| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-07-01) |
6 | 10.87% | 97,612,400 | 23,275,549 | 0 |
54.90
61.20
60.90
|
|
2 tháng
(2026-06-01) |
3.98 | 6.95% | 158,011,400 | 16,416,189 | 0 |
54.80
61.20
60.90
|
|
3 tháng
(2026-05-04) |
2.23 | 3.79% | 229,146,100 | 12,982,182 | 0 |
54.80
61.20
60.90
|
|
6 tháng
(2026-02-02) |
-9.10 | -12.94% | 560,744,700 | 17,125,890 | 240.4 |
54.80
70.30
60.90
|
|
12 tháng
(2025-08-05) |
5.29 | 9.47% | 1,268,737,700 | 39,148,863 | 1,601.8 |
53.25
71.07
60.90
|
|
24 tháng
(2024-08-12) |
-3.03 | -4.71% | 2,179,335,900 | 1,909,440 | -16.8 |
46.72
71.07
60.90
|
|
36 tháng
(2023-08-16) |
-1.83 | -2.90% | 3,046,069,200 | -63,467,800 | -4,262.5 |
46.72
71.07
60.90
|
|
60 tháng
(2021-08-26) |
-7.21 | -10.54% | 4,240,378,200 | -75,306,301 | -4,606.8 |
46.72
73.20
60.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 10/10/2025 |
58.04
|
4,972,200 | 58.98 | 58.98 | 58.04 | 503,000 | 436,000 | 4.2 |
| 09/10/2025 |
58.51
|
3,297,300 | 58.98 | 59.07 | 58.23 | 0 | 0 | 0 |
| 08/10/2025 |
58.98
|
5,919,700 | 57.95 | 59.07 | 57.39 | 1,168,900 | 490,600 | 42.5 |
| 07/10/2025 |
57.11
|
3,715,300 | 58.32 | 58.32 | 57.11 | 113,700 | 723,700 | -37.9 |
| 06/10/2025 |
58.04
|
4,051,900 | 58.32 | 58.32 | 57.49 | 275,500 | 1,349,700 | -66.7 |
| 03/10/2025 |
57.02
|
3,998,500 | 57.02 | 57.95 | 56.93 | 364,600 | 864,900 | -30.8 |
| 02/10/2025 |
56.93
|
3,398,700 | 58.14 | 58.23 | 56.93 | 201,100 | 822,200 | -38.5 |
| 01/10/2025 |
57.77
|
4,526,400 | 56.46 | 58.14 | 56.00 | 328,200 | 1,114,500 | -48.5 |
| 30/09/2025 |
55.81
|
3,030,200 | 56.18 | 56.56 | 55.81 | 96,200 | 479,900 | -23.1 |
| 29/09/2025 |
56.09
|
5,130,400 | 56.84 | 56.93 | 56.00 | 108,200 | 1,996,700 | -114.6 |
| 26/09/2025 |
56.84
|
2,489,900 | 57.21 | 57.49 | 56.84 | 182,200 | 584,500 | -24.7 |
| 25/09/2025 |
57.21
|
2,752,800 | 57.95 | 58.04 | 57.21 | 79,300 | 724,500 | -39.9 |
| 24/09/2025 |
57.67
|
3,214,500 | 57.58 | 57.67 | 56.74 | 306,200 | 750,700 | -27.3 |
| 23/09/2025 |
57.30
|
3,425,100 | 57.21 | 58.14 | 57.21 | 769,000 | 358,800 | 25.5 |
| 22/09/2025 |
57.11
|
5,285,200 | 57.77 | 58.42 | 57.11 | 879,200 | 533,300 | 21.5 |
| 19/09/2025 |
57.67
|
5,300,500 | 59.35 | 59.44 | 57.67 | 640,000 | 1,540,400 | -56.2 |
| 18/09/2025 |
59.16
|
5,050,800 | 60.56 | 60.74 | 59.07 | 172,300 | 178,300 | -0.4 |
| 17/09/2025 |
60.56
|
9,865,800 | 60.28 | 61.58 | 60.28 | 3,540,100 | 982,400 | 168.1 |
| 16/09/2025 |
60.18
|
12,673,100 | 59.07 | 60.84 | 58.79 | 3,253,800 | 550,000 | 173.4 |
| 15/09/2025 |
58.70
|
3,527,500 | 58.98 | 59.07 | 58.42 | 982,100 | 399,300 | 36.8 |
| 12/09/2025 |
58.79
|
13,670,300 | 57.02 | 59.07 | 56.74 | 3,028,900 | 484,600 | 159.0 |
| 11/09/2025 |
56.93
|
4,998,900 | 55.63 | 56.93 | 55.25 | 1,162,600 | 285,300 | 52.4 |
| 10/09/2025 |
55.63
|
3,120,100 | 56.28 | 56.37 | 55.53 | 55,700 | 541,800 | -29.2 |
| 09/09/2025 |
56.09
|
3,516,800 | 56.37 | 56.74 | 55.91 | 400,600 | 283,800 | 7.1 |
| 08/09/2025 |
56.37
|
6,958,800 | 56.65 | 57.58 | 56.37 | 1,536,300 | 475,900 | 64.7 |
| 05/09/2025 |
56.65
|
5,355,900 | 57.58 | 57.67 | 56.65 | 635,800 | 158,500 | 29.4 |
| 04/09/2025 |
57.49
|
4,228,100 | 57.39 | 58.14 | 57.21 | 523,300 | 283,500 | 14.9 |
| 03/09/2025 |
57.21
|
4,767,300 | 56.09 | 57.21 | 56.09 | 1,139,800 | 382,400 | 46.2 |
| 29/08/2025 |
56.09
|
4,166,400 | 57.02 | 57.02 | 56.09 | 809,000 | 1,232,900 | -25.5 |
| 28/08/2025 |
56.74
|
3,661,100 | 56.74 | 57.21 | 56.46 | 86,837 | 277,564 | 0 |
| 27/08/2025 |
56.28
|
4,849,200 | 55.53 | 56.93 | 55.35 | 93,300 | 379,200 | -17.4 |
| 26/08/2025 |
55.53
|
2,990,300 | 54.51 | 55.91 | 54.42 | 894,600 | 450,300 | 26.3 |
| 25/08/2025 |
54.60
|
3,360,400 | 54.79 | 55.44 | 54.60 | 99,100 | 168,200 | -4.1 |
| 22/08/2025 |
54.60
|
7,201,500 | 55.63 | 55.72 | 54.42 | 189,700 | 1,826,200 | -96.8 |
| 21/08/2025 |
55.91
|
5,810,000 | 55.91 | 56.65 | 55.44 | 351,400 | 1,435,500 | -64.9 |
| 20/08/2025 |
55.81
|
6,338,200 | 56.28 | 56.65 | 55.44 | 470,900 | 1,040,900 | -34.4 |
| 19/08/2025 |
56.28
|
5,257,700 | 56.56 | 56.93 | 56.18 | 464,800 | 1,464,400 | -60.5 |
| 18/08/2025 |
56.46
|
4,775,600 | 56.84 | 57.02 | 56.37 | 177,200 | 694,500 | -31.4 |
| 15/08/2025 |
56.74
|
5,660,400 | 57.67 | 57.86 | 56.74 | 367,200 | 686,300 | -19.7 |
| 14/08/2025 |
57.39
|
6,534,600 | 57.02 | 57.86 | 56.74 | 1,228,900 | 693,000 | 33.0 |
| 13/08/2025 |
56.84
|
6,210,800 | 57.67 | 57.77 | 56.56 | 406,700 | 540,100 | -8.2 |
| 12/08/2025 |
57.49
|
5,207,000 | 57.77 | 58.04 | 57.11 | 187,100 | 381,300 | -12.0 |
| 11/08/2025 |
57.21
|
5,787,800 | 56.74 | 57.77 | 56.65 | 445,800 | 556,000 | -6.7 |
| 08/08/2025 |
56.56
|
6,503,200 | 56.74 | 57.49 | 56.37 | 1,052,600 | 1,468,200 | -25.4 |
| 07/08/2025 |
56.65
|
4,741,600 | 57.58 | 57.67 | 56.56 | 154,400 | 961,100 | -49.4 |
| 06/08/2025 |
57.02
|
5,377,500 | 56.18 | 57.39 | 56.18 | 624,600 | 517,500 | 6.6 |
| 05/08/2025 |
55.91
|
9,564,600 | 56.28 | 57.21 | 55.81 | 259,800 | 2,094,800 | -111.1 |
| 04/08/2025 |
56.18
|
3,746,300 | 55.63 | 56.56 | 55.63 | 330,900 | 327,900 | 0.1 |
| 01/08/2025 |
55.81
|
5,329,800 | 57.11 | 57.11 | 55.81 | 78,100 | 633,800 | -33.6 |
| 31/07/2025 |
56.93
|
10,570,300 | 58.60 | 59.07 | 56.18 | 1,186,600 | 966,900 | 12.9 |
| 30/07/2025 |
58.51
|
6,078,500 | 58.60 | 59.07 | 58.42 | 2,467,300 | 648,900 | 114.7 |
| 29/07/2025 |
58.79
|
10,714,200 | 58.88 | 59.72 | 58.42 | 5,031,400 | 1,191,500 | 242.6 |
| 28/07/2025 |
58.88
|
8,462,700 | 58.88 | 59.44 | 58.60 | 2,690,200 | 1,500,900 | 75.1 |
| 25/07/2025 |
58.79
|
5,124,000 | 59.35 | 59.35 | 58.70 | 1,354,500 | 503,500 | 54.1 |
| 24/07/2025 |
59.25
|
13,421,100 | 57.77 | 59.53 | 57.77 | 3,399,900 | 602,600 | 176.3 |
| 23/07/2025 |
57.39
|
9,228,600 | 56.18 | 57.39 | 56.00 | 2,228,700 | 480,500 | 105.8 |
| 22/07/2025 |
56.00
|
4,735,100 | 55.81 | 56.00 | 55.35 | 710,400 | 227,300 | 28.9 |
| 21/07/2025 |
55.81
|
5,503,300 | 56.09 | 56.56 | 55.81 | 1,277,600 | 1,501,500 | -13.4 |
| 18/07/2025 |
56.00
|
5,826,800 | 55.91 | 56.84 | 55.81 | 484,600 | 770,100 | -17.5 |
| 17/07/2025 |
55.91
|
6,357,800 | 56.09 | 56.37 | 55.63 | 741,800 | 958,600 | -13.0 |
| 16/07/2025 |
55.91
|
4,961,100 | 55.81 | 56.00 | 55.44 | 18,700 | 204,800 | -11.2 |
| 15/07/2025 |
55.91
|
6,553,200 | 56.37 | 56.93 | 55.91 | 1,038,600 | 318,600 | 43.7 |
| 14/07/2025 |
56.09
|
6,083,200 | 55.81 | 56.56 | 55.16 | 681,100 | 415,500 | 15.7 |
| 11/07/2025 |
55.63
|
6,233,200 | 56.09 | 56.56 | 55.63 | 1,289,900 | 1,931,868 | 0 |
| 10/07/2025 |
55.53
|
5,246,100 | 56.28 | 56.37 | 55.53 | 262,590 | 622,420 | 0 |
| 09/07/2025 |
56.00
|
9,636,900 | 55.16 | 56.37 | 54.98 | 1,308,560 | 432,037 | 0 |
| 08/07/2025 |
54.88
|
7,163,100 | 53.95 | 55.07 | 53.86 | 1,402,000 | 780,200 | 36.1 |
| 07/07/2025 |
53.86
|
3,762,300 | 53.95 | 54.23 | 53.67 | 299,600 | 342,400 | -2.5 |
| 04/07/2025 |
53.77
|
2,696,200 | 53.49 | 53.86 | 53.30 | 146,900 | 435,900 | -16.6 |
| 03/07/2025 |
53.49
|
5,293,100 | 53.67 | 54.32 | 53.30 | 698,100 | 129,000 | 32.9 |
| 02/07/2025 |
53.67
|
3,775,700 | 53.58 | 53.95 | 53.30 | 751,400 | 103,900 | 37.3 |
| 01/07/2025 |
53.49
|
4,013,600 | 54.32 | 54.32 | 53.21 | 212,500 | 253,400 | -2.4 |
| 30/06/2025 |
53.95
|
4,487,800 | 54.05 | 54.60 | 53.86 | 209,900 | 508,300 | -17.4 |
| 27/06/2025 |
53.77
|
8,895,400 | 52.84 | 54.51 | 52.37 | 1,064,000 | 782,100 | 16.6 |
| 26/06/2025 |
52.46
|
3,118,900 | 52.84 | 53.02 | 52.37 | 62,000 | 1,251,100 | -67.2 |
| 25/06/2025 |
52.84
|
6,268,200 | 52.56 | 53.77 | 52.46 | 195,800 | 851,100 | -37.6 |
| 24/06/2025 |
52.46
|
2,803,800 | 52.28 | 52.56 | 52.18 | 698,500 | 101,500 | 33.6 |
| 23/06/2025 |
52.00
|
3,022,700 | 52.09 | 52.46 | 51.91 | 103,700 | 890,700 | -44.0 |
| 20/06/2025 |
52.65
|
4,661,400 | 52.37 | 52.74 | 52.00 | 2,352,700 | 900,800 | 82.3 |
| 19/06/2025 |
52.18
|
2,628,700 | 52.09 | 52.46 | 51.81 | 68,900 | 334,300 | -14.8 |
| 18/06/2025 |
52.09
|
4,098,100 | 52.37 | 52.84 | 52.09 | 660,700 | 1,443,900 | -43.7 |
| 17/06/2025 |
52.28
|
3,406,400 | 52.46 | 52.74 | 52.18 | 748,800 | 402,300 | 19.5 |
| 16/06/2025 |
52.37
|
4,734,300 | 51.53 | 52.65 | 51.53 | 1,138,600 | 42,600 | 61.5 |
| 13/06/2025 |
51.63
|
3,545,400 | 51.63 | 51.81 | 51.35 | 803,600 | 321,800 | 26.7 |
| 12/06/2025 |
52.00
|
3,282,700 | 51.72 | 52.28 | 51.63 | 815,800 | 37,600 | 43.5 |
| 11/06/2025 |
51.35
|
1,720,700 | 51.44 | 51.72 | 51.25 | 20,700 | 610,400 | -32.6 |
| 10/06/2025 |
51.44
|
2,999,200 | 51.63 | 52.18 | 51.25 | 374,600 | 654,900 | -15.6 |
| 09/06/2025 |
51.44
|
3,035,700 | 51.53 | 52.37 | 51.44 | 529,300 | 543,400 | -0.8 |
| 06/06/2025 |
51.44
|
4,122,400 | 52.46 | 52.46 | 51.25 | 76,500 | 606,400 | -29.5 |
| 05/06/2025 |
52.37
|
2,794,700 | 53.02 | 53.11 | 52.37 | 108,900 | 327,800 | -12.4 |
| 04/06/2025 |
52.93
|
8,419,300 | 51.91 | 53.77 | 51.63 | 1,449,100 | 831,100 | 34.3 |
| 03/06/2025 |
51.63
|
4,311,900 | 50.88 | 52.09 | 50.88 | 1,375,500 | 285,400 | 60.5 |
| 02/06/2025 |
50.79
|
2,644,100 | 51.07 | 51.35 | 50.70 | 50,800 | 181,400 | -7.2 |
| 30/05/2025 |
51.07
|
3,273,900 | 51.53 | 51.53 | 50.98 | 381,400 | 913,700 | -29.3 |
| 29/05/2025 |
51.25
|
2,182,300 | 51.63 | 51.63 | 51.25 | 12,300 | 517,500 | -27.9 |
| 28/05/2025 |
51.35
|
3,901,700 | 51.81 | 51.81 | 51.25 | 63,600 | 1,551,000 | -82.3 |
| 27/05/2025 |
51.53
|
3,680,800 | 52.00 | 52.09 | 51.44 | 99,700 | 1,531,800 | -79.5 |
| 26/05/2025 |
51.81
|
2,729,200 | 51.53 | 51.91 | 51.16 | 317,500 | 545,600 | -12.6 |
| 23/05/2025 |
51.44
|
1,666,700 | 51.35 | 51.63 | 51.25 | 336,800 | 95,000 | 13.4 |
| 22/05/2025 |
51.16
|
2,665,200 | 51.53 | 51.72 | 51.16 | 356,360 | 848,589 | 0 |