| 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) |
-4.35 | -8.79% | 30,230,100 | -989,168 | 0 |
44.85
51.60
45.75
|
|
2 tháng
(2026-04-13) |
-9.15 | -16.85% | 91,981,200 | -6,810,825 | 0 |
44.85
56.30
45.75
|
|
3 tháng
(2026-03-16) |
-28.75 | -38.90% | 220,247,200 | -17,099,213 | -681.5 |
44.85
73.90
45.75
|
|
6 tháng
(2025-12-15) |
-43.95 | -49.33% | 583,576,100 | -32,696,813 | -1,750.3 |
44.85
89.10
45.75
|
|
12 tháng
(2025-06-17) |
-49.41 | -52.25% | 860,295,700 | -47,998,313 | -3,262.9 |
44.85
103.38
45.75
|
|
24 tháng
(2024-06-24) |
-71.06 | -61.15% | 1,313,206,700 | -68,608,140 | -5,408.9 |
44.85
119.38
45.75
|
|
36 tháng
(2023-06-28) |
-13.90 | -23.53% | 2,095,796,400 | -60,960,233 | -4,737.6 |
44.85
122.92
45.75
|
|
60 tháng
(2021-07-08) |
12.77 | 39.43% | 3,170,909,500 | -45,404,617 | -1,775.7 |
30.25
122.92
45.75
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 12/06/2026 |
45.75
|
594,100 | 45.15 | 46 | 45.15 | 3,900 | 164,500 | 0 |
| 11/06/2026 |
45.15
|
466,600 | 44.95 | 45.15 | 44.95 | 4,200 | 93,100 | 0 |
| 10/06/2026 |
44.85
|
461,300 | 44.85 | 44.90 | 44.85 | 4,200 | 69,800 | 0 |
| 09/06/2026 |
44.90
|
482,000 | 45 | 45.10 | 44.85 | 16,600 | 77,500 | 0 |
| 08/06/2026 |
45.20
|
596,400 | 45.70 | 45.70 | 45 | 24,500 | 14,000 | 0 |
| 05/06/2026 |
45.85
|
373,600 | 45.40 | 45.85 | 45.40 | 19,000 | 23,700 | 0 |
| 04/06/2026 |
45.40
|
374,800 | 45.90 | 45.90 | 45.40 | 13,500 | 60,200 | 0 |
| 03/06/2026 |
45.80
|
486,400 | 45.35 | 46 | 45.35 | 18,800 | 60,800 | 0 |
| 02/06/2026 |
45.70
|
648,900 | 45.10 | 46.60 | 45.10 | 200 | 27,400 | 0 |
| 01/06/2026 |
44.85
|
1,978,600 | 45.95 | 45.95 | 44.85 | 57,700 | 175,900 | 0 |
| 29/05/2026 |
46.50
|
1,951,300 | 47.60 | 47.60 | 46.50 | 75,700 | 88,800 | 0 |
| 28/05/2026 |
47.60
|
1,427,700 | 48 | 48 | 47.60 | 15,000 | 74,400 | 0 |
| 27/05/2026 |
47.75
|
997,100 | 47.50 | 47.95 | 47.50 | 21,600 | 43,800 | 0 |
| 26/05/2026 |
47.90
|
967,400 | 48.50 | 48.60 | 47.90 | 8,800 | 46,300 | 0 |
| 25/05/2026 |
48.50
|
1,155,200 | 48.60 | 49.20 | 48.15 | 114,700 | 57,001 | 0 |
| 22/05/2026 |
48.50
|
1,456,500 | 48.05 | 49.50 | 48.05 | 269,000 | 161,245 | 0 |
| 21/05/2026 |
48
|
1,717,200 | 48.85 | 49.05 | 47.80 | 58,071 | 546,245 | 0 |
| 20/05/2026 |
48.80
|
5,140,400 | 50.30 | 50.60 | 47 | 835,321 | 778,129 | 0 |
| 19/05/2026 |
49.90
|
2,749,000 | 51.60 | 51.80 | 49.80 | 106,500 | 194,134 | 0 |
| 18/05/2026 |
51.60
|
1,473,600 | 51 | 51.90 | 50.60 | 234,435 | 87,000 | 0 |
| 15/05/2026 |
51.50
|
1,516,300 | 51.10 | 51.50 | 50 | 62,590 | 177,901 | 0 |
| 14/05/2026 |
50.80
|
2,002,200 | 50 | 51.30 | 49.65 | 176,710 | 145,802 | 0 |
| 13/05/2026 |
49.50
|
1,807,600 | 49.15 | 49.90 | 48.50 | 123,300 | 246,438 | 0 |
| 12/05/2026 |
47.90
|
5,487,500 | 48.60 | 50.20 | 47.20 | 971,000 | 2,588,570 | 0 |
| 11/05/2026 |
48.60
|
8,962,300 | 52.70 | 52.70 | 48.55 | 250,614 | 4,116,285 | 0 |
| 08/05/2026 |
52.20
|
4,582,900 | 53.10 | 54.30 | 52.20 | 1,005,008 | 790,800 | 0 |
| 07/05/2026 |
53.90
|
3,649,000 | 54.80 | 55.80 | 53.90 | 1,013,805 | 446,717 | 0 |
| 06/05/2026 |
55.80
|
5,766,700 | 53.20 | 56.20 | 52.80 | 1,619,700 | 201,197 | 0 |
| 05/05/2026 |
53
|
1,564,200 | 53.10 | 53.30 | 52.60 | 93,200 | 385,326 | 0 |
| 04/05/2026 |
53.40
|
1,030,600 | 53.70 | 54.80 | 53.30 | 194,325 | 136,350 | 0 |
| 29/04/2026 |
53.60
|
1,358,600 | 52.50 | 54 | 52.50 | 280,500 | 141,735 | 0 |
| 28/04/2026 |
52.30
|
2,272,300 | 53.30 | 53.50 | 52.20 | 41,500 | 1,050,937 | 0 |
| 24/04/2026 |
53.30
|
1,894,500 | 53.60 | 53.60 | 52.60 | 26,712 | 806,622 | 0 |
| 23/04/2026 |
53.50
|
2,156,500 | 54.80 | 54.80 | 53.10 | 34,381 | 571,100 | 0 |
| 22/04/2026 |
54.80
|
4,246,300 | 53.60 | 56.50 | 53.60 | 870,800 | 145,500 | 0 |
| 21/04/2026 |
53.30
|
1,959,400 | 53.10 | 54.40 | 52.50 | 353,608 | 35,100 | 0 |
| 20/04/2026 |
53.10
|
3,422,200 | 53.80 | 54.50 | 52.50 | 111,420 | 366,600 | 0 |
| 17/04/2026 |
54.50
|
2,642,000 | 55 | 55.90 | 54.20 | 552,054 | 990,100 | 0 |
| 16/04/2026 |
54.90
|
1,675,900 | 54.60 | 55 | 54 | 44,600 | 368,105 | 0 |
| 15/04/2026 |
54.60
|
2,341,800 | 56.40 | 56.70 | 54.60 | 22,805 | 559,300 | 0 |
| 14/04/2026 |
56.30
|
4,533,600 | 54.60 | 57.30 | 54 | 643,515 | 194,314 | 0 |
| 13/04/2026 |
54.30
|
2,204,800 | 53.10 | 55.40 | 53.10 | 83,600 | 140,146 | 0 |
| 10/04/2026 |
54
|
3,815,900 | 52.50 | 54.90 | 51.70 | 183,700 | 180,907 | 0 |
| 09/04/2026 |
53.10
|
6,912,700 | 55.70 | 55.80 | 52.90 | 1,369,557 | 665,049 | 0 |
| 08/04/2026 |
55.70
|
3,396,100 | 55 | 56.30 | 54.80 | 406,010 | 98,817 | 0 |
| 07/04/2026 |
54.20
|
1,791,100 | 53.30 | 54.20 | 52.50 | 662,838 | 48,520 | 5.2 |
| 06/04/2026 |
53
|
3,451,700 | 56.30 | 56.30 | 53 | 1,379,800 | 88,900 | 72.8 |
| 03/04/2026 |
56.50
|
8,384,200 | 56.90 | 57.40 | 55 | 313,900 | 420,800 | -8.0 |
| 02/04/2026 |
54
|
4,398,300 | 50.40 | 54 | 49.60 | 276,400 | 616,900 | -23.7 |
| 01/04/2026 |
50.50
|
2,855,400 | 50.60 | 51.40 | 50.20 | 601,600 | 191,700 | 27.9 |
| 31/03/2026 |
50.20
|
2,507,200 | 49.50 | 51.50 | 49.50 | 204,200 | 269,300 | -3.4 |
| 30/03/2026 |
49.10
|
6,921,600 | 50.90 | 51 | 48.25 | 279,900 | 2,416,900 | -110.8 |
| 27/03/2026 |
51.80
|
5,864,900 | 52.70 | 52.70 | 51.60 | 279,900 | 2,416,900 | -110.8 |
| 26/03/2026 |
52.30
|
5,037,800 | 55 | 55 | 51.70 | 107,000 | 1,713,800 | -84.7 |
| 25/03/2026 |
54.70
|
4,337,800 | 52.50 | 55.70 | 52.50 | 3,155,400 | 2,063,100 | 57.3 |
| 24/03/2026 |
52.50
|
7,065,700 | 53 | 53.50 | 51.70 | 151,500 | 1,228,400 | -56.3 |
| 23/03/2026 |
51.70
|
7,143,900 | 54.30 | 57.50 | 51.70 | 151,500 | 1,228,400 | -56.3 |
| 20/03/2026 |
55.50
|
34,977,300 | 55.50 | 58 | 55.50 | 1,138,500 | 4,861,900 | -207.4 |
| 19/03/2026 |
59.60
|
1,376,100 | 59.60 | 59.60 | 59.60 | 13,400 | 408,500 | -25.3 |
| 18/03/2026 |
64
|
643,800 | 64 | 64 | 64 | 931,400 | 1,280,700 | -27.0 |
| 17/03/2026 |
68.80
|
7,724,600 | 74.70 | 75.50 | 68.80 | 140,100 | 1,046,300 | -68.3 |
| 16/03/2026 |
73.90
|
9,659,900 | 76.50 | 77.70 | 72.20 | 927,400 | 1,716,600 | -62.7 |
| 13/03/2026 |
77.40
|
8,635,900 | 80.40 | 81.70 | 76.50 | 927,400 | 1,716,600 | -62.7 |
| 12/03/2026 |
80.90
|
9,831,700 | 77 | 82 | 76.20 | 1,088,500 | 448,700 | 51.4 |
| 11/03/2026 |
77.70
|
6,463,800 | 77.40 | 79.70 | 76 | 596,700 | 829,200 | -18.0 |
| 10/03/2026 |
75.90
|
10,779,700 | 74.80 | 75.90 | 73.20 | 644,300 | 1,484,900 | -61.7 |
| 09/03/2026 |
71
|
10,234,900 | 76 | 77.20 | 70 | 644,300 | 1,484,900 | -61.7 |
| 06/03/2026 |
73.10
|
5,742,700 | 71.10 | 75.60 | 71.10 | 1,078,800 | 290,000 | 58.1 |
| 05/03/2026 |
71
|
2,672,600 | 72.30 | 73.10 | 71 | 51,500 | 670,500 | -44.4 |
| 04/03/2026 |
70.90
|
6,232,900 | 73.50 | 73.90 | 70.10 | 313,900 | 420,800 | -8.0 |
| 03/03/2026 |
73.80
|
4,302,800 | 76.90 | 76.90 | 73.60 | 1,303,600 | 667,600 | 47.7 |
| 02/03/2026 |
75.30
|
9,213,900 | 73 | 76.80 | 71.90 | 562,000 | 92,000 | 31.9 |
| 27/02/2026 |
73.80
|
3,393,400 | 73.30 | 74.50 | 72 | 168,600 | 691,300 | -38.4 |
| 26/02/2026 |
73.60
|
3,485,600 | 76 | 76 | 73.50 | 160,900 | 411,200 | -18.5 |
| 25/02/2026 |
76
|
7,127,000 | 76.60 | 76.90 | 73.50 | 1,893,700 | 381,500 | 114.2 |
| 24/02/2026 |
75.10
|
10,866,500 | 70 | 75.10 | 70 | 3,854,500 | 278,700 | 264.8 |
| 23/02/2026 |
70.20
|
4,067,100 | 69.10 | 72.50 | 68.80 | 345,400 | 53,100 | 20.4 |
| 13/02/2026 |
68.40
|
1,516,100 | 67.90 | 68.80 | 67.30 | 131,400 | 181,400 | -3.4 |
| 12/02/2026 |
67.80
|
1,138,100 | 68.10 | 68.70 | 67.60 | 175,900 | 16,600 | 10.8 |
| 11/02/2026 |
68.50
|
2,003,400 | 68 | 68.70 | 68 | 211,200 | 7,000 | 14.0 |
| 10/02/2026 |
68
|
2,665,800 | 67.30 | 68.90 | 67 | 204,300 | 35,200 | 11.4 |
| 09/02/2026 |
67.20
|
1,663,800 | 65.80 | 67.40 | 65.70 | 85,000 | 424,600 | -22.7 |
| 06/02/2026 |
65.30
|
4,564,800 | 67 | 67.20 | 65.20 | 85,000 | 424,600 | -22.7 |
| 05/02/2026 |
67.70
|
1,776,500 | 69 | 69.30 | 67.50 | 13,300 | 148,200 | -9.2 |
| 04/02/2026 |
68.70
|
3,240,400 | 68 | 70.20 | 67.70 | 276,400 | 616,900 | -23.7 |
| 03/02/2026 |
67.90
|
2,877,600 | 67.30 | 68.40 | 67.30 | 562,000 | 92,000 | 31.9 |
| 02/02/2026 |
67.30
|
3,457,600 | 69 | 69.20 | 66.60 | 103,400 | 582,200 | -32.6 |
| 30/01/2026 |
68.60
|
3,461,500 | 69 | 71 | 68.20 | 240,700 | 479,900 | -16.9 |
| 29/01/2026 |
67.80
|
2,642,600 | 68.40 | 68.60 | 66.10 | 224,500 | 253,100 | -2.0 |
| 28/01/2026 |
68.10
|
3,006,800 | 67.70 | 69.40 | 67 | 404,600 | 344,400 | 4.0 |
| 27/01/2026 |
67.50
|
4,918,700 | 67 | 68.80 | 66.10 | 460,200 | 1,213,700 | -50.4 |
| 26/01/2026 |
68.80
|
7,179,700 | 73.80 | 73.80 | 68.80 | 576,600 | 2,104,700 | -106.3 |
| 23/01/2026 |
73.90
|
8,651,600 | 76 | 77.90 | 71.50 | 961,300 | 64,500 | 65.8 |
| 22/01/2026 |
73.80
|
9,095,300 | 71.40 | 73.80 | 70.20 | 827,500 | 368,500 | 34.0 |
| 21/01/2026 |
69
|
10,749,300 | 64.30 | 69 | 64 | 2,303,800 | 950,800 | 92.9 |
| 20/01/2026 |
64.50
|
3,021,000 | 65.30 | 66 | 64.30 | 227,600 | 475,100 | -16.1 |
| 19/01/2026 |
65.10
|
3,348,700 | 66 | 66.80 | 65.10 | 62,700 | 458,300 | -26.1 |
| 16/01/2026 |
66
|
4,181,100 | 68 | 68.10 | 66 | 586,900 | 753,500 | -11.3 |
| 15/01/2026 |
67.30
|
6,973,100 | 64.30 | 67.90 | 63.80 | 833,300 | 1,054,900 | -14.8 |
| 14/01/2026 |
63.90
|
4,895,300 | 63.10 | 64.80 | 62.90 | 629,800 | 909,600 | -17.8 |