| 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) |
-0.10 | -0.19% | 2,857,700 | -260,600 | -12.6 |
51.10
52.40
51.10
|
|
2 tháng
(2026-07-20) |
1.70 | 3.43% | 5,016,300 | -328,000 | -15.8 |
48.70
52.40
51.10
|
|
3 tháng
(2026-06-22) |
1.20 | 2.40% | 9,981,800 | -1,629,000 | -80.8 |
48.70
52.40
51.10
|
|
6 tháng
(2026-03-23) |
1.70 | 3.43% | 48,572,100 | -5,190,900 | -255.3 |
41.60
52.40
51.10
|
|
12 tháng
(2025-09-23) |
1.88 | 3.81% | 82,599,800 | -6,096,900 | -300.7 |
41.60
53.23
51.10
|
|
24 tháng
(2024-09-30) |
1.40 | 2.81% | 201,399,900 | -12,457,996 | -656.0 |
41.60
58.21
51.10
|
|
36 tháng
(2023-10-04) |
-4.87 | -8.68% | 403,382,400 | -20,422,281 | -1,109.5 |
41.60
61.29
51.10
|
|
60 tháng
(2021-10-14) |
5.93 | 13.11% | 1,076,830,900 | -18,370,839 | -895.7 |
41.60
61.29
51.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 18/09/2026 |
51.10
|
87,100 | 51.10 | 51.40 | 50.70 | 41,600 | 8,200 | 0 |
| 17/09/2026 |
51.20
|
89,700 | 50.70 | 51.40 | 50.70 | 1,500 | 17,900 | 0 |
| 16/09/2026 |
51.20
|
83,700 | 51.50 | 51.50 | 50.60 | 2,000 | 18,700 | -0.8 |
| 15/09/2026 |
51.30
|
65,500 | 51.50 | 51.50 | 50.70 | 200 | 13,300 | -0.7 |
| 14/09/2026 |
51.30
|
95,300 | 51 | 51.50 | 50.70 | 1,900 | 18,200 | -0.8 |
| 11/09/2026 |
51.30
|
121,400 | 51.10 | 51.30 | 50.90 | 0 | 11,000 | -0.6 |
| 10/09/2026 |
51.50
|
41,300 | 51 | 51.80 | 51 | 3,000 | 8,600 | -0.3 |
| 09/09/2026 |
51.50
|
78,200 | 51.50 | 51.80 | 51 | 1,200 | 14,200 | -0.7 |
| 08/09/2026 |
51.70
|
37,100 | 51.20 | 51.80 | 51 | 6,700 | 11,000 | -0.2 |
| 07/09/2026 |
51.50
|
34,400 | 51.50 | 51.70 | 51.40 | 1,700 | 7,100 | -0.3 |
| 04/09/2026 |
51.90
|
38,000 | 51.20 | 51.90 | 51.20 | 1,500 | 6,800 | -0.3 |
| 03/09/2026 |
51.90
|
35,600 | 51.50 | 52.30 | 51.50 | 12,300 | 1,100 | 0.6 |
| 02/09/2026 |
51.90
|
290,500 | 52 | 52.10 | 51.50 | 6,000 | 5,200 | 0.0 |
| 01/09/2026 |
51.50
|
286,200 | 51.70 | 51.70 | 50.40 | 39,700 | 32,600 | 0.3 |
| 31/08/2026 |
51.30
|
95,300 | 51 | 51.50 | 50.70 | 1,900 | 18,200 | -0.8 |
| 28/08/2026 |
51.90
|
90,600 | 52.40 | 52.50 | 51.70 | 10,100 | 21,100 | -0.6 |
| 27/08/2026 |
52.40
|
35,900 | 52.40 | 52.50 | 52 | 300 | 400 | -0.0 |
| 26/08/2026 |
52.40
|
337,800 | 52 | 52.50 | 51.50 | 3,000 | 179,900 | -9.2 |
| 25/08/2026 |
52
|
368,900 | 51.80 | 52 | 51.40 | 18,000 | 1,700 | 0.8 |
| 24/08/2026 |
52
|
410,200 | 51.80 | 52 | 51.30 | 8,400 | 2,100 | 0.3 |
| 21/08/2026 |
51.70
|
42,100 | 51.60 | 51.80 | 51.10 | 7,800 | 2,500 | 0.3 |
| 20/08/2026 |
51.70
|
86,800 | 51.30 | 51.80 | 50.60 | 10,700 | 4,100 | 0.3 |
| 19/08/2026 |
51.30
|
93,200 | 51.30 | 51.60 | 50.70 | 5,300 | 8,100 | -0.1 |
| 18/08/2026 |
51.40
|
90,700 | 51 | 51.70 | 50.50 | 9,500 | 1,500 | 0.4 |
| 17/08/2026 |
51.40
|
83,700 | 51.40 | 51.80 | 50.80 | 4,200 | 4,500 | -0.0 |
| 14/08/2026 |
51.40
|
39,200 | 51.40 | 51.50 | 50.90 | 2,100 | 4,200 | -0.1 |
| 13/08/2026 |
51.50
|
46,600 | 51.80 | 51.90 | 51.30 | 6,000 | 1,400 | 0.2 |
| 12/08/2026 |
51.80
|
33,900 | 51.50 | 51.80 | 51.20 | 3,200 | 0 | 0.2 |
| 11/08/2026 |
51.50
|
112,100 | 51.90 | 51.90 | 51.40 | 6,000 | 2,700 | 0.2 |
| 10/08/2026 |
51.90
|
76,500 | 52 | 52 | 51.10 | 5,200 | 2,100 | 0.2 |
| 07/08/2026 |
51.60
|
353,800 | 51.60 | 51.80 | 48.10 | 20,000 | 100 | 1.0 |
| 06/08/2026 |
51.70
|
89,800 | 51.80 | 51.80 | 51.10 | 21,200 | 800 | 1.1 |
| 05/08/2026 |
51.80
|
57,900 | 51.80 | 51.90 | 51.50 | 8,500 | 4,100 | 0.2 |
| 04/08/2026 |
51.90
|
120,900 | 52 | 52 | 51 | 2,000 | 0 | 0.1 |
| 03/08/2026 |
52
|
162,200 | 50.20 | 52 | 50 | 4,900 | 1,200 | 0.2 |
| 31/07/2026 |
50.10
|
92,100 | 50.30 | 50.40 | 49.60 | 1,800 | 3,600 | -0.1 |
| 30/07/2026 |
50
|
112,500 | 48.05 | 50 | 48.05 | 400 | 14,400 | -0.7 |
| 29/07/2026 |
48.95
|
122,900 | 49.05 | 49.05 | 46.30 | 18,900 | 11,600 | 0.3 |
| 28/07/2026 |
48.80
|
100,100 | 48 | 49 | 48 | 4,500 | 17,200 | -0.6 |
| 27/07/2026 |
48.70
|
110,800 | 48.70 | 48.70 | 47.50 | 2,700 | 28,700 | -1.3 |
| 24/07/2026 |
48.70
|
45,800 | 49 | 49 | 48.10 | 0 | 3,200 | -0.2 |
| 23/07/2026 |
48.80
|
43,600 | 48.80 | 48.95 | 48.15 | 500 | 4,600 | -0.2 |
| 22/07/2026 |
48.80
|
87,000 | 49.20 | 49.25 | 48.50 | 0 | 15,700 | -0.8 |
| 21/07/2026 |
49.30
|
148,000 | 49.50 | 49.50 | 48.10 | 700 | 58,800 | -2.8 |
| 20/07/2026 |
49.50
|
28,500 | 48.15 | 49.80 | 48.15 | 400 | 9,700 | -0.5 |
| 17/07/2026 |
49.60
|
312,900 | 49.70 | 49.70 | 46.25 | 6,200 | 34,700 | -1.4 |
| 16/07/2026 |
49.70
|
67,200 | 49.75 | 49.75 | 49.05 | 0 | 15,800 | -0.8 |
| 15/07/2026 |
49.80
|
102,700 | 50 | 50 | 49.40 | 6,200 | 13,100 | -0.3 |
| 14/07/2026 |
50
|
68,900 | 49.70 | 50 | 49.30 | 500 | 400 | 0.0 |
| 13/07/2026 |
49.80
|
73,100 | 49.90 | 49.90 | 49.30 | 1,800 | 8,500 | -0.3 |
| 10/07/2026 |
49.90
|
15,500 | 49.50 | 50 | 49.50 | 5,600 | 3,200 | 0.1 |
| 09/07/2026 |
49.95
|
99,000 | 49.95 | 49.95 | 49.45 | 12,200 | 14,500 | -0.1 |
| 08/07/2026 |
49.95
|
124,400 | 49.50 | 49.95 | 49.15 | 5,300 | 13,500 | -0.4 |
| 07/07/2026 |
49.50
|
141,600 | 48.35 | 49.50 | 48.35 | 0 | 13,000 | -0.6 |
| 06/07/2026 |
49.20
|
94,000 | 49.70 | 49.70 | 49.10 | 0 | 23,400 | -1.2 |
| 03/07/2026 |
49.80
|
149,800 | 49.90 | 49.95 | 49.50 | 0 | 22,600 | -1.1 |
| 02/07/2026 |
49.95
|
114,900 | 49.55 | 49.95 | 49.55 | 500 | 19,600 | -0.9 |
| 01/07/2026 |
49.95
|
178,900 | 49.65 | 50.10 | 49.55 | 0 | 16,500 | -0.8 |
| 30/06/2026 |
50
|
636,100 | 49.80 | 50.20 | 49.80 | 700 | 605,400 | -30.2 |
| 29/06/2026 |
50.10
|
530,500 | 49.90 | 50.10 | 49.60 | 6,900 | 404,000 | -19.9 |
| 26/06/2026 |
50.10
|
617,600 | 50 | 50.10 | 49.40 | 8,700 | 3,400 | 0.3 |
| 25/06/2026 |
49.90
|
351,200 | 49.90 | 49.90 | 49.30 | 0 | 77,800 | -3.9 |
| 24/06/2026 |
49.95
|
357,800 | 50 | 50 | 48.85 | 1,800 | 46,700 | -2.2 |
| 23/06/2026 |
49.95
|
317,100 | 50.40 | 50.40 | 49.70 | 0 | 18,200 | -0.9 |
| 22/06/2026 |
50
|
612,300 | 50.60 | 50.90 | 50 | 1,900 | 5,000 | -0.2 |
| 19/06/2026 |
50.70
|
947,100 | 50.30 | 51.60 | 50.10 | 27,300 | 20,200 | 0.4 |
| 18/06/2026 |
50.30
|
718,900 | 50.60 | 50.60 | 49.95 | 4,800 | 4,200 | 0.0 |
| 17/06/2026 |
50.40
|
443,700 | 50.20 | 50.40 | 49.85 | 0 | 8,900 | -0.4 |
| 16/06/2026 |
50
|
541,300 | 50.90 | 50.90 | 50 | 10,800 | 12,600 | -0.1 |
| 15/06/2026 |
50.80
|
1,428,600 | 50.50 | 50.80 | 49.85 | 700 | 27,800 | -1.4 |
| 12/06/2026 |
49.90
|
1,337,400 | 51.10 | 51.30 | 49.90 | 1,800 | 31,500 | -1.5 |
| 11/06/2026 |
51
|
1,335,100 | 49.75 | 51 | 49.30 | 5,600 | 34,700 | -1.4 |
| 10/06/2026 |
49.65
|
1,380,200 | 49.40 | 50 | 49.25 | 0 | 29,000 | -1.4 |
| 09/06/2026 |
49.90
|
470,700 | 49.80 | 50.20 | 49.50 | 1,900 | 14,400 | -0.6 |
| 08/06/2026 |
50.30
|
1,094,200 | 51 | 51 | 49.95 | 29,600 | 1,100 | 1.4 |
| 05/06/2026 |
51
|
1,136,000 | 51.30 | 51.30 | 50 | 29,000 | 34,500 | -0.3 |
| 04/06/2026 |
51.20
|
622,800 | 51.20 | 51.30 | 50.20 | 10,800 | 24,900 | -0.7 |
| 03/06/2026 |
51.10
|
1,203,600 | 51.50 | 51.50 | 49.70 | 1,600 | 201,000 | -10.1 |
| 02/06/2026 |
51.10
|
244,000 | 51.20 | 51.40 | 50 | 16,100 | 48,600 | -1.6 |
| 01/06/2026 |
51.20
|
506,300 | 50.70 | 51.40 | 49.55 | 59,200 | 15,500 | 2.2 |
| 29/05/2026 |
50
|
672,600 | 50.20 | 50.90 | 48.15 | 125,000 | 395,500 | -13.4 |
| 28/05/2026 |
50.40
|
893,300 | 48.55 | 51 | 48.30 | 250,000 | 12,600 | 11.8 |
| 27/05/2026 |
48.30
|
220,500 | 48.10 | 48.50 | 48.05 | 33,300 | 2,500 | 1.5 |
| 26/05/2026 |
48.05
|
366,000 | 48.50 | 48.60 | 48.05 | 21,500 | 4,400 | 0.8 |
| 25/05/2026 |
48.40
|
784,500 | 48.60 | 48.75 | 47.95 | 53,300 | 441,900 | -18.9 |
| 22/05/2026 |
48.40
|
237,500 | 48.50 | 48.50 | 47.65 | 24,400 | 9,900 | 0.7 |
| 21/05/2026 |
48.50
|
549,700 | 48.60 | 48.70 | 47.95 | 19,300 | 278,300 | -12.6 |
| 20/05/2026 |
48.30
|
456,100 | 48.60 | 48.80 | 47.50 | 8,000 | 249,500 | -11.8 |
| 19/05/2026 |
48.50
|
913,400 | 48.70 | 49.10 | 48.30 | 1,000 | 703,900 | -34.3 |
| 18/05/2026 |
48.40
|
384,600 | 48.60 | 48.60 | 47.65 | 16,700 | 38,400 | -1.1 |
| 15/05/2026 |
48.60
|
1,313,400 | 48.70 | 49 | 48.05 | 41,300 | 1,038,500 | -48.7 |
| 14/05/2026 |
48.50
|
1,511,300 | 47.90 | 48.90 | 47.80 | 233,800 | 683,300 | -21.8 |
| 13/05/2026 |
47.80
|
175,700 | 47.90 | 47.90 | 47.20 | 23,600 | 32,700 | -0.4 |
| 12/05/2026 |
47.90
|
470,800 | 47.65 | 47.90 | 46.90 | 9,900 | 11,500 | -0.1 |
| 11/05/2026 |
47.70
|
1,202,700 | 47.50 | 47.90 | 47.45 | 70,600 | 31,600 | 1.9 |
| 08/05/2026 |
47.90
|
989,800 | 47.70 | 47.90 | 47 | 0 | 47,500 | -2.3 |
| 07/05/2026 |
47.90
|
1,386,200 | 48.15 | 48.30 | 46.60 | 49,100 | 36,600 | 0.6 |
| 06/05/2026 |
47.50
|
753,600 | 45.50 | 47.50 | 44.55 | 27,200 | 70,600 | -2.0 |
| 05/05/2026 |
45.50
|
805,100 | 46.10 | 46.30 | 43 | 83,900 | 81,900 | 0.1 |
| 04/05/2026 |
45.95
|
533,200 | 43.90 | 46 | 43 | 66,200 | 54,000 | 0.5 |