| 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) |
0.60 | 1.60% | 226,000 | -24,300 | 0 |
36.10
39.80
36.10
|
|
2 tháng
(2026-07-13) |
-1.50 | -3.79% | 561,700 | -114,288 | 0 |
35
40.30
36.10
|
|
3 tháng
(2026-06-15) |
-7.38 | -16.22% | 771,100 | -213,996 | 0 |
35
45.48
36.10
|
|
6 tháng
(2026-03-16) |
-16.69 | -30.46% | 2,400,300 | -464,508 | -10.9 |
35
55.38
36.10
|
|
12 tháng
(2025-09-16) |
-14.42 | -27.46% | 9,260,600 | -906,508 | -31.7 |
35
55.87
36.10
|
|
24 tháng
(2024-09-23) |
-12.46 | -24.64% | 54,990,100 | 2,531,214 | 103.8 |
35
55.87
36.10
|
|
36 tháng
(2023-09-27) |
10.21 | 36.62% | 67,889,400 | 2,327,449 | 86.3 |
24.01
55.87
36.10
|
|
60 tháng
(2021-10-07) |
8.54 | 28.90% | 72,442,800 | 1,982,700 | 60.9 |
19
55.87
36.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 16/04/2026 |
55.09
|
35,800 | 55.38 | 55.38 | 54.20 | 600 | 5,600 | 0 |
| 15/04/2026 |
55.09
|
28,200 | 55.38 | 55.38 | 54.99 | 400 | 0 | 0 |
| 14/04/2026 |
55.18
|
29,200 | 55.09 | 55.48 | 55.09 | 3,900 | 100 | 0 |
| 13/04/2026 |
55.09
|
34,700 | 54.49 | 55.18 | 54.49 | 500 | 1,600 | 0 |
| 10/04/2026 |
54.69
|
24,200 | 54.89 | 54.89 | 54.69 | 1,100 | 0 | 0 |
| 09/04/2026 |
54.79
|
30,600 | 55.78 | 55.78 | 54.69 | 100 | 100 | 0 |
| 08/04/2026 |
54.79
|
30,400 | 55.18 | 55.18 | 54.30 | 1,100 | 800 | 0 |
| 07/04/2026 |
54.69
|
12,700 | 54.79 | 54.79 | 54.40 | 1,300 | 1,200 | -0.0 |
| 06/04/2026 |
54.89
|
17,700 | 55.18 | 55.18 | 54.49 | 5,800 | 100 | 0.3 |
| 03/04/2026 |
54.89
|
25,400 | 55.09 | 55.09 | 54.49 | 0 | 139,100 | -7.5 |
| 02/04/2026 |
54.79
|
12,200 | 54.89 | 54.89 | 54.59 | 600 | 500 | 0.0 |
| 01/04/2026 |
54.89
|
48,900 | 54.00 | 54.99 | 54.00 | 38,500 | 1,500 | 1.9 |
| 31/03/2026 |
53.90
|
11,800 | 54.20 | 54.49 | 53.90 | 2,100 | 200 | 0.1 |
| 30/03/2026 |
54.20
|
123,000 | 53.80 | 54.20 | 53.31 | 0 | 4,100 | -0.2 |
| 27/03/2026 |
54.00
|
17,600 | 53.61 | 54.00 | 53.61 | 0 | 4,100 | -0.2 |
| 26/03/2026 |
53.71
|
25,600 | 54.59 | 54.59 | 53.71 | 1,700 | 1,000 | 0.0 |
| 25/03/2026 |
54.40
|
46,500 | 54.20 | 54.49 | 53.41 | 1,700 | 1,400 | 0.0 |
| 24/03/2026 |
54.20
|
14,100 | 53.90 | 54.20 | 53.61 | 5,400 | 30,900 | -1.4 |
| 23/03/2026 |
53.61
|
90,700 | 53.71 | 53.90 | 52.92 | 5,400 | 30,900 | -1.4 |
| 20/03/2026 |
53.71
|
70,000 | 53.90 | 54.59 | 53.51 | 300 | 3,700 | -0.2 |
| 19/03/2026 |
54.20
|
31,500 | 54.40 | 54.49 | 54.20 | 8,200 | 7,800 | 0.0 |
| 18/03/2026 |
54.30
|
51,000 | 54.79 | 55.18 | 54.20 | 24,800 | 0 | 1.4 |
| 17/03/2026 |
55.28
|
35,200 | 55.68 | 55.68 | 54.79 | 10,000 | 81,800 | -4.0 |
| 16/03/2026 |
54.79
|
113,900 | 54.30 | 55.87 | 54.30 | 3,300 | 1,000 | 0.1 |
| 13/03/2026 |
54.20
|
77,000 | 54.89 | 55.87 | 54.20 | 3,300 | 1,000 | 0.1 |
| 12/03/2026 |
55.28
|
50,700 | 55.87 | 55.97 | 54.59 | 1,300 | 15,100 | -0.8 |
| 11/03/2026 |
55.87
|
267,600 | 56.07 | 56.17 | 55.58 | 11,300 | 20,000 | -0.5 |
| 10/03/2026 |
55.58
|
187,900 | 52.92 | 56.17 | 52.92 | 17,900 | 77,800 | -3.2 |
| 09/03/2026 |
52.92
|
186,900 | 52.13 | 53.61 | 52.13 | 17,900 | 77,800 | -3.2 |
| 06/03/2026 |
53.11
|
26,800 | 53.71 | 53.71 | 53.11 | 0 | 300 | -0.0 |
| 05/03/2026 |
53.51
|
28,000 | 53.51 | 53.51 | 53.31 | 6,400 | 0 | 0.3 |
| 04/03/2026 |
53.41
|
179,600 | 53.21 | 53.41 | 52.82 | 0 | 139,100 | -7.5 |
| 03/03/2026 |
53.21
|
22,000 | 53.21 | 53.41 | 53.02 | 0 | 100 | -0.0 |
| 02/03/2026 |
53.21
|
10,300 | 52.23 | 53.41 | 51.44 | 3,400 | 10,100 | -0.4 |
| 27/02/2026 |
53.21
|
44,700 | 53.11 | 53.41 | 53.11 | 31,300 | 0 | 1.7 |
| 26/02/2026 |
53.11
|
11,300 | 53.02 | 53.41 | 53.02 | 0 | 0 | 0 |
| 25/02/2026 |
53.11
|
19,600 | 53.11 | 53.31 | 53.11 | 0 | 0 | 0 |
| 24/02/2026 |
53.11
|
44,000 | 52.92 | 53.41 | 52.92 | 26,800 | 0 | 1.4 |
| 23/02/2026 |
52.92
|
28,300 | 52.23 | 53.21 | 52.23 | 3,500 | 3,300 | 0.0 |
| 13/02/2026 |
52.62
|
16,800 | 52.33 | 52.72 | 52.33 | 0 | 1,700 | -0.1 |
| 12/02/2026 |
53.02
|
25,800 | 53.11 | 53.11 | 52.72 | 0 | 3,100 | -0.2 |
| 11/02/2026 |
53.11
|
38,800 | 52.82 | 53.11 | 52.72 | 0 | 800 | -0.0 |
| 10/02/2026 |
53.02
|
44,100 | 52.92 | 53.21 | 52.72 | 5,300 | 900 | 0.2 |
| 09/02/2026 |
53.21
|
11,300 | 52.92 | 53.31 | 52.92 | 4,300 | 1,400 | 0.2 |
| 06/02/2026 |
53.31
|
100,400 | 53.31 | 53.51 | 52.82 | 4,300 | 1,400 | 0.2 |
| 05/02/2026 |
53.41
|
14,600 | 53.31 | 53.51 | 53.31 | 6,800 | 500 | 0.3 |
| 04/02/2026 |
53.31
|
28,900 | 53.21 | 53.41 | 53.21 | 600 | 500 | 0.0 |
| 03/02/2026 |
53.31
|
39,800 | 53.21 | 53.51 | 53.02 | 3,400 | 10,100 | -0.4 |
| 02/02/2026 |
53.21
|
32,300 | 53.31 | 53.41 | 52.62 | 900 | 2,200 | -0.1 |
| 30/01/2026 |
53.41
|
51,500 | 53.02 | 53.51 | 53.02 | 1,400 | 300 | 0.1 |
| 29/01/2026 |
53.02
|
47,900 | 52.82 | 53.02 | 52.82 | 26,300 | 2,100 | 1.3 |
| 28/01/2026 |
53.02
|
31,600 | 52.92 | 53.02 | 52.82 | 1,600 | 500 | 0.1 |
| 27/01/2026 |
52.92
|
23,200 | 52.23 | 52.92 | 52.23 | 0 | 1,700 | -0.1 |
| 26/01/2026 |
53.11
|
27,500 | 52.82 | 53.21 | 52.82 | 0 | 6,400 | -0.3 |
| 23/01/2026 |
52.92
|
86,600 | 52.62 | 53.21 | 52.62 | 25,600 | 1,000 | 1.3 |
| 22/01/2026 |
52.82
|
31,000 | 53.61 | 53.61 | 52.72 | 1,600 | 200 | 0.1 |
| 21/01/2026 |
52.82
|
83,800 | 52.82 | 53.11 | 52.82 | 43,400 | 4,300 | 2.1 |
| 20/01/2026 |
52.82
|
61,100 | 54.10 | 54.10 | 52.82 | 21,100 | 1,500 | 1.1 |
| 19/01/2026 |
53.71
|
28,100 | 53.71 | 54.20 | 53.61 | 5,300 | 1,500 | 0.2 |
| 16/01/2026 |
53.41
|
56,600 | 53.51 | 53.80 | 53.21 | 3,100 | 3,800 | -0.0 |
| 15/01/2026 |
52.92
|
57,700 | 52.43 | 52.92 | 52.23 | 700 | 1,500 | -0.0 |
| 14/01/2026 |
52.43
|
47,900 | 52.33 | 52.82 | 52.33 | 28,600 | 4,500 | 1.3 |
| 13/01/2026 |
52.33
|
88,100 | 51.34 | 52.82 | 51.34 | 22,700 | 3,000 | 1.1 |
| 12/01/2026 |
51.54
|
61,400 | 51.54 | 51.93 | 51.44 | 36,900 | 13,500 | 1.2 |
| 09/01/2026 |
51.74
|
43,800 | 51.54 | 51.83 | 51.24 | 40,400 | 0 | 2.1 |
| 08/01/2026 |
51.74
|
36,500 | 51.64 | 52.03 | 51.24 | 24,500 | 8,200 | 0.9 |
| 07/01/2026 |
51.74
|
90,300 | 50.55 | 51.74 | 50.45 | 29,500 | 1,500 | 1.4 |
| 06/01/2026 |
51.05
|
31,400 | 51.34 | 51.54 | 49.76 | 14,400 | 2,800 | 0.6 |
| 05/01/2026 |
51.34
|
69,500 | 51.74 | 51.74 | 50.85 | 6,500 | 8,000 | -0.1 |
| 31/12/2025 |
51.74
|
96,300 | 50.95 | 52.43 | 50.95 | 38,500 | 1,500 | 1.9 |
| 30/12/2025 |
50.95
|
103,500 | 49.96 | 51.64 | 49.96 | 60,000 | 2,800 | 3.0 |
| 29/12/2025 |
49.96
|
34,000 | 49.67 | 49.96 | 49.27 | 8,400 | 1,500 | 0.3 |
| 26/12/2025 |
49.76
|
71,800 | 49.86 | 49.86 | 48.48 | 0 | 36,500 | -1.8 |
| 25/12/2025 |
49.86
|
34,500 | 49.27 | 49.86 | 49.27 | 0 | 2,100 | -0.1 |
| 24/12/2025 |
49.37
|
7,300 | 48.38 | 49.37 | 48.38 | 2,500 | 1,600 | 0.0 |
| 23/12/2025 |
49.47
|
60,900 | 49.57 | 49.76 | 49.27 | 10,100 | 2,000 | 0.4 |
| 22/12/2025 |
49.57
|
52,100 | 49.17 | 49.76 | 49.17 | 4,400 | 1,800 | 0.1 |
| 19/12/2025 |
49.17
|
99,600 | 48.19 | 49.76 | 47.89 | 47,900 | 38,600 | 0.5 |
| 18/12/2025 |
48.78
|
13,500 | 48.58 | 48.83 | 47.79 | 1,300 | 3,600 | -0.1 |
| 17/12/2025 |
48.88
|
70,300 | 48.58 | 49.27 | 47.45 | 54,500 | 3,500 | 2.5 |
| 16/12/2025 |
48.29
|
34,100 | 47.89 | 48.29 | 47.40 | 1,500 | 600 | 0.0 |
| 15/12/2025 |
47.84
|
34,000 | 47.30 | 47.84 | 47.30 | 10,600 | 1,500 | 0.4 |
| 12/12/2025 |
47.89
|
6,800 | 48.29 | 48.29 | 47.50 | 0 | 5,200 | -0.3 |
| 11/12/2025 |
48.29
|
21,700 | 47.35 | 48.78 | 47.30 | 10,100 | 13,800 | -0.2 |
| 10/12/2025 |
47.99
|
61,500 | 48.38 | 48.38 | 47.79 | 41,300 | 3,500 | 1.8 |
| 09/12/2025 |
48.38
|
58,600 | 48.68 | 48.93 | 48.04 | 16,000 | 3,400 | 0.6 |
| 08/12/2025 |
48.48
|
265,500 | 49.27 | 49.47 | 47.89 | 106,900 | 198,600 | -4.4 |
| 05/12/2025 |
49.47
|
51,100 | 49.37 | 49.67 | 48.98 | 41,200 | 2,700 | 1.9 |
| 04/12/2025 |
49.37
|
33,800 | 49.37 | 49.37 | 48.88 | 27,100 | 3,100 | 1.2 |
| 03/12/2025 |
49.37
|
77,100 | 50.06 | 50.06 | 48.78 | 36,900 | 8,600 | 1.4 |
| 02/12/2025 |
49.67
|
97,800 | 48.73 | 49.86 | 48.73 | 44,300 | 1,800 | 2.1 |
| 01/12/2025 |
48.58
|
188,000 | 46.81 | 48.58 | 45.63 | 91,100 | 51,900 | 2.0 |
| 28/11/2025 |
46.91
|
24,400 | 46.81 | 47.05 | 46.81 | 12,500 | 3,000 | 0.5 |
| 27/11/2025 |
46.81
|
103,200 | 46.71 | 47.10 | 46.32 | 41,000 | 52,400 | -0.5 |
| 26/11/2025 |
46.71
|
21,800 | 45.82 | 46.76 | 45.82 | 17,100 | 1,500 | 0.7 |
| 25/11/2025 |
46.32
|
157,600 | 46.61 | 46.81 | 45.53 | 56,700 | 73,000 | -0.7 |
| 24/11/2025 |
46.61
|
33,800 | 45.43 | 46.66 | 45.43 | 13,000 | 1,600 | 0.5 |
| 21/11/2025 |
45.43
|
128,100 | 46.56 | 46.56 | 45.28 | 19,900 | 77,200 | -2.6 |
| 20/11/2025 |
46.56
|
85,100 | 46.56 | 46.91 | 46.51 | 61,800 | 62,600 | -0.0 |
| 19/11/2025 |
46.56
|
152,600 | 47.70 | 47.74 | 46.32 | 100 | 127,700 | -6.0 |