| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-19) |
-0.20 | -0.40% | 618,200 | 247,004 | 0 |
49.05
51.80
49.95
|
|
2 tháng
(2026-04-20) |
-0.20 | -0.40% | 1,427,500 | 387,104 | 0 |
49.05
51.80
49.95
|
|
3 tháng
(2026-03-20) |
-0.70 | -1.38% | 1,735,300 | 374,804 | -0.6 |
49.05
51.80
49.95
|
|
6 tháng
(2025-12-22) |
1.55 | 3.20% | 4,301,000 | 663,104 | 15.0 |
48.30
54.40
49.95
|
|
12 tháng
(2025-06-23) |
-4.67 | -8.55% | 14,327,900 | 320,104 | -2.6 |
48.05
56.30
49.95
|
|
24 tháng
(2024-06-28) |
11.43 | 29.63% | 83,616,300 | 2,407,117 | 84.5 |
38.09
59.79
49.95
|
|
36 tháng
(2023-07-04) |
11.12 | 28.60% | 104,740,300 | 4,174,882 | 182.2 |
38.09
59.79
49.95
|
|
60 tháng
(2021-07-14) |
26.78 | 115.32% | 151,881,900 | 10,648,358 | 525.4 |
23.11
59.79
49.95
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 18/06/2026 |
49.95
|
14,300 | 49.50 | 50 | 49.50 | 0 | 300 | 0 |
| 17/06/2026 |
50
|
43,400 | 49.95 | 50.50 | 49.90 | 40,000 | 0 | 0 |
| 16/06/2026 |
49.95
|
25,900 | 50 | 50.20 | 49.95 | 0 | 400 | 0 |
| 15/06/2026 |
50.30
|
33,000 | 49.25 | 50.90 | 49.25 | 75,500 | 1,500 | 0 |
| 12/06/2026 |
50.50
|
53,300 | 49.35 | 50.50 | 49.25 | 30,800 | 10,000 | 0 |
| 11/06/2026 |
49.35
|
8,100 | 49.80 | 50.40 | 49.20 | 2,900 | 3,900 | 0 |
| 10/06/2026 |
50.50
|
7,600 | 50.30 | 50.50 | 49.90 | 0 | 0 | 0 |
| 09/06/2026 |
50.30
|
2,400 | 49.15 | 50.40 | 49.15 | 4 | 700 | 0 |
| 08/06/2026 |
49.05
|
14,800 | 50.50 | 50.50 | 49.05 | 900 | 1,400 | 0 |
| 05/06/2026 |
50.20
|
12,400 | 50.10 | 50.50 | 50.10 | 1,400 | 300 | 0 |
| 04/06/2026 |
50.10
|
11,400 | 51.40 | 51.40 | 50.10 | 0 | 2,000 | 0 |
| 03/06/2026 |
51.40
|
75,600 | 50.20 | 51.50 | 50.20 | 45,200 | 0 | 0 |
| 02/06/2026 |
51
|
23,800 | 50.10 | 51.40 | 50 | 700 | 0 | 0 |
| 01/06/2026 |
51.20
|
15,600 | 51.30 | 51.30 | 50.80 | 2,600 | 0 | 0 |
| 29/05/2026 |
51.80
|
65,400 | 49.85 | 51.80 | 49.85 | 33,000 | 0 | 0 |
| 28/05/2026 |
50.70
|
61,500 | 49.05 | 50.90 | 49.05 | 32,100 | 300 | 0 |
| 27/05/2026 |
50
|
17,100 | 50.40 | 50.40 | 50 | 0 | 0 | 0 |
| 26/05/2026 |
50.40
|
9,100 | 50.30 | 50.50 | 50.10 | 0 | 0 | 0 |
| 25/05/2026 |
50.20
|
21,300 | 50.50 | 50.50 | 50 | 0 | 300 | 0 |
| 22/05/2026 |
50.30
|
24,600 | 50.50 | 50.50 | 50 | 0 | 0 | 0 |
| 21/05/2026 |
50.20
|
8,900 | 50.70 | 50.70 | 49.90 | 0 | 0 | 0 |
| 20/05/2026 |
50.10
|
50,900 | 50 | 50.20 | 49.85 | 2,500 | 200 | 0 |
| 19/05/2026 |
50.20
|
32,100 | 51 | 51 | 50 | 400 | 0 | 0 |
| 18/05/2026 |
50.30
|
77,300 | 50.30 | 50.30 | 49 | 700 | 0 | 0 |
| 15/05/2026 |
50.10
|
159,000 | 50 | 50.50 | 50 | 2,000 | 100 | 0 |
| 14/05/2026 |
50.20
|
29,600 | 50.20 | 50.20 | 50 | 1,800 | 0 | 0 |
| 13/05/2026 |
50.10
|
176,300 | 49.90 | 50.10 | 49.80 | 0 | 200 | 0 |
| 12/05/2026 |
49.80
|
3,600 | 49.50 | 49.80 | 49.50 | 700 | 0 | 0 |
| 11/05/2026 |
49.40
|
17,400 | 50 | 50 | 49.40 | 200 | 0 | 0 |
| 08/05/2026 |
49.85
|
16,300 | 49.90 | 49.95 | 49.45 | 200 | 100 | 0 |
| 07/05/2026 |
50
|
36,100 | 49.50 | 50.50 | 49.50 | 70,000 | 100 | 0 |
| 06/05/2026 |
50
|
17,000 | 49.95 | 50 | 49.80 | 5,000 | 100 | 0 |
| 05/05/2026 |
49.95
|
3,800 | 49.90 | 49.95 | 49.80 | 0 | 0 | 0 |
| 04/05/2026 |
50
|
108,700 | 50 | 50.20 | 49.80 | 35,200 | 0 | 0 |
| 29/04/2026 |
49.90
|
33,500 | 49.60 | 50 | 49.60 | 24,900 | 0 | 0 |
| 28/04/2026 |
49.75
|
9,300 | 49.20 | 49.75 | 49.20 | 0 | 0 | 0 |
| 24/04/2026 |
49.75
|
15,100 | 49.60 | 49.80 | 49.25 | 0 | 0 | 0 |
| 23/04/2026 |
49.85
|
5,900 | 49.95 | 49.95 | 49.55 | 0 | 0 | 0 |
| 22/04/2026 |
50
|
38,800 | 50 | 50 | 49.60 | 0 | 0 | 0 |
| 21/04/2026 |
50.20
|
43,500 | 49.60 | 50.20 | 49.60 | 0 | 0 | 0 |
| 20/04/2026 |
50.20
|
18,100 | 49.60 | 50.30 | 49.40 | 0 | 0 | 0 |
| 17/04/2026 |
50.30
|
1,100 | 50 | 50.50 | 50 | 0 | 0 | 0 |
| 16/04/2026 |
50.50
|
5,200 | 50.40 | 50.50 | 50.30 | 0 | 0 | 0 |
| 15/04/2026 |
50.40
|
4,500 | 50.10 | 50.80 | 50.10 | 100 | 0 | 0 |
| 14/04/2026 |
50.50
|
6,300 | 50.40 | 50.80 | 50.40 | 0 | 0 | 0 |
| 13/04/2026 |
50
|
57,400 | 50.60 | 50.80 | 50 | 0 | 0 | 0 |
| 10/04/2026 |
51.70
|
27,500 | 50.50 | 51.70 | 50.50 | 0 | 300 | 0 |
| 09/04/2026 |
50.90
|
9,500 | 50.70 | 51 | 50.50 | 0 | 0 | 0 |
| 08/04/2026 |
51
|
34,400 | 51 | 51 | 50.50 | 0 | 0 | 0 |
| 07/04/2026 |
50.90
|
7,600 | 50.90 | 50.90 | 50.20 | 0 | 0 | 0 |
| 06/04/2026 |
50.90
|
14,500 | 51 | 51 | 50.30 | 0 | 400 | -0.0 |
| 03/04/2026 |
50.80
|
11,400 | 51 | 51 | 50.60 | 1,500 | 9,100 | -0.4 |
| 02/04/2026 |
51.10
|
16,700 | 51.40 | 51.40 | 50.60 | 0 | 1,200 | -0.1 |
| 01/04/2026 |
51.40
|
21,800 | 51.70 | 51.70 | 51 | 0 | 1,400 | -0.1 |
| 31/03/2026 |
51.70
|
13,100 | 51 | 51.90 | 50.60 | 0 | 600 | -0.0 |
| 30/03/2026 |
51.80
|
10,700 | 50.40 | 51.80 | 50.10 | 2,300 | 0 | 0.1 |
| 27/03/2026 |
51.50
|
10,200 | 50.90 | 51.50 | 50.30 | 2,300 | 0 | 0.1 |
| 26/03/2026 |
50.90
|
4,800 | 51.40 | 51.40 | 50.50 | 0 | 200 | -0.0 |
| 25/03/2026 |
51.40
|
17,800 | 50.20 | 51.40 | 50.20 | 700 | 1,200 | -0.0 |
| 24/03/2026 |
50.30
|
5,300 | 50.60 | 50.60 | 50 | 0 | 2,200 | -0.1 |
| 23/03/2026 |
49.85
|
18,600 | 51 | 51 | 49.50 | 0 | 2,200 | -0.1 |
| 20/03/2026 |
50.70
|
9,400 | 50 | 50.80 | 50 | 0 | 400 | -0.0 |
| 19/03/2026 |
50.20
|
39,300 | 50 | 50.90 | 50 | 0 | 0 | 0 |
| 18/03/2026 |
51.30
|
31,200 | 51.30 | 51.40 | 50.50 | 0 | 3,000 | -0.2 |
| 17/03/2026 |
51.40
|
8,100 | 51.80 | 52.20 | 51.30 | 0 | 11,500 | -0.6 |
| 16/03/2026 |
51.50
|
46,600 | 51.70 | 52.90 | 50.10 | 0 | 48,800 | -2.5 |
| 13/03/2026 |
50.40
|
55,100 | 51.30 | 51.30 | 50.30 | 0 | 48,800 | -2.5 |
| 12/03/2026 |
51
|
11,900 | 51.50 | 51.50 | 50.30 | 0 | 0 | 0 |
| 11/03/2026 |
51.30
|
65,900 | 50.20 | 51.40 | 50.10 | 0 | 0 | 0 |
| 10/03/2026 |
51.40
|
230,800 | 50.70 | 51.50 | 50.70 | 0 | 0 | 0 |
| 09/03/2026 |
51
|
142,300 | 51.70 | 52.70 | 50 | 0 | 0 | 0 |
| 06/03/2026 |
53.40
|
34,500 | 54 | 54 | 52.50 | 900 | 1,400 | -0.0 |
| 05/03/2026 |
53.30
|
12,100 | 53.20 | 54.30 | 53.10 | 0 | 3,000 | -0.2 |
| 04/03/2026 |
53.90
|
25,800 | 53.80 | 54.40 | 52.60 | 1,500 | 9,100 | -0.4 |
| 03/03/2026 |
54.40
|
94,500 | 53.80 | 54.40 | 53.80 | 7,000 | 0 | 0.4 |
| 02/03/2026 |
53.90
|
55,200 | 50.90 | 54.30 | 50.90 | 50,000 | 0 | 2.7 |
| 27/02/2026 |
54.30
|
50,500 | 54.30 | 54.40 | 53.70 | 2,800 | 0 | 0.2 |
| 26/02/2026 |
54.30
|
38,600 | 53.80 | 54.30 | 53.20 | 30,000 | 0 | 1.6 |
| 25/02/2026 |
53.90
|
14,700 | 54 | 54 | 53.30 | 2,300 | 0 | 0.1 |
| 24/02/2026 |
54.40
|
76,400 | 53.20 | 54.40 | 52.70 | 30,000 | 800 | 1.6 |
| 23/02/2026 |
53.20
|
15,500 | 54.30 | 54.30 | 53.10 | 0 | 0 | 0 |
| 13/02/2026 |
54.20
|
18,900 | 53.80 | 54.30 | 53.50 | 7,000 | 0 | 0.4 |
| 12/02/2026 |
53.80
|
166,300 | 52.70 | 53.90 | 52.70 | 4,100 | 200 | 0.2 |
| 11/02/2026 |
52.70
|
30,900 | 52.70 | 52.90 | 52.60 | 7,000 | 0 | 0.4 |
| 10/02/2026 |
53
|
26,400 | 52.70 | 53.30 | 52.50 | 7,000 | 0 | 0.4 |
| 09/02/2026 |
52.70
|
39,700 | 52.50 | 53.90 | 52.50 | 0 | 0 | 0 |
| 06/02/2026 |
52.80
|
16,400 | 51.80 | 53 | 51.80 | 0 | 0 | 0 |
| 05/02/2026 |
53
|
57,500 | 54.10 | 54.10 | 53 | 20,000 | 0 | 1.1 |
| 04/02/2026 |
54.10
|
22,700 | 54.30 | 54.50 | 53.60 | 0 | 1,200 | -0.1 |
| 03/02/2026 |
54.30
|
81,800 | 53.10 | 54.50 | 52.80 | 50,000 | 0 | 2.7 |
| 02/02/2026 |
52.90
|
79,500 | 53.70 | 53.70 | 52.30 | 30,000 | 200 | 1.6 |
| 30/01/2026 |
53
|
160,300 | 51.90 | 53 | 51.90 | 85,000 | 0 | 4.5 |
| 29/01/2026 |
51.90
|
69,000 | 51.80 | 52 | 51.40 | 20,000 | 0 | 1.0 |
| 28/01/2026 |
51.80
|
50,300 | 51.60 | 52.20 | 51 | 0 | 100 | -0.0 |
| 27/01/2026 |
51.60
|
57,600 | 51.60 | 51.60 | 51.20 | 15,000 | 0 | 0.8 |
| 26/01/2026 |
51.60
|
19,600 | 51.70 | 51.90 | 51.30 | 2,000 | 0 | 0.1 |
| 23/01/2026 |
51.90
|
37,200 | 52 | 52 | 51.20 | 19,000 | 0 | 1.0 |
| 22/01/2026 |
52
|
38,500 | 52 | 52.30 | 51.80 | 0 | 100 | -0.0 |
| 21/01/2026 |
51.70
|
21,300 | 51.60 | 52 | 51 | 0 | 300 | -0.0 |
| 20/01/2026 |
52
|
64,400 | 52 | 52.90 | 51.20 | 20,000 | 1,000 | 1.0 |