| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-19) |
-2 | -3.57% | 218,300 | 23,100 | 1.3 |
54
69.40
54.10
|
|
2 tháng
(2026-07-20) |
-7.10 | -11.62% | 384,800 | 13,600 | 0.7 |
54
69.40
54.10
|
|
3 tháng
(2026-06-22) |
-10.70 | -16.54% | 496,300 | 6,000 | 0.3 |
54
69.40
54.10
|
|
6 tháng
(2026-03-23) |
-14 | -20.59% | 928,700 | -9,600 | -0.8 |
54
75
54.10
|
|
12 tháng
(2025-09-23) |
-23.09 | -29.95% | 2,436,800 | -211,800 | -15.2 |
54
80.40
54.10
|
|
24 tháng
(2024-09-30) |
-9.63 | -15.14% | 12,448,418 | 3,441,060 | 295.1 |
23.36
90.45
54.10
|
|
36 tháng
(2023-10-04) |
36.58 | 210.01% | 40,821,608 | 4,791,746 | 340.4 |
17.42
90.45
54.10
|
|
60 tháng
(2021-10-14) |
39.74 | 278.73% | 57,255,509 | 4,496,072 | 327.2 |
6.22
90.45
54.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 18/09/2026 |
54.10
|
5,000 | 54 | 54.10 | 52.90 | 0 | 0 | 0 |
| 17/09/2026 |
54
|
2,500 | 54.10 | 54.10 | 53.20 | 0 | 0 | 0 |
| 16/09/2026 |
54
|
13,000 | 55.90 | 55.90 | 52.50 | 0 | 0 | 0 |
| 15/09/2026 |
55
|
12,600 | 54.20 | 56.80 | 53.10 | 0 | 0 | 0 |
| 14/09/2026 |
55.10
|
1,800 | 56 | 58 | 53.20 | 0 | 0 | 0 |
| 11/09/2026 |
55
|
1,200 | 55.90 | 55.90 | 54 | 0 | 0 | 0 |
| 10/09/2026 |
55.60
|
1,600 | 56.20 | 56.20 | 54.50 | 0 | 0 | 0 |
| 09/09/2026 |
55.50
|
2,000 | 56.80 | 56.80 | 54.40 | 0 | 0 | 0 |
| 08/09/2026 |
56
|
3,200 | 56.10 | 56.10 | 55 | 0 | 0 | 0 |
| 07/09/2026 |
55.90
|
12,800 | 56 | 56.70 | 55 | 0 | 0 | 0 |
| 04/09/2026 |
55.80
|
7,700 | 56 | 56 | 54.80 | 0 | 0 | 0 |
| 03/09/2026 |
55.70
|
500 | 55.70 | 55.70 | 55.50 | 0 | 0 | 0 |
| 02/09/2026 |
68.90
|
15,900 | 69.80 | 69.80 | 67.20 | 0 | 0 | 0 |
| 01/09/2026 |
69.40
|
6,500 | 69 | 69.70 | 68.50 | 100 | 0 | 0.0 |
| 31/08/2026 |
55.10
|
1,800 | 56 | 58 | 53.20 | 0 | 0 | 0 |
| 28/08/2026 |
56.60
|
3,900 | 56 | 57.40 | 55.40 | 0 | 0 | 0 |
| 27/08/2026 |
56.50
|
4,700 | 56.80 | 56.80 | 55.20 | 0 | 0 | 0 |
| 26/08/2026 |
57.20
|
300 | 58.70 | 58.70 | 57.10 | 0 | 0 | 0 |
| 25/08/2026 |
56.90
|
20,800 | 56.40 | 58.90 | 55.50 | 0 | 0 | 0 |
| 24/08/2026 |
56.90
|
27,300 | 56.50 | 59.90 | 55.80 | 9,000 | 0 | 0.5 |
| 21/08/2026 |
56.70
|
61,000 | 56 | 56.90 | 54.80 | 9,000 | 0 | 0.5 |
| 20/08/2026 |
56.10
|
8,500 | 56.90 | 56.90 | 55.20 | 0 | 0 | 0 |
| 19/08/2026 |
56
|
8,700 | 56 | 59 | 55 | 5,000 | 0 | 0.3 |
| 18/08/2026 |
56.10
|
7,300 | 56.80 | 59 | 55.50 | 5,000 | 0 | 0.3 |
| 17/08/2026 |
56.70
|
6,000 | 55.50 | 56.70 | 55.50 | 0 | 0 | 0 |
| 14/08/2026 |
55.70
|
1,900 | 56 | 56 | 54.40 | 0 | 0 | 0 |
| 13/08/2026 |
55.80
|
11,500 | 56 | 56.30 | 54.40 | 0 | 3,900 | -0.2 |
| 12/08/2026 |
56.30
|
3,200 | 60 | 60 | 55.60 | 0 | 0 | 0 |
| 11/08/2026 |
56.70
|
10,200 | 58 | 58 | 56.20 | 0 | 0 | 0 |
| 10/08/2026 |
56.90
|
6,900 | 61 | 61 | 56.50 | 0 | 200 | -0.0 |
| 07/08/2026 |
58.30
|
2,900 | 61 | 61 | 56.30 | 0 | 100 | -0.0 |
| 06/08/2026 |
58.80
|
2,700 | 59.50 | 59.50 | 57 | 0 | 0 | 0 |
| 05/08/2026 |
59.50
|
13,200 | 60 | 60 | 57 | 0 | 5,000 | -0.3 |
| 04/08/2026 |
58.30
|
6,400 | 58.60 | 58.60 | 56.50 | 0 | 0 | 0 |
| 03/08/2026 |
58.90
|
4,600 | 59 | 59.20 | 57 | 0 | 0 | 0 |
| 31/07/2026 |
59
|
10,500 | 58.60 | 59 | 56.60 | 0 | 100 | -0.0 |
| 30/07/2026 |
58.80
|
2,200 | 58.50 | 61.40 | 57 | 0 | 0 | 0 |
| 29/07/2026 |
58.50
|
6,200 | 63 | 63 | 56.90 | 0 | 0 | 0 |
| 28/07/2026 |
58.40
|
18,000 | 59.90 | 59.90 | 57.30 | 0 | 100 | -0.0 |
| 27/07/2026 |
59.90
|
27,300 | 60.30 | 62 | 55.50 | 0 | 0 | 0 |
| 24/07/2026 |
60.30
|
11,300 | 59.20 | 60.50 | 57 | 0 | 3,300 | -0.2 |
| 23/07/2026 |
59.30
|
1,300 | 65.20 | 65.20 | 59.10 | 0 | 100 | -0.0 |
| 22/07/2026 |
59.30
|
2,500 | 59.60 | 59.60 | 58 | 0 | 1,000 | -0.1 |
| 21/07/2026 |
59.60
|
4,300 | 61 | 61 | 58.50 | 0 | 700 | -0.0 |
| 20/07/2026 |
61.10
|
6,100 | 62 | 62.30 | 59.50 | 0 | 0 | 0 |
| 17/07/2026 |
62.30
|
15,100 | 62.30 | 62.90 | 62 | 0 | 0 | 0 |
| 16/07/2026 |
62.20
|
6,300 | 63.90 | 64.90 | 61.50 | 0 | 0 | 0 |
| 15/07/2026 |
61
|
4,500 | 63.90 | 63.90 | 61 | 0 | 0 | 0 |
| 14/07/2026 |
63.50
|
500 | 63.90 | 64.50 | 62.20 | 0 | 0 | 0 |
| 13/07/2026 |
63.90
|
4,100 | 65.30 | 65.30 | 59.50 | 0 | 1,700 | -0.1 |
| 10/07/2026 |
64.50
|
3,300 | 63 | 64.50 | 63 | 0 | 300 | -0.0 |
| 09/07/2026 |
65.10
|
5,500 | 65.50 | 65.50 | 64.90 | 0 | 0 | 0 |
| 08/07/2026 |
63
|
400 | 64.60 | 64.70 | 63 | 0 | 100 | -0.0 |
| 07/07/2026 |
64.70
|
20,100 | 64 | 66 | 64 | 0 | 4,600 | -0.3 |
| 06/07/2026 |
64.10
|
100 | 64.10 | 64.10 | 64.10 | 0 | 0 | 0 |
| 03/07/2026 |
64.50
|
19,700 | 63 | 64.50 | 62.50 | 0 | 0 | 0 |
| 02/07/2026 |
69.40
|
24,900 | 69 | 69.50 | 68 | 2,500 | 3,200 | -0.0 |
| 01/07/2026 |
64.50
|
1,200 | 64.70 | 64.80 | 64.50 | 0 | 0 | 0 |
| 30/06/2026 |
65
|
1,600 | 63.50 | 65 | 60.60 | 0 | 0 | 0 |
| 29/06/2026 |
66
|
100 | 66 | 66 | 66 | 0 | 0 | 0 |
| 26/06/2026 |
63.90
|
1,000 | 63.70 | 63.90 | 63.50 | 0 | 0 | 0 |
| 25/06/2026 |
64.10
|
600 | 64 | 64.10 | 64 | 0 | 0 | 0 |
| 24/06/2026 |
64.30
|
1,400 | 64 | 64.30 | 63.50 | 0 | 0 | 0 |
| 23/06/2026 |
64.60
|
700 | 64.60 | 64.60 | 64 | 0 | 200 | -0.0 |
| 22/06/2026 |
64.70
|
400 | 64 | 64.70 | 64 | 0 | 0 | 0 |
| 19/06/2026 |
65.80
|
400 | 64.50 | 65.80 | 64.50 | 0 | 0 | 0 |
| 18/06/2026 |
66.30
|
2,300 | 65.10 | 66.50 | 64.50 | 0 | 200 | -0.0 |
| 17/06/2026 |
67.10
|
1,500 | 67 | 67.10 | 67 | 0 | 100 | -0.0 |
| 16/06/2026 |
67.10
|
8,100 | 67.30 | 67.40 | 64.50 | 0 | 100 | -0.0 |
| 15/06/2026 |
67.40
|
10,800 | 66 | 70 | 64.40 | 0 | 0 | 0 |
| 12/06/2026 |
65
|
4,400 | 66 | 66 | 61.10 | 0 | 0 | 0 |
| 11/06/2026 |
66
|
19,600 | 64.60 | 66.80 | 64.60 | 0 | 0 | 0 |
| 10/06/2026 |
66.80
|
5,300 | 66.90 | 68.80 | 64.20 | 0 | 0 | 0 |
| 09/06/2026 |
65
|
1,400 | 65 | 66.90 | 65 | 0 | 200 | -0.0 |
| 08/06/2026 |
67.20
|
3,300 | 68.50 | 68.50 | 64.60 | 0 | 0 | 0 |
| 05/06/2026 |
65.70
|
4,800 | 68.40 | 68.40 | 65 | 0 | 400 | -0.0 |
| 04/06/2026 |
66.50
|
3,300 | 66.40 | 66.50 | 65.40 | 0 | 100 | -0.0 |
| 03/06/2026 |
66.90
|
6,500 | 67.10 | 68.40 | 65.60 | 3,000 | 500 | 0.2 |
| 02/06/2026 |
67
|
4,100 | 67.90 | 68.10 | 65.80 | 2,300 | 0 | 0.2 |
| 01/06/2026 |
67.90
|
3,700 | 66.80 | 69 | 64.80 | 0 | 0 | 0 |
| 29/05/2026 |
66.80
|
12,400 | 66.90 | 66.90 | 63 | 400 | 300 | 0.0 |
| 28/05/2026 |
67
|
300 | 68.40 | 68.40 | 67 | 0 | 200 | -0.0 |
| 27/05/2026 |
67.90
|
13,000 | 65.70 | 70 | 65.70 | 100 | 12,300 | -0.8 |
| 26/05/2026 |
65.80
|
2,200 | 67 | 67 | 65.80 | 0 | 0 | 0 |
| 25/05/2026 |
67.50
|
6,200 | 67.60 | 67.60 | 66.90 | 0 | 2,200 | -0.1 |
| 22/05/2026 |
67.60
|
3,800 | 69.50 | 69.60 | 67.50 | 0 | 100 | -0.0 |
| 21/05/2026 |
69.60
|
6,700 | 68 | 70 | 67.60 | 0 | 5,400 | -0.4 |
| 20/05/2026 |
68
|
4,000 | 69 | 69 | 68 | 0 | 100 | -0.0 |
| 19/05/2026 |
70
|
1,100 | 69.60 | 71 | 68.50 | 0 | 0 | 0 |
| 18/05/2026 |
69.60
|
4,300 | 69.60 | 69.60 | 69 | 0 | 200 | -0.0 |
| 15/05/2026 |
69.60
|
2,500 | 68.50 | 69.60 | 68.30 | 0 | 0 | 0 |
| 14/05/2026 |
69.80
|
300 | 69.80 | 69.80 | 69.80 | 0 | 0 | 0 |
| 13/05/2026 |
69
|
300 | 70 | 70.90 | 69 | 0 | 0 | 0 |
| 12/05/2026 |
69
|
1,300 | 69 | 69 | 68.50 | 0 | 100 | -0.0 |
| 11/05/2026 |
70
|
700 | 70 | 70 | 69 | 0 | 200 | -0.0 |
| 08/05/2026 |
70
|
800 | 69 | 70 | 69 | 0 | 0 | 0 |
| 07/05/2026 |
70
|
10,400 | 69.10 | 71 | 69.10 | 0 | 0 | 0 |
| 06/05/2026 |
70.90
|
25,700 | 70.60 | 71 | 69 | 0 | 0 | 0 |
| 05/05/2026 |
70.80
|
2,700 | 70.60 | 70.90 | 69 | 0 | 0 | 0 |
| 04/05/2026 |
70.80
|
3,300 | 71 | 71.50 | 69 | 0 | 0 | 0 |