| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-07-06) |
-0.90 | -1.84% | 1,462,200 | -318,291 | 0 |
45.85
49.10
49.10
|
|
2 tháng
(2026-06-04) |
-0.50 | -1.03% | 3,267,500 | -591,724 | 0 |
45.85
50.60
49.10
|
|
3 tháng
(2026-05-05) |
-1.85 | -3.70% | 5,166,500 | -834,124 | 0 |
45.85
51.40
49.10
|
|
6 tháng
(2026-02-04) |
-4.31 | -8.22% | 18,826,000 | -2,193,733 | -26.0 |
45.85
52.90
49.10
|
|
12 tháng
(2025-08-08) |
3.70 | 8.33% | 54,953,400 | -3,239,533 | -84.1 |
43.72
58.80
49.10
|
|
24 tháng
(2024-08-13) |
10.71 | 28.65% | 131,851,500 | -7,384,767 | -220.7 |
35.47
58.80
49.10
|
|
36 tháng
(2023-08-21) |
8.17 | 20.46% | 151,623,300 | -7,205,952 | -207.0 |
33.18
58.80
49.10
|
|
60 tháng
(2021-08-30) |
19.38 | 67.47% | 220,504,700 | -8,486,750 | -289.8 |
25.55
58.80
49.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 13/10/2025 |
46.36
|
206,000 | 45.59 | 46.62 | 45.59 | 95,600 | 3,100 | 5.0 |
| 10/10/2025 |
46.19
|
173,600 | 45.76 | 46.36 | 45.76 | 36,800 | 3,100 | 1.8 |
| 09/10/2025 |
45.76
|
31,800 | 45.68 | 46.02 | 45.68 | 0 | 0 | 0 |
| 08/10/2025 |
45.68
|
156,600 | 46.02 | 46.02 | 45.42 | 49,300 | 64,800 | -0.8 |
| 07/10/2025 |
45.68
|
70,700 | 46.19 | 46.19 | 45.68 | 9,800 | 20,100 | -0.6 |
| 06/10/2025 |
45.93
|
253,900 | 46.02 | 46.70 | 44.91 | 51,200 | 7,800 | 2.3 |
| 03/10/2025 |
45.42
|
82,700 | 45.93 | 46.02 | 45.25 | 1,200 | 12,700 | -0.6 |
| 02/10/2025 |
46.02
|
156,800 | 45.34 | 46.45 | 45.34 | 44,100 | 0 | 2.4 |
| 01/10/2025 |
45.34
|
97,000 | 45.25 | 45.42 | 44.91 | 6,300 | 30,400 | -1.3 |
| 30/09/2025 |
44.91
|
143,600 | 45.17 | 45.68 | 44.40 | 47,300 | 46,700 | 0.0 |
| 29/09/2025 |
45.08
|
104,600 | 45.42 | 45.42 | 44.57 | 3,300 | 35,500 | -1.7 |
| 26/09/2025 |
45.17
|
73,700 | 45.17 | 45.42 | 45.08 | 3,400 | 26,900 | -1.2 |
| 25/09/2025 |
45.17
|
68,600 | 45.17 | 45.59 | 45.17 | 10,100 | 19,800 | -0.5 |
| 24/09/2025 |
45.17
|
71,100 | 45.17 | 45.42 | 44.91 | 100 | 35,900 | -1.9 |
| 23/09/2025 |
45.25
|
61,400 | 45.85 | 45.85 | 45.25 | 100 | 30,100 | -1.6 |
| 22/09/2025 |
45.85
|
158,600 | 45.85 | 45.85 | 44.83 | 3,200 | 24,200 | -1.1 |
| 19/09/2025 |
45.85
|
81,000 | 45.42 | 46.02 | 45.25 | 3,300 | 7,300 | -0.2 |
| 18/09/2025 |
45.34
|
121,100 | 46.45 | 46.53 | 45.25 | 5,700 | 21,200 | -0.8 |
| 17/09/2025 |
46.19
|
143,700 | 47.04 | 47.04 | 45.93 | 800 | 14,100 | -0.7 |
| 16/09/2025 |
47.13
|
236,600 | 47.21 | 47.47 | 46.36 | 103,000 | 11,900 | 5.0 |
| 15/09/2025 |
47.21
|
276,400 | 45.42 | 47.21 | 45.25 | 34,500 | 23,400 | 0.6 |
| 12/09/2025 |
45.25
|
232,000 | 45.00 | 45.85 | 44.74 | 13,400 | 88,600 | -4.0 |
| 11/09/2025 |
45.08
|
196,100 | 45.51 | 45.51 | 44.31 | 6,000 | 66,200 | -3.2 |
| 10/09/2025 |
45.17
|
280,500 | 45.85 | 45.85 | 45.17 | 100 | 79,600 | -4.2 |
| 09/09/2025 |
45.76
|
100,900 | 45.93 | 45.93 | 45.17 | 100 | 27,300 | -1.5 |
| 08/09/2025 |
45.25
|
347,300 | 46.70 | 46.96 | 45.17 | 13,200 | 35,600 | -1.2 |
| 05/09/2025 |
46.87
|
491,400 | 48.58 | 49.85 | 46.87 | 4,100 | 45,100 | -2.3 |
| 04/09/2025 |
48.49
|
903,300 | 46.45 | 48.66 | 45.85 | 96,100 | 33,000 | 3.4 |
| 03/09/2025 |
45.85
|
303,700 | 45.00 | 46.45 | 44.74 | 46,900 | 31,200 | 0.8 |
| 29/08/2025 |
44.66
|
96,900 | 45.08 | 45.08 | 44.66 | 15,200 | 0 | 0.8 |
| 28/08/2025 |
44.91
|
146,200 | 45.25 | 45.42 | 44.57 | 11,200 | 2,200 | 0 |
| 27/08/2025 |
45.17
|
160,700 | 45.42 | 45.68 | 45.00 | 22,400 | 0 | 1.2 |
| 26/08/2025 |
45.17
|
115,700 | 44.48 | 45.17 | 44.31 | 2,900 | 500 | 0.1 |
| 25/08/2025 |
44.48
|
108,200 | 44.57 | 45.00 | 44.31 | 17,400 | 3,800 | 0.7 |
| 22/08/2025 |
44.48
|
200,100 | 44.14 | 44.66 | 44.06 | 42,000 | 3,300 | 2.0 |
| 21/08/2025 |
44.14
|
359,500 | 45.08 | 45.08 | 44.14 | 700 | 214,200 | -11.1 |
| 20/08/2025 |
44.66
|
220,200 | 44.91 | 45.25 | 44.23 | 21,700 | 6,000 | 0.8 |
| 19/08/2025 |
44.91
|
279,500 | 44.31 | 45.42 | 44.23 | 3,900 | 8,300 | -0.2 |
| 18/08/2025 |
44.57
|
189,100 | 44.57 | 44.66 | 44.31 | 2,300 | 6,900 | -0.2 |
| 15/08/2025 |
44.57
|
246,600 | 45.17 | 45.25 | 44.31 | 9,100 | 30,300 | -1.1 |
| 14/08/2025 |
45.34
|
197,500 | 45.42 | 45.42 | 44.91 | 10,300 | 61,900 | -2.7 |
| 13/08/2025 |
45.42
|
268,500 | 46.19 | 46.45 | 45.08 | 10,200 | 38,900 | -1.5 |
| 12/08/2025 |
46.19
|
386,600 | 45.25 | 46.27 | 45.08 | 24,900 | 15,700 | 0.5 |
| 11/08/2025 |
45.00
|
347,500 | 44.48 | 45.34 | 44.48 | 67,600 | 136,500 | -3.6 |
| 08/08/2025 |
44.40
|
206,700 | 44.48 | 44.57 | 44.06 | 300 | 75,400 | -3.9 |
| 07/08/2025 |
44.48
|
143,200 | 44.48 | 44.83 | 44.40 | 600 | 38,000 | -2.0 |
| 06/08/2025 |
44.40
|
338,200 | 43.80 | 44.74 | 43.63 | 53,700 | 76,800 | -1.2 |
| 05/08/2025 |
43.97
|
286,600 | 45.00 | 45.00 | 42.70 | 10,000 | 5,200 | 0.2 |
| 04/08/2025 |
44.14
|
184,200 | 44.31 | 44.48 | 43.97 | 1,100 | 67,100 | -3.4 |
| 01/08/2025 |
44.31
|
148,000 | 45.08 | 45.08 | 44.14 | 100 | 26,300 | -1.4 |
| 31/07/2025 |
45.17
|
874,600 | 45.76 | 46.02 | 43.89 | 20,800 | 35,400 | -0.8 |
| 30/07/2025 |
46.19
|
414,400 | 46.02 | 46.62 | 46.02 | 6,600 | 19,700 | -0.7 |
| 29/07/2025 |
46.19
|
395,900 | 46.70 | 47.47 | 46.19 | 32,500 | 42,000 | -0.5 |
| 28/07/2025 |
46.87
|
453,700 | 47.72 | 47.72 | 46.87 | 0 | 77,300 | -4.3 |
| 25/07/2025 |
47.38
|
276,200 | 47.04 | 47.89 | 46.70 | 38,400 | 900 | 2.1 |
| 24/07/2025 |
47.04
|
149,100 | 47.21 | 47.38 | 46.53 | 100 | 9,200 | -0.5 |
| 23/07/2025 |
47.21
|
325,500 | 46.45 | 47.81 | 46.45 | 52,900 | 22,400 | 1.7 |
| 22/07/2025 |
46.45
|
135,500 | 46.27 | 46.79 | 45.93 | 4,300 | 8,700 | -0.2 |
| 21/07/2025 |
46.27
|
218,000 | 46.62 | 47.04 | 46.27 | 0 | 25,100 | -1.4 |
| 18/07/2025 |
46.87
|
207,200 | 46.53 | 47.04 | 46.19 | 11,100 | 2,400 | 0.5 |
| 17/07/2025 |
46.53
|
697,000 | 47.38 | 47.38 | 46.19 | 0 | 42,800 | -2.4 |
| 16/07/2025 |
47.13
|
308,700 | 47.47 | 47.47 | 46.96 | 0 | 5,500 | -0.3 |
| 15/07/2025 |
47.47
|
369,200 | 47.89 | 48.41 | 47.47 | 400 | 19,900 | -1.1 |
| 14/07/2025 |
47.89
|
661,600 | 47.04 | 48.75 | 46.79 | 33,500 | 37,400 | -0.2 |
| 11/07/2025 |
46.96
|
283,100 | 46.96 | 47.30 | 46.79 | 24,400 | 54,670 | 0 |
| 10/07/2025 |
46.87
|
309,700 | 47.38 | 47.81 | 46.70 | 5,900 | 89,400 | 0 |
| 09/07/2025 |
47.30
|
352,700 | 46.87 | 47.55 | 46.79 | 10,000 | 43,100 | 0 |
| 08/07/2025 |
46.87
|
348,400 | 47.30 | 47.30 | 46.53 | 26,200 | 8,400 | 1.0 |
| 07/07/2025 |
46.96
|
454,700 | 47.64 | 47.64 | 46.53 | 17,900 | 27,500 | -0.5 |
| 04/07/2025 |
47.47
|
412,100 | 47.64 | 47.81 | 46.02 | 92,400 | 116,000 | -1.3 |
| 03/07/2025 |
46.79
|
777,000 | 47.81 | 49.51 | 46.62 | 58,600 | 19,200 | 2.2 |
| 02/07/2025 |
48.49
|
799,400 | 48.92 | 51.05 | 48.49 | 28,600 | 42,000 | -0.8 |
| 01/07/2025 |
47.89
|
1,378,100 | 44.83 | 47.89 | 44.48 | 83,300 | 8,900 | 4.0 |
| 30/06/2025 |
44.83
|
216,500 | 44.31 | 45.00 | 44.31 | 30,300 | 40,000 | -0.5 |
| 27/06/2025 |
44.23
|
372,400 | 43.38 | 45.34 | 43.38 | 18,500 | 38,100 | -1.0 |
| 26/06/2025 |
43.38
|
218,100 | 43.46 | 43.46 | 42.18 | 17,700 | 63,300 | -2.3 |
| 25/06/2025 |
43.29
|
134,500 | 43.38 | 43.46 | 43.04 | 10,000 | 5,400 | 0.2 |
| 24/06/2025 |
43.38
|
203,400 | 42.95 | 43.89 | 42.95 | 3,300 | 30,800 | -1.4 |
| 23/06/2025 |
42.61
|
203,400 | 42.61 | 42.87 | 42.27 | 20,800 | 24,500 | -0.2 |
| 20/06/2025 |
43.04
|
379,800 | 42.78 | 43.21 | 42.35 | 37,400 | 73,700 | -1.8 |
| 19/06/2025 |
43.12
|
216,100 | 43.29 | 43.72 | 42.70 | 10,400 | 9,600 | 0.0 |
| 18/06/2025 |
43.63
|
209,300 | 43.72 | 43.80 | 43.12 | 11,700 | 54,700 | -2.2 |
| 17/06/2025 |
43.72
|
398,100 | 44.31 | 44.31 | 43.21 | 3,000 | 151,700 | -7.6 |
| 16/06/2025 |
44.06
|
197,300 | 44.14 | 44.14 | 43.46 | 18,800 | 33,800 | -0.8 |
| 13/06/2025 |
44.14
|
347,200 | 44.40 | 44.66 | 43.12 | 4,400 | 56,900 | -2.7 |
| 12/06/2025 |
44.83
|
208,900 | 44.74 | 45.17 | 44.14 | 30,200 | 6,200 | 1.3 |
| 11/06/2025 |
44.23
|
202,000 | 45.00 | 45.00 | 43.97 | 5,700 | 10,300 | -0.2 |
| 10/06/2025 |
44.48
|
181,800 | 44.40 | 45.34 | 44.14 | 9,700 | 26,100 | -0.9 |
| 09/06/2025 |
44.40
|
171,100 | 44.14 | 44.91 | 43.97 | 12,100 | 400 | 0.6 |
| 06/06/2025 |
44.14
|
178,900 | 45.00 | 45.00 | 43.97 | 4,200 | 10,900 | -0.3 |
| 05/06/2025 |
45.00
|
366,500 | 44.83 | 45.00 | 43.80 | 23,000 | 5,600 | 0.9 |
| 04/06/2025 |
44.83
|
275,500 | 45.85 | 45.93 | 44.74 | 11,400 | 71,800 | -3.2 |
| 03/06/2025 |
45.76
|
230,300 | 45.17 | 45.76 | 45.00 | 700 | 20,500 | -1.1 |
| 02/06/2025 |
45.08
|
237,100 | 45.08 | 45.17 | 44.40 | 16,400 | 2,200 | 0.7 |
| 30/05/2025 |
45.17
|
176,700 | 46.02 | 46.27 | 45.17 | 1,600 | 22,700 | -1.1 |
| 29/05/2025 |
46.02
|
655,900 | 45.59 | 46.87 | 45.25 | 22,700 | 149,800 | -6.9 |
| 28/05/2025 |
45.59
|
782,300 | 43.97 | 46.19 | 43.72 | 43,900 | 136,600 | -5.0 |
| 27/05/2025 |
43.97
|
397,300 | 45.17 | 45.17 | 43.80 | 4,300 | 130,200 | -6.6 |
| 26/05/2025 |
44.48
|
840,600 | 41.80 | 44.48 | 41.33 | 69,200 | 55,800 | 0.6 |
| 23/05/2025 |
41.59
|
906,500 | 40.48 | 41.89 | 40.31 | 114,900 | 154,700 | -1.8 |