,900 | -3.6 |
| 24/09/2025 |
42.95
|
1,376,600 | 41.75 | 43 | 41.20 | 58,300 | 465,000 | -17.0 |
| 23/09/2025 |
41.90
|
778,600 | 41.75 | 42.50 | 41.55 | 32,500 | 96,400 | -2.7 |
| 22/09/2025 |
41.75
|
2,593,200 | 43.55 | 43.55 | 41.50 | 114,200 | 320,900 | -8.7 |
| 19/09/2025 |
43.20
|
1,190,900 | 43.90 | 44 | 43 | 80,000 | 166,800 | -3.8 |
| 18/09/2025 |
43.50
|
2,664,900 | 45.20 | 45.25 | 43.50 | 223,800 | 503,000 | -12.3 |
| 17/09/2025 |
45
|
2,870,000 | 45.35 | 46.25 | 45 | 1,106,500 | 236,400 | 39.8 |
| 16/09/2025 |
45.35
|
3,713,200 | 45.50 | 46.20 | 45.05 | 524,600 | 246,400 | 12.6 |
| 15/09/2025 |
45.50
|
2,345,000 | 45.50 | 45.80 | 45.05 | 11,500 | 188,800 | -8.1 |
| 12/09/2025 |
45.20
|
4,335,600 | 44 | 45.35 | 43.75 | 389,100 | 79,200 | 13.8 |
| 11/09/2025 |
43.75
|
2,977,500 | 42.65 | 43.85 | 40.55 | 496,300 | 134,100 | 15.5 |
| 10/09/2025 |
42.60
|
1,702,100 | 42.05 | 42.75 | 41.85 | 188,600 | 102,700 | 3.6 |
| 09/09/2025 |
41.75
|
967,600 | 41.40 | 41.90 | 41.10 | 23,200 | 40,100 | -0.7 |
| 08/09/2025 |
41.30
|
2,236,000 | 42.75 | 42.95 | 41.20 | 145,600 | 100,800 | 1.8 |
| 05/09/2025 |
43.10
|
2,950,000 | 44.75 | 44.75 | 43.10 | 36,200 | 58,100 | -1.0 |
| 04/09/2025 |
44
|
2,595,200 | 43.60 | 44 | 43.20 | 109,200 | 29,300 | 3.5 |
| 03/09/2025 |
43.15
|
2,958,400 | 42 | 43.20 | 41.70 | 132,000 | 963,900 | -35.4 |
| 29/08/2025 |
42
|
3,454,700 | 41.70 | 42.45 | 41.20 | 54,000 | 835,000 | -32.5 |
| 28/08/2025 |
42.10
|
1,474,900 | 41.70 | 42.45 | 41.60 | 12,800 | 54,230 | 0 |
| 27/08/2025 |
41.55
|
2,734,700 | 42.65 | 42.80 | 41.55 | 48,200 | 1,626,800 | -66.3 |
| 26/08/2025 |
42.60
|
1,548,900 | 40.10 | 42.60 | 40.10 | 73,200 | 147,600 | -3.0 |