| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-12) |
-0.30 | -0.58% | 2,024,200 | -1,430,231 | 0 |
51.30
52.40
51.30
|
|
2 tháng
(2026-07-13) |
1.70 | 3.41% | 4,513,500 | -1,568,806 | 0 |
48.70
52.40
51.30
|
|
3 tháng
(2026-06-15) |
0.70 | 1.38% | 12,933,800 | -3,642,330 | 0 |
48.70
52.40
51.30
|
|
6 tháng
(2026-03-16) |
0.70 | 1.38% | 48,423,000 | -8,819,045 | -27.0 |
41.60
52.40
51.30
|
|
12 tháng
(2025-09-16) |
-0.75 | -1.43% | 84,008,900 | -11,098,445 | -144.3 |
41.60
53.23
51.30
|
|
24 tháng
(2024-09-23) |
1.41 | 2.81% | 199,711,100 | -18,067,611 | -513.1 |
41.60
58.21
51.30
|
|
36 tháng
(2023-09-27) |
-4.92 | -8.72% | 396,495,700 | -25,086,390 | -920.0 |
41.60
60.03
51.30
|
|
60 tháng
(2021-10-07) |
6.55 | 14.56% | 1,066,541,600 | -22,648,460 | -681.3 |
41.60
61.22
51.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 11/09/2026 |
51.30
|
121,400 | 51.10 | 51.30 | 50.90 | 0 | 11,000 | 0 |
| 10/09/2026 |
51.50
|
41,300 | 51 | 51.80 | 51 | 3,000 | 8,604 | 0 |
| 09/09/2026 |
51.50
|
78,200 | 51.50 | 51.80 | 51 | 1,200 | 14,200 | 0 |
| 08/09/2026 |
51.70
|
37,100 | 51.20 | 51.80 | 51 | 6,727 | 11,000 | 0 |
| 07/09/2026 |
51.50
|
34,400 | 51.50 | 51.70 | 51.40 | 1,700 | 7,100 | 0 |
| 04/09/2026 |
51.90
|
38,000 | 51.20 | 51.90 | 51.20 | 1,500 | 6,807 | 0 |
| 03/09/2026 |
51.90
|
35,600 | 51.50 | 52.30 | 51.50 | 12,374 | 1,155 | 0 |
| 28/08/2026 |
51.90
|
90,600 | 52.40 | 52.50 | 51.70 | 10,174 | 21,105 | 0 |
| 27/08/2026 |
52.40
|
35,900 | 52.40 | 52.50 | 52 | 300 | 265,430 | 0 |
| 26/08/2026 |
52.40
|
337,800 | 52 | 52.50 | 51.50 | 3,000 | 179,900 | 0 |
| 25/08/2026 |
52
|
368,900 | 51.80 | 52 | 51.40 | 18,000 | 1,700 | 0 |
| 24/08/2026 |
52
|
410,200 | 51.80 | 52 | 51.30 | 8,400 | 2,100 | 0 |
| 21/08/2026 |
51.70
|
42,100 | 51.60 | 51.80 | 51.10 | 7,800 | 2,500 | 0 |
| 20/08/2026 |
51.70
|
86,800 | 51.30 | 51.80 | 50.60 | 10,700 | 4,100 | 0 |
| 19/08/2026 |
51.30
|
93,200 | 51.30 | 51.60 | 50.70 | 5,300 | 8,100 | 0 |
| 18/08/2026 |
51.40
|
90,700 | 51 | 51.70 | 50.50 | 9,500 | 1,505 | 0 |
| 17/08/2026 |
51.40
|
83,700 | 51.40 | 51.80 | 50.80 | 4,200 | 4,500 | 0 |
| 14/08/2026 |
51.40
|
39,200 | 51.40 | 51.50 | 50.90 | 2,100 | 754,200 | 0 |
| 13/08/2026 |
51.50
|
46,600 | 51.80 | 51.90 | 51.30 | 6,000 | 1,400 | 0 |
| 12/08/2026 |
51.80
|
33,900 | 51.50 | 51.80 | 51.20 | 3,200 | 250,000 | 0 |
| 11/08/2026 |
51.50
|
112,100 | 51.90 | 51.90 | 51.40 | 6,000 | 2,700 | 0 |
| 10/08/2026 |
51.90
|
76,500 | 52 | 52 | 51.10 | 5,200 | 2,100 | 0 |
| 07/08/2026 |
51.60
|
353,800 | 51.60 | 51.80 | 48.10 | 20,000 | 100 | 0 |
| 06/08/2026 |
51.70
|
89,800 | 51.80 | 51.80 | 51.10 | 21,201 | 800 | 0 |
| 05/08/2026 |
51.80
|
57,900 | 51.80 | 51.90 | 51.50 | 8,500 | 4,100 | 0 |
| 04/08/2026 |
51.90
|
120,900 | 52 | 52 | 51 | 2,000 | 8 | 0 |
| 03/08/2026 |
52
|
162,200 | 50.20 | 52 | 50 | 4,900 | 1,200 | 0 |
| 31/07/2026 |
50.10
|
92,100 | 50.30 | 50.40 | 49.60 | 1,850 | 3,600 | 0 |
| 30/07/2026 |
50
|
112,500 | 48.05 | 50 | 48.05 | 400 | 14,400 | 0 |
| 29/07/2026 |
48.95
|
122,900 | 49.05 | 49.05 | 46.30 | 18,900 | 11,600 | 0 |
| 28/07/2026 |
48.80
|
100,100 | 48 | 49 | 48 | 4,500 | 17,200 | 0 |
| 27/07/2026 |
48.70
|
110,800 | 48.70 | 48.70 | 47.50 | 2,700 | 28,700 | 0 |
| 24/07/2026 |
48.70
|
45,800 | 49 | 49 | 48.10 | 0 | 3,234 | 0 |
| 23/07/2026 |
48.80
|
43,600 | 48.80 | 48.95 | 48.15 | 501 | 4,600 | 0 |
| 22/07/2026 |
48.80
|
87,000 | 49.20 | 49.25 | 48.50 | 0 | 15,700 | 0 |
| 21/07/2026 |
49.30
|
148,000 | 49.50 | 49.50 | 48.10 | 700 | 58,800 | 0 |
| 20/07/2026 |
49.50
|
28,500 | 48.15 | 49.80 | 48.15 | 400 | 9,700 | 0 |
| 17/07/2026 |
49.60
|
312,900 | 49.70 | 49.70 | 46.25 | 6,200 | 34,700 | 0 |
| 16/07/2026 |
49.70
|
67,200 | 49.75 | 49.75 | 49.05 | 0 | 15,801 | 0 |
| 15/07/2026 |
49.80
|
102,700 | 50 | 50 | 49.40 | 6,200 | 13,100 | 0 |
| 14/07/2026 |
50
|
68,900 | 49.70 | 50 | 49.30 | 500 | 400 | 0 |
| 13/07/2026 |
49.80
|
73,100 | 49.90 | 49.90 | 49.30 | 1,850 | 8,534 | 0 |
| 10/07/2026 |
49.90
|
15,500 | 49.50 | 50 | 49.50 | 5,600 | 3,215 | 0 |
| 09/07/2026 |
49.95
|
99,000 | 49.95 | 49.95 | 49.45 | 12,200 | 14,500 | 0 |
| 08/07/2026 |
49.95
|
124,400 | 49.50 | 49.95 | 49.15 | 5,300 | 13,500 | 0 |
| 07/07/2026 |
49.50
|
141,600 | 48.35 | 49.50 | 48.35 | 0 | 13,003 | 0 |
| 06/07/2026 |
49.20
|
94,000 | 49.70 | 49.70 | 49.10 | 0 | 23,400 | 0 |
| 03/07/2026 |
49.80
|
149,800 | 49.90 | 49.95 | 49.50 | 0 | 22,600 | 0 |
| 02/07/2026 |
49.95
|
114,900 | 49.55 | 49.95 | 49.55 | 500 | 19,600 | 0 |
| 01/07/2026 |
49.95
|
178,900 | 49.65 | 50.10 | 49.55 | 0 | 16,583 | 0 |
| 30/06/2026 |
50
|
636,100 | 49.80 | 50.20 | 49.80 | 700 | 605,400 | 0 |
| 29/06/2026 |
50.10
|
530,500 | 49.90 | 50.10 | 49.60 | 6,900 | 404,000 | 0 |
| 26/06/2026 |
50.10
|
617,600 | 50 | 50.10 | 49.40 | 8,700 | 3,408 | 0 |
| 25/06/2026 |
49.90
|
351,200 | 49.90 | 49.90 | 49.30 | 0 | 877,800 | 0 |
| 24/06/2026 |
49.95
|
357,800 | 50 | 50 | 48.85 | 1,800 | 46,700 | 0 |
| 23/06/2026 |
49.95
|
317,100 | 50.40 | 50.40 | 49.70 | 0 | 18,250 | 0 |
| 22/06/2026 |
50
|
612,300 | 50.60 | 50.90 | 50 | 1,900 | 5,000 | 0 |
| 19/06/2026 |
50.70
|
947,100 | 50.30 | 51.60 | 50.10 | 27,300 | 20,200 | 0 |
| 18/06/2026 |
50.30
|
718,900 | 50.60 | 50.60 | 49.95 | 4,800 | 4,200 | 0 |
| 17/06/2026 |
50.40
|
443,700 | 50.20 | 50.40 | 49.85 | 0 | 8,965 | 0 |
| 16/06/2026 |
50
|
541,300 | 50.90 | 50.90 | 50 | 10,800 | 12,600 | 0 |
| 15/06/2026 |
50.80
|
1,428,600 | 50.50 | 50.80 | 49.85 | 700 | 27,800 | 0 |
| 12/06/2026 |
49.90
|
1,337,400 | 51.10 | 51.30 | 49.90 | 1,800 | 31,503 | 0 |
| 11/06/2026 |
51
|
1,335,100 | 49.75 | 51 | 49.30 | 5,600 | 34,702 | 0 |
| 10/06/2026 |
49.65
|
1,380,200 | 49.40 | 50 | 49.25 | 0 | 29,000 | 0 |
| 09/06/2026 |
49.90
|
470,700 | 49.80 | 50.20 | 49.50 | 1,900 | 14,408 | 0 |
| 08/06/2026 |
50.30
|
1,094,200 | 51 | 51 | 49.95 | 29,600 | 1,100 | 0 |
| 05/06/2026 |
51
|
1,136,000 | 51.30 | 51.30 | 50 | 29,000 | 34,500 | 0 |
| 04/06/2026 |
51.20
|
622,800 | 51.20 | 51.30 | 50.20 | 10,800 | 24,900 | 0 |
| 03/06/2026 |
51.10
|
1,203,600 | 51.50 | 51.50 | 49.70 | 1,600 | 201,000 | 0 |
| 02/06/2026 |
51.10
|
244,000 | 51.20 | 51.40 | 50 | 16,100 | 48,600 | 0 |
| 01/06/2026 |
51.20
|
506,300 | 50.70 | 51.40 | 49.55 | 59,200 | 15,500 | 0 |
| 29/05/2026 |
50
|
672,600 | 50.20 | 50.90 | 48.15 | 125,000 | 395,516 | 0 |
| 28/05/2026 |
50.40
|
893,300 | 48.55 | 51 | 48.30 | 250,000 | 12,600 | 0 |
| 27/05/2026 |
48.30
|
220,500 | 48.10 | 48.50 | 48.05 | 33,300 | 2,510 | 0 |
| 26/05/2026 |
48.05
|
366,000 | 48.50 | 48.60 | 48.05 | 21,500 | 4,400 | 0 |
| 25/05/2026 |
48.40
|
784,500 | 48.60 | 48.75 | 47.95 | 53,300 | 441,901 | 0 |
| 22/05/2026 |
48.40
|
237,500 | 48.50 | 48.50 | 47.65 | 24,400 | 9,900 | 0 |
| 21/05/2026 |
48.50
|
549,700 | 48.60 | 48.70 | 47.95 | 19,300 | 428,300 | 0 |
| 20/05/2026 |
48.30
|
456,100 | 48.60 | 48.80 | 47.50 | 8,000 | 549,506 | 0 |
| 19/05/2026 |
48.50
|
913,400 | 48.70 | 49.10 | 48.30 | 1,000 | 703,904 | 0 |
| 18/05/2026 |
48.40
|
384,600 | 48.60 | 48.60 | 47.65 | 16,700 | 38,400 | 0 |
| 15/05/2026 |
48.60
|
1,313,400 | 48.70 | 49 | 48.05 | 41,300 | 1,038,500 | 0 |
| 14/05/2026 |
48.50
|
1,511,300 | 47.90 | 48.90 | 47.80 | 233,800 | 683,300 | 0 |
| 13/05/2026 |
47.80
|
175,700 | 47.90 | 47.90 | 47.20 | 23,600 | 532,752 | 0 |
| 12/05/2026 |
47.90
|
470,800 | 47.65 | 47.90 | 46.90 | 9,900 | 11,610 | 0 |
| 11/05/2026 |
47.70
|
1,202,700 | 47.50 | 47.90 | 47.45 | 70,600 | 31,600 | 0 |
| 08/05/2026 |
47.90
|
989,800 | 47.70 | 47.90 | 47 | 0 | 47,500 | 0 |
| 07/05/2026 |
47.90
|
1,386,200 | 48.15 | 48.30 | 46.60 | 49,100 | 36,600 | 0 |
| 06/05/2026 |
47.50
|
753,600 | 45.50 | 47.50 | 44.55 | 27,200 | 70,600 | 0 |
| 05/05/2026 |
45.50
|
805,100 | 46.10 | 46.30 | 43 | 83,900 | 94,600 | 0 |
| 04/05/2026 |
45.95
|
533,200 | 43.90 | 46 | 43 | 66,200 | 54,000 | 0 |
| 29/04/2026 |
43.80
|
2,645,900 | 38.70 | 43.80 | 38.70 | 79,600 | 68,893 | 0 |
| 28/04/2026 |
41.60
|
762,900 | 41.60 | 41.60 | 41.60 | 20,400 | 49 | 0 |
| 24/04/2026 |
44.70
|
1,150,900 | 47 | 47 | 43.55 | 117,000 | 77,400 | 0 |
| 23/04/2026 |
46.80
|
472,200 | 47.45 | 47.45 | 46.20 | 25,300 | 37,500 | 0 |
| 22/04/2026 |
47.50
|
464,000 | 47.90 | 47.90 | 45.30 | 28,700 | 64,700 | 0 |
| 21/04/2026 |
47.50
|
513,700 | 44.75 | 48.60 | 44.75 | 11,700 | 18,000 | 0 |
| 20/04/2026 |
48.10
|
293,300 | 47.85 | 48.10 | 47.30 | 13,500 | 27,050 | 0 |
| 17/04/2026 |
48
|
229,200 | 48.40 | 48.40 | 47.45 | 1,500 | 21,400 | 0 |