| 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 | 1.83% | 1,990,600 | -239,886 | 0 |
48.70
52
52
|
|
2 tháng
(2026-06-04) |
-1.10 | -2.15% | 17,312,800 | -2,360,305 | 0 |
48.70
52
52
|
|
3 tháng
(2026-05-05) |
4.60 | 10.11% | 33,353,500 | -6,590,604 | 0 |
45.50
52
52
|
|
6 tháng
(2026-02-04) |
-2.60 | -4.93% | 51,957,300 | -7,631,707 | -36.1 |
41.60
52.70
52
|
|
12 tháng
(2025-08-08) |
-3.32 | -6.22% | 90,963,700 | -10,310,807 | -175.0 |
41.60
54.01
52
|
|
24 tháng
(2024-08-13) |
-3.08 | -5.79% | 218,008,500 | -18,325,573 | -601.6 |
41.60
58.21
52
|
|
36 tháng
(2023-08-21) |
-4.83 | -8.79% | 418,618,400 | -24,050,552 | -940.9 |
41.60
60.03
52
|
|
60 tháng
(2021-08-30) |
3.35 | 7.17% | 1,114,561,300 | -22,771,122 | -767.9 |
41.60
61.22
52
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 04/08/2026 |
51.30
|
10,700 | 52 | 52 | 51 | 1,700 | 0 | 0 |
| 03/08/2026 |
52
|
162,200 | 50.20 | 52 | 50 | 4,900 | 1,200 | 0 |
| 31/07/2026 |
50.10
|
92,100 | 50.30 | 50.40 | 49.60 | 1,850 | 3,600 | 0 |
| 30/07/2026 |
50
|
112,500 | 48.05 | 50 | 48.05 | 400 | 14,400 | 0 |
| 29/07/2026 |
48.95
|
122,900 | 49.05 | 49.05 | 46.30 | 18,900 | 11,600 | 0 |
| 28/07/2026 |
48.80
|
100,100 | 48 | 49 | 48 | 4,500 | 17,200 | 0 |
| 27/07/2026 |
48.70
|
110,800 | 48.70 | 48.70 | 47.50 | 2,700 | 28,700 | 0 |
| 24/07/2026 |
48.70
|
45,800 | 49 | 49 | 48.10 | 0 | 3,234 | 0 |
| 23/07/2026 |
48.80
|
43,600 | 48.80 | 48.95 | 48.15 | 501 | 4,600 | 0 |
| 22/07/2026 |
48.80
|
87,000 | 49.20 | 49.25 | 48.50 | 0 | 15,700 | 0 |
| 21/07/2026 |
49.30
|
148,000 | 49.50 | 49.50 | 48.10 | 700 | 58,800 | 0 |
| 20/07/2026 |
49.50
|
28,500 | 48.15 | 49.80 | 48.15 | 400 | 9,700 | 0 |
| 17/07/2026 |
49.60
|
312,900 | 49.70 | 49.70 | 46.25 | 6,200 | 34,700 | 0 |
| 16/07/2026 |
49.70
|
67,200 | 49.75 | 49.75 | 49.05 | 0 | 15,801 | 0 |
| 15/07/2026 |
49.80
|
102,700 | 50 | 50 | 49.40 | 6,200 | 13,100 | 0 |
| 14/07/2026 |
50
|
68,900 | 49.70 | 50 | 49.30 | 500 | 400 | 0 |
| 13/07/2026 |
49.80
|
73,100 | 49.90 | 49.90 | 49.30 | 1,850 | 8,534 | 0 |
| 10/07/2026 |
49.90
|
15,500 | 49.50 | 50 | 49.50 | 5,600 | 3,215 | 0 |
| 09/07/2026 |
49.95
|
99,000 | 49.95 | 49.95 | 49.45 | 12,200 | 14,500 | 0 |
| 08/07/2026 |
49.95
|
124,400 | 49.50 | 49.95 | 49.15 | 5,300 | 13,500 | 0 |
| 07/07/2026 |
49.50
|
141,600 | 48.35 | 49.50 | 48.35 | 0 | 13,003 | 0 |
| 06/07/2026 |
49.20
|
94,000 | 49.70 | 49.70 | 49.10 | 0 | 23,400 | 0 |
| 03/07/2026 |
49.80
|
149,800 | 49.90 | 49.95 | 49.50 | 0 | 22,600 | 0 |
| 02/07/2026 |
49.95
|
114,900 | 49.55 | 49.95 | 49.55 | 500 | 19,600 | 0 |
| 01/07/2026 |
49.95
|
178,900 | 49.65 | 50.10 | 49.55 | 0 | 16,583 | 0 |
| 30/06/2026 |
50
|
636,100 | 49.80 | 50.20 | 49.80 | 700 | 605,400 | 0 |
| 29/06/2026 |
50.10
|
530,500 | 49.90 | 50.10 | 49.60 | 6,900 | 404,000 | 0 |
| 26/06/2026 |
50.10
|
617,600 | 50 | 50.10 | 49.40 | 8,700 | 3,408 | 0 |
| 25/06/2026 |
49.90
|
351,200 | 49.90 | 49.90 | 49.30 | 0 | 877,800 | 0 |
| 24/06/2026 |
49.95
|
357,800 | 50 | 50 | 48.85 | 1,800 | 46,700 | 0 |
| 23/06/2026 |
49.95
|
317,100 | 50.40 | 50.40 | 49.70 | 0 | 18,250 | 0 |
| 22/06/2026 |
50
|
612,300 | 50.60 | 50.90 | 50 | 1,900 | 5,000 | 0 |
| 19/06/2026 |
50.70
|
947,100 | 50.30 | 51.60 | 50.10 | 27,300 | 20,200 | 0 |
| 18/06/2026 |
50.30
|
718,900 | 50.60 | 50.60 | 49.95 | 4,800 | 4,200 | 0 |
| 17/06/2026 |
50.40
|
443,700 | 50.20 | 50.40 | 49.85 | 0 | 8,965 | 0 |
| 16/06/2026 |
50
|
541,300 | 50.90 | 50.90 | 50 | 10,800 | 12,600 | 0 |
| 15/06/2026 |
50.80
|
1,428,600 | 50.50 | 50.80 | 49.85 | 700 | 27,800 | 0 |
| 12/06/2026 |
49.90
|
1,337,400 | 51.10 | 51.30 | 49.90 | 1,800 | 31,503 | 0 |
| 11/06/2026 |
51
|
1,335,100 | 49.75 | 51 | 49.30 | 5,600 | 34,702 | 0 |
| 10/06/2026 |
49.65
|
1,380,200 | 49.40 | 50 | 49.25 | 0 | 29,000 | 0 |
| 09/06/2026 |
49.90
|
470,700 | 49.80 | 50.20 | 49.50 | 1,900 | 14,408 | 0 |
| 08/06/2026 |
50.30
|
1,094,200 | 51 | 51 | 49.95 | 29,600 | 1,100 | 0 |
| 05/06/2026 |
51
|
1,136,000 | 51.30 | 51.30 | 50 | 29,000 | 34,500 | 0 |
| 04/06/2026 |
51.20
|
622,800 | 51.20 | 51.30 | 50.20 | 10,800 | 24,900 | 0 |
| 03/06/2026 |
51.10
|
1,203,600 | 51.50 | 51.50 | 49.70 | 1,600 | 201,000 | 0 |
| 02/06/2026 |
51.10
|
244,000 | 51.20 | 51.40 | 50 | 16,100 | 48,600 | 0 |
| 01/06/2026 |
51.20
|
506,300 | 50.70 | 51.40 | 49.55 | 59,200 | 15,500 | 0 |
| 29/05/2026 |
50
|
672,600 | 50.20 | 50.90 | 48.15 | 125,000 | 395,516 | 0 |
| 28/05/2026 |
50.40
|
893,300 | 48.55 | 51 | 48.30 | 250,000 | 12,600 | 0 |
| 27/05/2026 |
48.30
|
220,500 | 48.10 | 48.50 | 48.05 | 33,300 | 2,510 | 0 |
| 26/05/2026 |
48.05
|
366,000 | 48.50 | 48.60 | 48.05 | 21,500 | 4,400 | 0 |
| 25/05/2026 |
48.40
|
784,500 | 48.60 | 48.75 | 47.95 | 53,300 | 441,901 | 0 |
| 22/05/2026 |
48.40
|
237,500 | 48.50 | 48.50 | 47.65 | 24,400 | 9,900 | 0 |
| 21/05/2026 |
48.50
|
549,700 | 48.60 | 48.70 | 47.95 | 19,300 | 428,300 | 0 |
| 20/05/2026 |
48.30
|
456,100 | 48.60 | 48.80 | 47.50 | 8,000 | 549,506 | 0 |
| 19/05/2026 |
48.50
|
913,400 | 48.70 | 49.10 | 48.30 | 1,000 | 703,904 | 0 |
| 18/05/2026 |
48.40
|
384,600 | 48.60 | 48.60 | 47.65 | 16,700 | 38,400 | 0 |
| 15/05/2026 |
48.60
|
1,313,400 | 48.70 | 49 | 48.05 | 41,300 | 1,038,500 | 0 |
| 14/05/2026 |
48.50
|
1,511,300 | 47.90 | 48.90 | 47.80 | 233,800 | 683,300 | 0 |
| 13/05/2026 |
47.80
|
175,700 | 47.90 | 47.90 | 47.20 | 23,600 | 532,752 | 0 |
| 12/05/2026 |
47.90
|
470,800 | 47.65 | 47.90 | 46.90 | 9,900 | 11,610 | 0 |
| 11/05/2026 |
47.70
|
1,202,700 | 47.50 | 47.90 | 47.45 | 70,600 | 31,600 | 0 |
| 08/05/2026 |
47.90
|
989,800 | 47.70 | 47.90 | 47 | 0 | 47,500 | 0 |
| 07/05/2026 |
47.90
|
1,386,200 | 48.15 | 48.30 | 46.60 | 49,100 | 36,600 | 0 |
| 06/05/2026 |
47.50
|
753,600 | 45.50 | 47.50 | 44.55 | 27,200 | 70,600 | 0 |
| 05/05/2026 |
45.50
|
805,100 | 46.10 | 46.30 | 43 | 83,900 | 94,600 | 0 |
| 04/05/2026 |
45.95
|
533,200 | 43.90 | 46 | 43 | 66,200 | 54,000 | 0 |
| 29/04/2026 |
43.80
|
2,645,900 | 38.70 | 43.80 | 38.70 | 79,600 | 68,893 | 0 |
| 28/04/2026 |
41.60
|
762,900 | 41.60 | 41.60 | 41.60 | 20,400 | 49 | 0 |
| 24/04/2026 |
44.70
|
1,150,900 | 47 | 47 | 43.55 | 117,000 | 77,400 | 0 |
| 23/04/2026 |
46.80
|
472,200 | 47.45 | 47.45 | 46.20 | 25,300 | 37,500 | 0 |
| 22/04/2026 |
47.50
|
464,000 | 47.90 | 47.90 | 45.30 | 28,700 | 64,700 | 0 |
| 21/04/2026 |
47.50
|
513,700 | 44.75 | 48.60 | 44.75 | 11,700 | 18,000 | 0 |
| 20/04/2026 |
48.10
|
293,300 | 47.85 | 48.10 | 47.30 | 13,500 | 27,050 | 0 |
| 17/04/2026 |
48
|
229,200 | 48.40 | 48.40 | 47.45 | 1,500 | 21,400 | 0 |
| 16/04/2026 |
47.90
|
165,200 | 48.55 | 48.55 | 47.90 | 11,400 | 306,556 | 0 |
| 15/04/2026 |
48.45
|
392,300 | 48.85 | 49 | 47.05 | 31,900 | 2,500 | 0 |
| 14/04/2026 |
48.85
|
210,300 | 48.60 | 49.20 | 48.50 | 11,700 | 3,547 | 0 |
| 13/04/2026 |
48.70
|
275,800 | 48.50 | 48.80 | 48.25 | 8,000 | 18,263 | 0 |
| 10/04/2026 |
48.80
|
199,600 | 49 | 49.10 | 48.60 | 9,000 | 1,377 | 0 |
| 09/04/2026 |
48.80
|
102,200 | 48.80 | 49 | 48.35 | 18,500 | 1,300 | 0 |
| 08/04/2026 |
48.80
|
336,200 | 48.90 | 48.90 | 47.80 | 10,300 | 63,862 | 0 |
| 07/04/2026 |
47.80
|
93,800 | 48.90 | 48.90 | 47.60 | 1,600 | 22,506 | -0.5 |
| 06/04/2026 |
48.40
|
251,500 | 48.95 | 49.05 | 46 | 6,200 | 6,200 | 0.0 |
| 03/04/2026 |
48.95
|
145,000 | 48.90 | 49.40 | 48.70 | 1,500 | 49,500 | -2.4 |
| 02/04/2026 |
48.80
|
110,900 | 49 | 49.20 | 48.80 | 32,800 | 6,300 | 1.4 |
| 01/04/2026 |
49.20
|
109,900 | 48.55 | 49.95 | 48.55 | 6,100 | 6,200 | -0.0 |
| 31/03/2026 |
48.80
|
163,000 | 48.30 | 49 | 48.10 | 7,400 | 9,700 | -0.1 |
| 30/03/2026 |
49
|
153,600 | 49 | 49.30 | 48.55 | 500 | 34,200 | -1.7 |
| 27/03/2026 |
49.35
|
130,600 | 49.40 | 49.40 | 48.90 | 500 | 34,200 | -1.7 |
| 26/03/2026 |
49.40
|
87,900 | 49.90 | 49.90 | 49 | 400 | 3,900 | -0.2 |
| 25/03/2026 |
49.60
|
386,500 | 48.10 | 49.60 | 48.05 | 15,200 | 5,900 | 0.4 |
| 24/03/2026 |
48.05
|
109,700 | 49.50 | 50.10 | 48.05 | 1,600 | 32,900 | -1.5 |
| 23/03/2026 |
49.50
|
170,800 | 49.95 | 49.95 | 48.65 | 1,600 | 32,900 | -1.5 |
| 20/03/2026 |
49.95
|
477,800 | 49.90 | 49.95 | 49 | 6,800 | 315,900 | -15.4 |
| 19/03/2026 |
50
|
209,000 | 50.50 | 50.50 | 50 | 9,900 | 7,400 | 0.1 |
| 18/03/2026 |
50.50
|
228,100 | 50.60 | 50.60 | 50.10 | 11,600 | 44,300 | -1.6 |
| 17/03/2026 |
50.60
|
237,900 | 50.20 | 50.80 | 50.20 | 10,400 | 52,100 | -2.1 |
| 16/03/2026 |
50.80
|
259,200 | 51.20 | 51.20 | 50.40 | 8,800 | 12,100 | -0.2 |
| 13/03/2026 |
51.20
|
156,400 | 51.10 | 51.20 | 50.50 | 8,800 | 12,100 | -0.2 |
| 12/03/2026 |
51.30
|
177,500 | 51.30 | 51.30 | 50.30 | 3,300 | 5,300 | -0.1 |