| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-13) |
-7.10 | -11.13% | 4,203,200 | 5,700 | 0 |
55.40
63.80
56.50
|
|
2 tháng
(2026-04-13) |
-1.20 | -2.07% | 10,741,900 | -27,000 | 0 |
55.40
71.60
56.50
|
|
3 tháng
(2026-03-16) |
-5.80 | -9.28% | 14,205,000 | -404,400 | -24.9 |
52
71.60
56.50
|
|
6 tháng
(2025-12-15) |
14.30 | 33.73% | 31,249,600 | -806,300 | -45.9 |
42.40
76.10
56.50
|
|
12 tháng
(2025-06-17) |
11.20 | 24.62% | 108,196,700 | -1,870,700 | -62.8 |
41
76.10
56.50
|
|
24 tháng
(2024-06-24) |
21.67 | 61.85% | 288,689,000 | -3,978,149 | -138.0 |
32.61
76.10
56.50
|
|
36 tháng
(2023-06-28) |
40.74 | 255.23% | 392,807,000 | -927,557 | -58.8 |
15.57
76.10
56.50
|
|
60 tháng
(2021-07-08) |
37.66 | 197.83% | 589,939,900 | -2,410,113 | -77.6 |
10.89
76.10
56.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 12/06/2026 |
56.50
|
23,800 | 56.70 | 56.70 | 56.10 | 0 | 2,500 | 0 |
| 11/06/2026 |
56.70
|
34,400 | 56.70 | 56.70 | 56.10 | 1,600 | 0 | 0 |
| 10/06/2026 |
56.70
|
95,200 | 56.10 | 57.20 | 56.10 | 11,800 | 400 | 0 |
| 09/06/2026 |
56.70
|
180,200 | 57.30 | 57.30 | 56 | 6,400 | 5,500 | 0 |
| 08/06/2026 |
56.80
|
160,700 | 56.30 | 56.80 | 55.60 | 1,300 | 12,300 | 0 |
| 05/06/2026 |
57
|
144,100 | 56.90 | 57.80 | 56.10 | 3,600 | 20,600 | 0 |
| 04/06/2026 |
57.30
|
167,200 | 58.50 | 58.50 | 56.20 | 3,200 | 29,600 | 0 |
| 03/06/2026 |
57.10
|
169,000 | 58.20 | 58.30 | 57.10 | 0 | 3,400 | 0 |
| 02/06/2026 |
58.20
|
412,000 | 58.10 | 59.40 | 57.20 | 3,000 | 3,400 | 0 |
| 01/06/2026 |
59.20
|
701,000 | 55.40 | 59.20 | 55.40 | 79,300 | 6,100 | 0 |
| 29/05/2026 |
55.40
|
50,000 | 56.60 | 57.40 | 55.40 | 3,100 | 100 | 0 |
| 28/05/2026 |
56.90
|
86,400 | 57.20 | 57.30 | 56 | 3,200 | 7,400 | 0 |
| 27/05/2026 |
57.60
|
53,300 | 57.20 | 58 | 57.20 | 0 | 19,000 | 0 |
| 26/05/2026 |
57
|
95,500 | 58.70 | 58.70 | 57 | 800 | 2,400 | 0 |
| 25/05/2026 |
58.10
|
139,800 | 60.80 | 60.80 | 58 | 400 | 24,600 | 0 |
| 22/05/2026 |
58.90
|
190,700 | 57 | 59.60 | 57 | 26,300 | 0 | 0 |
| 21/05/2026 |
57
|
89,100 | 58.50 | 58.70 | 57 | 1,200 | 13,500 | 0 |
| 20/05/2026 |
58
|
211,700 | 60.90 | 61.30 | 57.70 | 24,600 | 1,000 | 0 |
| 19/05/2026 |
60.90
|
178,800 | 63.20 | 63.30 | 60.80 | 2,000 | 0 | 0 |
| 18/05/2026 |
63.20
|
532,400 | 62.70 | 64 | 62.70 | 9,200 | 6,400 | 0 |
| 15/05/2026 |
62.70
|
79,100 | 62.20 | 62.90 | 61.80 | 700 | 10,400 | 0 |
| 14/05/2026 |
62
|
171,800 | 63.80 | 64.30 | 62 | 200 | 8,000 | 0 |
| 13/05/2026 |
63.80
|
260,800 | 64.90 | 65 | 62.60 | 5,600 | 7,700 | 0 |
| 12/05/2026 |
63.80
|
177,100 | 63.70 | 64.30 | 61.20 | 14,800 | 2,300 | 0 |
| 11/05/2026 |
63.40
|
554,000 | 65 | 66.20 | 62.70 | 7,700 | 17,200 | 0 |
| 08/05/2026 |
65.20
|
707,500 | 64.60 | 66.90 | 64.60 | 5,700 | 32,600 | 0 |
| 07/05/2026 |
64.50
|
400,000 | 67.80 | 67.80 | 63.50 | 2,300 | 43,800 | 0 |
| 06/05/2026 |
66.90
|
220,500 | 68 | 68.20 | 65.60 | 16,200 | 25,000 | 0 |
| 05/05/2026 |
68
|
293,700 | 71.30 | 71.50 | 68 | 19,200 | 13,000 | 0 |
| 04/05/2026 |
71.60
|
711,400 | 64.30 | 71.60 | 64.30 | 51,900 | 28,600 | 0 |
| 29/04/2026 |
67.60
|
794,200 | 63.20 | 67.60 | 63.20 | 32,500 | 32,500 | 0 |
| 28/04/2026 |
63.20
|
124,000 | 61.60 | 64.20 | 60.30 | 12,500 | 6,700 | 0 |
| 24/04/2026 |
62.10
|
134,700 | 64.50 | 64.60 | 61.30 | 6,600 | 16,000 | 0 |
| 23/04/2026 |
64.20
|
211,700 | 67.50 | 67.50 | 62.20 | 7,400 | 22,000 | 0 |
| 22/04/2026 |
66
|
337,900 | 65 | 66.60 | 65 | 10,200 | 7,300 | 0 |
| 21/04/2026 |
65.30
|
287,200 | 64 | 66.20 | 63.60 | 45,100 | 23,100 | 0 |
| 20/04/2026 |
64
|
221,200 | 66.60 | 69.40 | 63.60 | 7,900 | 16,400 | 0 |
| 17/04/2026 |
66.60
|
232,000 | 64 | 66.60 | 62.60 | 0 | 18,100 | 0 |
| 16/04/2026 |
62.30
|
789,500 | 58.40 | 62.30 | 58.20 | 59,400 | 41,400 | 0 |
| 15/04/2026 |
58.30
|
189,500 | 58.30 | 58.80 | 57.40 | 9,500 | 3,200 | 0 |
| 14/04/2026 |
58.30
|
65,500 | 58 | 58.40 | 56.90 | 12,300 | 200 | 0 |
| 13/04/2026 |
57.90
|
87,100 | 57.80 | 59.50 | 57.80 | 4,700 | 9,200 | 0 |
| 10/04/2026 |
57.90
|
243,500 | 55.50 | 59.20 | 55.30 | 18,500 | 1,400 | 0 |
| 09/04/2026 |
55.50
|
85,900 | 56.20 | 56.20 | 55.10 | 200 | 2,900 | 0 |
| 08/04/2026 |
56.20
|
61,800 | 57.40 | 57.40 | 55 | 9,300 | 3,600 | 0 |
| 07/04/2026 |
55.50
|
147,300 | 54.90 | 55.90 | 54.80 | 100 | 2,200 | -0.1 |
| 06/04/2026 |
54.90
|
100,400 | 55.50 | 56.40 | 52 | 0 | 7,600 | -0.4 |
| 03/04/2026 |
55.40
|
79,400 | 57.20 | 57.20 | 55.40 | 29,000 | 103,200 | -5.7 |
| 02/04/2026 |
57.20
|
197,100 | 55.50 | 57.50 | 55 | 8,500 | 16,300 | -0.4 |
| 01/04/2026 |
55.50
|
145,400 | 55.50 | 56.80 | 54.60 | 1,100 | 86,500 | -3.6 |
| 31/03/2026 |
55.30
|
105,000 | 57.20 | 57.30 | 54.10 | 9,500 | 16,100 | -0.4 |
| 30/03/2026 |
57.20
|
118,100 | 56.50 | 58.40 | 55.80 | 3,800 | 56,600 | -3.0 |
| 27/03/2026 |
56.50
|
235,600 | 57.10 | 58.10 | 55.70 | 3,800 | 56,600 | -3.0 |
| 26/03/2026 |
57.20
|
454,800 | 53.70 | 57.20 | 51.60 | 31,300 | 47,200 | -0.9 |
| 25/03/2026 |
53.50
|
126,800 | 53 | 54.70 | 52.20 | 5,300 | 35,700 | -1.6 |
| 24/03/2026 |
52
|
189,800 | 54 | 54.10 | 50.30 | 62,800 | 19,600 | 2.3 |
| 23/03/2026 |
53.70
|
297,300 | 52.10 | 54 | 51.60 | 62,800 | 19,600 | 2.3 |
| 20/03/2026 |
55.40
|
125,100 | 58.10 | 58.60 | 55.40 | 5,300 | 28,800 | -1.3 |
| 19/03/2026 |
59.50
|
111,200 | 60.50 | 62.10 | 58.40 | 35,400 | 41,100 | -0.4 |
| 18/03/2026 |
62.20
|
219,700 | 58.20 | 62.20 | 56 | 42,000 | 22,400 | 1.2 |
| 17/03/2026 |
58.20
|
332,100 | 58.20 | 62.20 | 58.20 | 7,700 | 23,300 | -1.0 |
| 16/03/2026 |
62.50
|
86,800 | 66.10 | 66.10 | 62.50 | 2,900 | 126,000 | -8.6 |
| 13/03/2026 |
67.10
|
527,300 | 71 | 71.90 | 66.50 | 2,900 | 126,000 | -8.6 |
| 12/03/2026 |
71
|
452,000 | 68.40 | 71.50 | 67.30 | 49,500 | 69,700 | -1.4 |
| 11/03/2026 |
68.70
|
84,400 | 66.50 | 70.70 | 66.50 | 4,200 | 28,200 | -1.7 |
| 10/03/2026 |
71
|
160,800 | 67.50 | 71.80 | 67.50 | 98,400 | 29,000 | 4.7 |
| 09/03/2026 |
67.90
|
492,100 | 69.90 | 72.50 | 65.30 | 98,400 | 29,000 | 4.7 |
| 06/03/2026 |
69.90
|
202,600 | 70.50 | 73.50 | 69.90 | 22,200 | 38,500 | -1.2 |
| 05/03/2026 |
75.10
|
243,200 | 76.80 | 76.80 | 70.80 | 24,100 | 51,700 | -2.1 |
| 04/03/2026 |
76.10
|
570,700 | 76.30 | 77.90 | 73.40 | 29,000 | 103,200 | -5.7 |
| 03/03/2026 |
75.90
|
491,800 | 72.80 | 75.90 | 69.10 | 56,900 | 131,900 | -5.5 |
| 02/03/2026 |
71
|
826,500 | 76 | 77.30 | 68.50 | 2,500 | 7,700 | -0.3 |
| 27/02/2026 |
73.60
|
318,500 | 71.40 | 73.60 | 68 | 32,100 | 14,400 | 1.3 |
| 26/02/2026 |
68.80
|
191,700 | 74.50 | 74.50 | 67.50 | 14,800 | 22,300 | -0.6 |
| 25/02/2026 |
70
|
736,900 | 67.80 | 70 | 66.50 | 39,300 | 63,600 | -1.7 |
| 24/02/2026 |
65.80
|
446,800 | 62.20 | 65.80 | 61.50 | 53,700 | 18,800 | 2.1 |
| 23/02/2026 |
61.50
|
389,700 | 60.30 | 63.20 | 59.10 | 66,900 | 46,200 | 1.2 |
| 13/02/2026 |
60.50
|
318,400 | 61.90 | 62.30 | 58 | 68,800 | 36,900 | 1.9 |
| 12/02/2026 |
60.50
|
371,400 | 57.90 | 60.50 | 57.20 | 66,900 | 7,500 | 3.5 |
| 11/02/2026 |
56.60
|
1,110,600 | 51.20 | 56.60 | 50.30 | 162,300 | 11,500 | 8.4 |
| 10/02/2026 |
52.90
|
142,100 | 52.10 | 54.40 | 52.10 | 7,200 | 10,800 | -0.2 |
| 09/02/2026 |
53.30
|
206,400 | 55 | 55 | 53 | 11,000 | 17,500 | -0.3 |
| 06/02/2026 |
54.20
|
391,900 | 53 | 55.40 | 52 | 11,000 | 17,500 | -0.3 |
| 05/02/2026 |
52.80
|
798,200 | 49.45 | 52.80 | 49.45 | 16,300 | 0 | 0.8 |
| 04/02/2026 |
49.40
|
324,700 | 48.55 | 49.90 | 48.55 | 8,500 | 16,300 | -0.4 |
| 03/02/2026 |
49.10
|
288,900 | 48.90 | 49.80 | 48.90 | 2,500 | 7,700 | -0.3 |
| 02/02/2026 |
48.80
|
392,600 | 47.20 | 49 | 47.20 | 12,700 | 13,000 | -0.0 |
| 30/01/2026 |
47.70
|
146,800 | 47.35 | 47.90 | 46.70 | 1,600 | 7,500 | -0.3 |
| 29/01/2026 |
46.70
|
41,700 | 46 | 47 | 45.60 | 7,500 | 7,700 | -0.0 |
| 28/01/2026 |
46
|
84,900 | 46 | 46.70 | 46 | 8,300 | 9,300 | -0.0 |
| 27/01/2026 |
46
|
12,100 | 45.70 | 46.80 | 45.70 | 0 | 3,400 | -0.2 |
| 26/01/2026 |
46.20
|
248,900 | 45.10 | 46.70 | 44.60 | 1,600 | 21,300 | -0.9 |
| 23/01/2026 |
46.80
|
73,300 | 47.45 | 48.30 | 46.75 | 1,700 | 15,000 | -0.6 |
| 22/01/2026 |
48.80
|
343,100 | 46.95 | 49.90 | 46.95 | 10,900 | 19,600 | -0.4 |
| 21/01/2026 |
46.95
|
137,100 | 46.95 | 46.95 | 46.20 | 2,700 | 15,900 | -0.6 |
| 20/01/2026 |
46.45
|
281,500 | 46.50 | 47.50 | 46.45 | 1,500 | 10,100 | -0.4 |
| 19/01/2026 |
47.70
|
160,400 | 48.50 | 48.50 | 46.50 | 7,000 | 22,800 | -0.7 |
| 16/01/2026 |
49.10
|
284,400 | 50.10 | 50.10 | 49 | 6,200 | 11,700 | -0.3 |
| 15/01/2026 |
50.10
|
474,500 | 49.95 | 50.80 | 48.25 | 28,800 | 28,200 | 0.0 |
| 14/01/2026 |
48.90
|
990,800 | 47 | 49.30 | 46.40 | 25,400 | 10,600 | 0.7 |