| 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) |
-6.20 | -8.65% | 11,482,200 | 58,921 | 0 |
65.20
72.20
66.90
|
|
2 tháng
(2026-04-20) |
-6.80 | -9.41% | 24,354,300 | -775,223 | 0 |
63.70
72.30
66.90
|
|
3 tháng
(2026-03-19) |
-8.90 | -11.96% | 41,766,800 | -889,786 | 52.3 |
63.70
85.90
66.90
|
|
6 tháng
(2025-12-19) |
11.50 | 21.30% | 104,698,000 | 4,158,414 | 445.5 |
54
86
66.90
|
|
12 tháng
(2025-06-23) |
15.26 | 30.39% | 176,742,200 | 860,434 | 255.2 |
46.21
86
66.90
|
|
24 tháng
(2024-06-27) |
21.40 | 48.53% | 330,492,300 | 6,024,444 | 494.7 |
38.36
86
66.90
|
|
36 tháng
(2023-07-03) |
23.85 | 57.26% | 475,365,600 | 4,808,021 | 438.1 |
36.41
86
66.90
|
|
60 tháng
(2021-07-13) |
21.62 | 49.27% | 992,144,900 | 4,857,400 | 401.2 |
36.41
86
66.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 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 |
| 28/05/2025 |
51.41
|
429,300 | 51.02 | 51.51 | 50.14 | 212,000 | 134,200 | 4.1 |
| 27/05/2025 |
51.51
|
936,400 | 50.73 | 51.71 | 50.24 | 510,900 | 110,400 | 20.8 |
| 26/05/2025 |
50.43
|
1,265,300 | 48.76 | 50.43 | 48.37 | 436,800 | 44,000 | 20.0 |
| 23/05/2025 |
48.71
|
250,000 | 48.71 | 49.25 | 48.32 | 7,400 | 64,200 | -2.8 |
| 22/05/2025 |
48.57
|
413,600 | 48.22 | 49.65 | 48.22 | 2,400 | 57,300 | 0 |
| 21/05/2025 |
49.35
|
569,700 | 49.25 | 49.94 | 48.86 | 40,600 | 72,200 | -1.6 |
| 20/05/2025 |
48.76
|
859,200 | 47.29 | 48.86 | 47.00 | 151,300 | 106,500 | 2.1 |
| 19/05/2025 |
47.34
|
338,200 | 47.34 | 47.83 | 47.24 | 27,900 | 4,000 | 0 |
| 16/05/2025 |
47.34
|
291,400 | 48.71 | 48.86 | 47.34 | 12,117 | 52,706 | 0 |
| 15/05/2025 |
48.67
|
770,100 | 48.27 | 49.35 | 47.88 | 140,200 | 44,901 | 0 |
| 14/05/2025 |
48.27
|
392,900 | 48.52 | 48.52 | 47.59 | 47,544 | 18,050 | 0 |
| 13/05/2025 |
48.18
|
479,300 | 48.86 | 48.86 | 47.88 | 81,200 | 98,600 | 0 |
| 12/05/2025 |
47.88
|
496,000 | 47.29 | 47.93 | 46.95 | 230,400 | 28,100 | 0 |
| 09/05/2025 |
47.29
|
582,400 | 47.83 | 48.91 | 47.24 | 177,800 | 259,000 | 0 |
| 08/05/2025 |
47.98
|
598,200 | 48.22 | 48.22 | 47.10 | 13,900 | 141,100 | 0 |
| 07/05/2025 |
48.08
|
1,280,000 | 46.21 | 48.37 | 46.21 | 214,800 | 178,200 | 0 |
| 06/05/2025 |
46.61
|
1,032,100 | 45.28 | 47.29 | 45.13 | 93,700 | 13,300 | 0 |
| 05/05/2025 |
45.23
|
300,700 | 45.72 | 46.02 | 44.69 | 10,400 | 27,400 | 0 |
| 29/04/2025 |
45.08
|
296,500 | 45.33 | 45.77 | 44.64 | 36,800 | 16,500 | 0.9 |
| 28/04/2025 |
45.13
|
206,200 | 45.82 | 45.82 | 44.84 | 1,782,200 | 22,700 | 80.9 |
| 25/04/2025 |
45.23
|
629,400 | 45.87 | 46.41 | 45.23 | 158,300 | 97,100 | 2.9 |
| 24/04/2025 |
45.57
|
1,257,700 | 43.27 | 45.72 | 43.27 | 292,000 | 300 | 13.3 |
| 23/04/2025 |
43.17
|
501,600 | 44.15 | 44.15 | 43.17 | 73,800 | 610 | 3.3 |
| 22/04/2025 |
42.58
|
1,658,000 | 42.73 | 43.07 | 40.23 | 270,900 | 190,900 | 3.3 |
| 21/04/2025 |
43.17
|
402,800 | 44.59 | 44.59 | 42.78 | 35,100 | 42,300 | -0.3 |
| 18/04/2025 |
44.15
|
536,100 | 44.79 | 45.04 | 44.15 | 43,306 | 48,200 | -0.2 |
| 17/04/2025 |
44.50
|
558,500 | 43.22 | 44.59 | 43.17 | 84,800 | 94,900 | -0.5 |
| 16/04/2025 |
43.22
|
680,400 | 42.73 | 44.74 | 42.73 | 54,300 | 84,105 | -1.3 |
| 15/04/2025 |
43.17
|
1,029,700 | 43.27 | 43.76 | 42.14 | 38,320 | 213,550 | -7.6 |
| 14/04/2025 |
43.76
|
520,300 | 43.81 | 44.15 | 43.37 | 41,450 | 85,180 | -1.9 |
| 11/04/2025 |
43.17
|
1,115,800 | 43.37 | 43.37 | 41.90 | 74,000 | 108,600 | -1.5 |
| 10/04/2025 |
41.01
|
56,800 | 41.01 | 41.01 | 41.01 | 0 | 20 | -0.0 |
| 09/04/2025 |
38.36
|
1,657,300 | 38.36 | 41.21 | 38.36 | 445,900 | 78,000 | 14.5 |
| 08/04/2025 |
41.21
|
784,300 | 42.78 | 44.15 | 41.21 | 101,950 | 21,286 | 3.4 |
| 04/04/2025 |
44.30
|
2,125,400 | 44.30 | 47.59 | 44.30 | 309,100 | 55,041 | 11.5 |
| 03/04/2025 |
47.59
|
800,900 | 47.98 | 49.94 | 47.59 | 136,700 | 114,800 | 1.1 |
| 02/04/2025 |
51.12
|
563,400 | 52.00 | 52.39 | 51.02 | 8,200 | 19,500 | -0.6 |