| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-06-16) |
-3.45 | -7.14% | 14,599,100 | -1,196,400 | 0 |
44.80
51.50
44.80
|
|
2 tháng
(2026-05-18) |
-6.75 | -13.08% | 41,395,600 | -2,299,327 | 0 |
44.80
51.60
44.80
|
|
3 tháng
(2026-04-17) |
-9.65 | -17.71% | 97,716,700 | -7,861,180 | 0 |
44.80
55.80
44.80
|
|
6 tháng
(2026-01-19) |
-20.25 | -31.11% | 420,768,600 | -16,008,113 | -473.7 |
44.80
80.90
44.80
|
|
12 tháng
(2025-07-21) |
-52.97 | -54.15% | 822,053,100 | -48,823,013 | -3,144.4 |
44.80
103.38
44.80
|
|
24 tháng
(2024-07-26) |
-60.73 | -57.52% | 1,258,024,200 | -68,029,810 | -5,189.0 |
44.80
114.01
44.80
|
|
36 tháng
(2023-08-01) |
-22.32 | -33.23% | 2,018,113,500 | -57,387,033 | -4,386.0 |
44.80
122.92
44.80
|
|
60 tháng
(2021-08-11) |
6.22 | 16.11% | 3,149,985,900 | -48,880,217 | -1,951.8 |
38.01
122.92
44.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 16/07/2026 |
44.80
|
584,500 | 44.85 | 44.95 | 44 | 800 | 10,000 | 0 |
| 15/07/2026 |
44.85
|
417,000 | 45.40 | 45.50 | 44.85 | 10,900 | 15,700 | 0 |
| 14/07/2026 |
45.40
|
348,100 | 45.35 | 45.60 | 45.20 | 0 | 25,700 | 0 |
| 13/07/2026 |
45.30
|
451,100 | 46.20 | 46.20 | 45.30 | 700 | 2,500 | 0 |
| 10/07/2026 |
46.20
|
218,800 | 46.70 | 46.90 | 46.20 | 1,400 | 700 | 0 |
| 09/07/2026 |
46.70
|
277,300 | 45.80 | 47.10 | 45.80 | 1,700 | 76,100 | 0 |
| 08/07/2026 |
46.55
|
286,700 | 45.85 | 46.55 | 45.85 | 12,800 | 8,400 | 0 |
| 07/07/2026 |
45.85
|
796,200 | 46.30 | 46.30 | 45.50 | 4,100 | 32,600 | 0 |
| 06/07/2026 |
46.25
|
669,300 | 47.55 | 47.70 | 46.15 | 37,000 | 56,200 | 0 |
| 03/07/2026 |
47.70
|
467,900 | 47.65 | 48 | 47.65 | 9,200 | 139,500 | 0 |
| 02/07/2026 |
48.30
|
545,900 | 47.90 | 48.75 | 47.90 | 600 | 133,000 | 0 |
| 01/07/2026 |
47.90
|
614,900 | 47.80 | 48.25 | 47.80 | 4,700 | 123,600 | 0 |
| 30/06/2026 |
47.80
|
612,800 | 49 | 49 | 47.80 | 11,600 | 125,100 | 0 |
| 29/06/2026 |
48.80
|
421,600 | 47.50 | 48.90 | 47.50 | 11,500 | 95,000 | 0 |
| 26/06/2026 |
47.75
|
931,500 | 48.50 | 48.50 | 47.45 | 2,100 | 241,900 | 0 |
| 25/06/2026 |
48.75
|
1,042,200 | 50.10 | 50.10 | 48.60 | 15,700 | 189,000 | 0 |
| 24/06/2026 |
50.40
|
452,700 | 50.30 | 51 | 50.10 | 1,100 | 11,900 | 0 |
| 23/06/2026 |
50.50
|
1,515,700 | 52.30 | 52.90 | 50.50 | 23,700 | 70,500 | 0 |
| 22/06/2026 |
51.50
|
2,491,500 | 50.90 | 51.50 | 49.35 | 4,100 | 77,600 | 0 |
| 19/06/2026 |
48.40
|
499,300 | 47.75 | 48.40 | 47.55 | 129,000 | 65,200 | 0 |
| 18/06/2026 |
47.80
|
463,000 | 47.80 | 47.80 | 47.50 | 800 | 8,300 | 0 |
| 17/06/2026 |
47.85
|
411,300 | 48.20 | 48.20 | 47.75 | 900 | 8,400 | 0 |
| 16/06/2026 |
48.30
|
664,300 | 49 | 49 | 48 | 33,400 | 6,500 | 0 |
| 15/06/2026 |
47.85
|
1,298,400 | 45.85 | 47.85 | 45.85 | 6,500 | 167,200 | 0 |
| 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 |