| 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) |
-5 | -8.68% | 4,385,600 | -212,820 | 0 |
52.60
58.90
53
|
|
2 tháng
(2026-06-04) |
-5.20 | -9% | 9,781,500 | -1,517,346 | 0 |
52.60
61.10
53
|
|
3 tháng
(2026-05-05) |
-9.80 | -15.71% | 24,503,900 | -3,327,075 | 0 |
52.60
62.40
53
|
|
6 tháng
(2026-02-04) |
-15.60 | -22.87% | 90,811,000 | -6,641,693 | -20.7 |
52.60
68.20
53
|
|
12 tháng
(2025-08-08) |
-3.93 | -6.96% | 264,100,900 | -4,592,163 | 127.1 |
51.90
69.20
53
|
|
24 tháng
(2024-08-13) |
-12.25 | -18.89% | 509,194,600 | -25,371,316 | -1,159.4 |
42.28
71.61
53
|
|
36 tháng
(2023-08-21) |
-1.34 | -2.49% | 728,963,000 | -29,727,617 | -1,511.6 |
42.28
74.53
53
|
|
60 tháng
(2021-08-30) |
16.70 | 46.53% | 1,231,079,000 | -13,079,455 | -293.9 |
34.46
84.73
53
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 04/08/2026 |
53.50
|
28,400 | 53.10 | 53.50 | 53.10 | 2,100 | 17,900 | 0 |
| 03/08/2026 |
53
|
308,000 | 53 | 53.50 | 52.60 | 5,310 | 152,900 | 0 |
| 31/07/2026 |
52.60
|
248,700 | 54.50 | 54.70 | 52.60 | 10,900 | 68,800 | 0 |
| 30/07/2026 |
54.10
|
146,000 | 53.50 | 54.80 | 53.10 | 37,800 | 2,100 | 0 |
| 29/07/2026 |
53.40
|
39,200 | 54.20 | 54.20 | 53.40 | 5,700 | 7,100 | 0 |
| 28/07/2026 |
53.80
|
89,900 | 52.60 | 54 | 52.60 | 24,700 | 19,700 | 0 |
| 27/07/2026 |
53.20
|
209,600 | 53.60 | 54.50 | 53.20 | 14,400 | 53,800 | 0 |
| 24/07/2026 |
53.90
|
135,900 | 54 | 54.50 | 53.80 | 9,200 | 16,600 | 0 |
| 23/07/2026 |
53.90
|
246,800 | 53.50 | 54 | 52.40 | 26,900 | 24,300 | 0 |
| 22/07/2026 |
53.10
|
327,000 | 53.30 | 55.80 | 53 | 40,200 | 40,600 | 0 |
| 21/07/2026 |
54.50
|
325,900 | 55.50 | 56.50 | 54.30 | 5,200 | 77,700 | 0 |
| 20/07/2026 |
55.50
|
346,200 | 56.30 | 57.10 | 55.30 | 13,800 | 25,300 | 0 |
| 17/07/2026 |
57.20
|
181,100 | 56.80 | 57.40 | 56.80 | 15,000 | 21,300 | 0 |
| 16/07/2026 |
56.70
|
221,900 | 56.50 | 57 | 56 | 21,300 | 34,700 | 0 |
| 15/07/2026 |
56.80
|
203,000 | 57.40 | 57.50 | 56.80 | 25,800 | 17,200 | 0 |
| 14/07/2026 |
57.40
|
171,800 | 57 | 57.50 | 56.40 | 31,800 | 7,020 | 0 |
| 13/07/2026 |
57
|
429,700 | 56.70 | 57.70 | 56.40 | 15,900 | 13,600 | 0 |
| 10/07/2026 |
57.50
|
152,400 | 57.90 | 58.40 | 57.50 | 13,000 | 7,800 | 0 |
| 09/07/2026 |
57.70
|
277,300 | 58.20 | 58.50 | 57.50 | 46,100 | 182,500 | 0 |
| 08/07/2026 |
58.90
|
142,300 | 57.80 | 59.80 | 57.70 | 31,200 | 21,400 | 0 |
| 07/07/2026 |
57.80
|
172,100 | 58 | 58.30 | 57.60 | 27,500 | 7,700 | 0 |
| 06/07/2026 |
57.60
|
318,800 | 59.50 | 60 | 56.20 | 76,300 | 56,300 | 0 |
| 03/07/2026 |
59.30
|
182,100 | 59.70 | 60.40 | 59.30 | 25,000 | 10,500 | 0 |
| 02/07/2026 |
60
|
114,800 | 59.90 | 60.50 | 59.90 | 22,400 | 11,600 | 0 |
| 01/07/2026 |
60
|
147,200 | 59.50 | 60 | 59.50 | 24,400 | 45,800 | 0 |
| 30/06/2026 |
59.50
|
126,900 | 59.80 | 60.40 | 59.50 | 6,500 | 19,100 | 0 |
| 29/06/2026 |
60
|
218,500 | 60 | 60.20 | 59.40 | 20,600 | 47,400 | 0 |
| 26/06/2026 |
60.10
|
145,700 | 60.90 | 61.10 | 60 | 3,600 | 45,500 | 0 |
| 25/06/2026 |
61.10
|
921,200 | 58.40 | 61.10 | 58.40 | 74,100 | 50,500 | 0 |
| 24/06/2026 |
58.40
|
452,700 | 58.50 | 58.80 | 57.80 | 62,500 | 365,600 | 0 |
| 23/06/2026 |
58.50
|
382,000 | 57.90 | 58.90 | 57.90 | 31,000 | 293,980 | 0 |
| 22/06/2026 |
58.50
|
117,300 | 57.30 | 58.50 | 57.30 | 13,300 | 401 | 0 |
| 19/06/2026 |
57.50
|
217,200 | 57.90 | 58.10 | 57.50 | 16,000 | 149,100 | 0 |
| 18/06/2026 |
57.90
|
111,400 | 58.60 | 58.60 | 57.60 | 7,500 | 7,800 | 0 |
| 17/06/2026 |
58.50
|
222,000 | 58.80 | 58.80 | 58.20 | 10,600 | 26,800 | 0 |
| 16/06/2026 |
58.50
|
116,700 | 58.20 | 58.90 | 57.50 | 13,200 | 6,700 | 0 |
| 15/06/2026 |
58.40
|
124,300 | 57.40 | 58.40 | 57.40 | 17,201 | 400 | 0 |
| 12/06/2026 |
57.10
|
145,100 | 57.20 | 57.70 | 57 | 10,700 | 6,400 | 0 |
| 11/06/2026 |
57
|
145,100 | 56.90 | 57.20 | 56.50 | 900 | 3,600 | 0 |
| 10/06/2026 |
57
|
323,400 | 56.50 | 57.10 | 56.50 | 8,254 | 235,000 | 0 |
| 09/06/2026 |
57.10
|
147,400 | 55.60 | 57.20 | 55.60 | 15,700 | 43,100 | 0 |
| 08/06/2026 |
55.40
|
680,800 | 57.50 | 57.50 | 55.40 | 26,800 | 153,300 | 0 |
| 05/06/2026 |
57.50
|
246,300 | 57.70 | 57.80 | 57.50 | 8,000 | 166,100 | 0 |
| 04/06/2026 |
57.80
|
107,800 | 58 | 58.20 | 57.50 | 1,100 | 35,200 | 0 |
| 03/06/2026 |
58
|
130,000 | 57.70 | 58.30 | 57.70 | 4,400 | 4,300 | 0 |
| 02/06/2026 |
57.80
|
235,300 | 58.10 | 58.40 | 57.80 | 0 | 25,900 | 0 |
| 01/06/2026 |
58.30
|
100,600 | 59 | 59 | 58.30 | 3,100 | 18,520 | 0 |
| 29/05/2026 |
58.70
|
89,100 | 58.80 | 59.10 | 58.50 | 14,900 | 10,956 | 0 |
| 28/05/2026 |
58.80
|
94,100 | 58.50 | 59.20 | 58.50 | 4,100 | 700 | 0 |
| 27/05/2026 |
58.30
|
403,400 | 60.10 | 60.10 | 58 | 37,800 | 275,120 | 0 |
| 26/05/2026 |
59.50
|
356,800 | 60.50 | 60.50 | 59.50 | 6,300 | 236,600 | 0 |
| 25/05/2026 |
60
|
321,800 | 59.10 | 60.20 | 59.10 | 500 | 22,900 | 0 |
| 22/05/2026 |
59
|
158,700 | 58.90 | 59.20 | 58.90 | 500 | 1,000 | 0 |
| 21/05/2026 |
58.80
|
218,500 | 59.30 | 59.30 | 58.30 | 47,800 | 77,240 | 0 |
| 20/05/2026 |
58.20
|
553,200 | 59 | 59.50 | 57.30 | 28,900 | 163,100 | 0 |
| 19/05/2026 |
58.60
|
447,200 | 59 | 59.20 | 58.50 | 22,000 | 209,940 | 0 |
| 18/05/2026 |
59
|
472,800 | 60 | 60 | 59 | 500 | 400 | 0 |
| 15/05/2026 |
60
|
1,026,300 | 61.20 | 61.30 | 60 | 200 | 305,800 | 0 |
| 14/05/2026 |
61.20
|
865,600 | 61.10 | 61.80 | 60.90 | 38,000 | 138,300 | 0 |
| 13/05/2026 |
61.20
|
685,700 | 61.20 | 61.90 | 60.60 | 2,700 | 45,400 | 0 |
| 12/05/2026 |
61.30
|
760,800 | 61 | 61.50 | 60.50 | 5,600 | 40,700 | 0 |
| 11/05/2026 |
61
|
1,238,900 | 61.20 | 62.30 | 60.50 | 25,007 | 74,900 | 0 |
| 08/05/2026 |
60.50
|
1,348,400 | 60.90 | 62.40 | 60 | 44,900 | 17,200 | 0 |
| 07/05/2026 |
60.50
|
1,436,000 | 61.70 | 62.50 | 60.50 | 29,300 | 71,860 | 0 |
| 06/05/2026 |
61.40
|
2,243,200 | 62.40 | 62.70 | 61.10 | 76,200 | 239,900 | 0 |
| 05/05/2026 |
62.40
|
1,536,000 | 62.30 | 62.40 | 60.70 | 48,900 | 270,600 | 0 |
| 04/05/2026 |
61.70
|
1,678,300 | 61.20 | 62.80 | 61.20 | 13,300 | 94,400 | 0 |
| 29/04/2026 |
61.20
|
1,133,000 | 61.50 | 62.50 | 60.60 | 139,900 | 73,924 | 0 |
| 28/04/2026 |
62
|
1,603,200 | 62.60 | 62.60 | 59.50 | 71,900 | 579,876 | 0 |
| 24/04/2026 |
62.40
|
980,800 | 62 | 62.70 | 61.80 | 30,700 | 57,900 | 0 |
| 23/04/2026 |
62
|
1,735,200 | 62.30 | 62.80 | 61.90 | 34,410 | 74,400 | 0 |
| 22/04/2026 |
62.20
|
822,900 | 62.20 | 62.70 | 62.10 | 0 | 233,100 | 0 |
| 21/04/2026 |
62.30
|
997,400 | 62.80 | 62.90 | 62.10 | 1,600 | 252,400 | 0 |
| 20/04/2026 |
62.70
|
1,518,100 | 61.50 | 62.80 | 60.80 | 40,300 | 40,752 | 0 |
| 17/04/2026 |
61.30
|
440,900 | 61.70 | 61.90 | 61.10 | 51,500 | 143,900 | 0 |
| 16/04/2026 |
61.70
|
700,100 | 61.30 | 61.80 | 61 | 242,300 | 115,300 | 0 |
| 15/04/2026 |
61
|
590,200 | 61.50 | 61.50 | 60.80 | 40,800 | 173,600 | 0 |
| 14/04/2026 |
61
|
656,200 | 60.50 | 61.40 | 60.40 | 4,600 | 88,500 | 0 |
| 13/04/2026 |
60.50
|
527,200 | 60.60 | 60.90 | 60 | 18,200 | 68,800 | 0 |
| 10/04/2026 |
61.20
|
881,100 | 61 | 61.90 | 60.20 | 72,100 | 29,896 | 0 |
| 09/04/2026 |
60.20
|
1,133,600 | 59.50 | 61 | 59.50 | 114,800 | 104,500 | 0 |
| 08/04/2026 |
59.20
|
956,400 | 59.50 | 59.60 | 58.70 | 65,480 | 279,120 | 0 |
| 07/04/2026 |
58.70
|
899,500 | 57.20 | 58.70 | 56.60 | 15,800 | 138,900 | 0 |
| 06/04/2026 |
57.40
|
644,000 | 57.10 | 57.40 | 56.20 | 28,400 | 138,800 | 0 |
| 03/04/2026 |
57.40
|
444,700 | 58.60 | 58.60 | 57.40 | 56,960 | 104,600 | 0 |
| 02/04/2026 |
58.60
|
828,100 | 58.50 | 58.60 | 57.30 | 35,400 | 179,400 | 0 |
| 01/04/2026 |
58.90
|
452,700 | 59.40 | 59.60 | 58.80 | 3,200 | 127,000 | 0 |
| 31/03/2026 |
59
|
608,200 | 58.90 | 59.30 | 58.60 | 100 | 227,000 | 0 |
| 30/03/2026 |
59.30
|
439,600 | 57.80 | 59.30 | 57.50 | 21,900 | 117,500 | 0 |
| 27/03/2026 |
58.80
|
670,700 | 58.30 | 59.30 | 58.30 | 78,100 | 464,000 | 0 |
| 26/03/2026 |
59.30
|
511,200 | 58.40 | 59.30 | 57.80 | 4,700 | 183,400 | 0 |
| 25/03/2026 |
58.50
|
332,200 | 57.90 | 58.50 | 57.70 | 400 | 50,700 | 0 |
| 24/03/2026 |
57.40
|
349,400 | 56.80 | 57.50 | 56.20 | 7,800 | 87,200 | 0 |
| 23/03/2026 |
55.90
|
715,500 | 57 | 58.30 | 55.70 | 171,700 | 65,000 | 0 |
| 20/03/2026 |
57.50
|
761,600 | 58.60 | 59.80 | 57.50 | 87,000 | 110,600 | -1.4 |
| 19/03/2026 |
58.70
|
779,300 | 59 | 59 | 57.80 | 19,100 | 78,400 | -3.6 |
| 18/03/2026 |
59.60
|
510,800 | 60.60 | 60.90 | 59.40 | 370,700 | 269,300 | 6.1 |
| 17/03/2026 |
61
|
1,254,700 | 60.70 | 61 | 60.10 | 98,300 | 75,600 | 1.4 |
| 16/03/2026 |
60.60
|
562,000 | 60.50 | 60.70 | 59.50 | 491,300 | 156,600 | 20.2 |
| 13/03/2026 |
60.60
|
1,651,900 | 59 | 61.20 | 58.80 | 491,300 | 156,600 | 20.2 |
| 12/03/2026 |
58.70
|
696,200 | 57.70 | 59.20 | 57.70 | 99,000 | 16,500 | 4.8 |