| 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) |
2.05 | 4.40% | 14,532,700 | 1,618,162 | 0 |
46.55
48.60
48.60
|
|
2 tháng
(2026-04-13) |
3.15 | 6.93% | 31,817,300 | 1,958,339 | 0 |
45.05
48.60
48.60
|
|
3 tháng
(2026-03-16) |
4.10 | 9.21% | 44,211,300 | 2,740,572 | -14.4 |
42.60
48.60
48.60
|
|
6 tháng
(2025-12-15) |
0.16 | 0.34% | 139,984,900 | 876,272 | -107.7 |
42.45
53.70
48.60
|
|
12 tháng
(2025-06-17) |
3.53 | 7.84% | 298,908,100 | -4,822,886 | -380.7 |
42.20
53.70
48.60
|
|
24 tháng
(2024-06-24) |
-3.20 | -6.18% | 499,513,000 | -24,672,641 | -1,343.5 |
38.44
53.70
48.60
|
|
36 tháng
(2023-06-28) |
-15.01 | -23.60% | 689,015,500 | -44,723,679 | -2,751.1 |
38.44
70.07
48.60
|
|
60 tháng
(2021-07-08) |
-14.91 | -23.47% | 765,208,000 | -47,707,599 | -3,140.1 |
38.44
79.91
48.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 12/06/2026 |
48.60
|
850,800 | 48.70 | 49.35 | 48.50 | 256,600 | 42,600 | 0 |
| 11/06/2026 |
48.60
|
1,436,400 | 47.50 | 49.20 | 47.45 | 312,275 | 102,880 | 0 |
| 10/06/2026 |
47.55
|
284,900 | 47.30 | 47.55 | 47.15 | 151,600 | 24,800 | 0 |
| 09/06/2026 |
47.15
|
316,800 | 47.25 | 47.40 | 47 | 138,800 | 55,710 | 0 |
| 08/06/2026 |
47
|
771,900 | 47.80 | 47.80 | 46.60 | 190,500 | 252,700 | 0 |
| 05/06/2026 |
47.80
|
589,100 | 47.90 | 48.30 | 47 | 152,410 | 28,100 | 0 |
| 04/06/2026 |
47.80
|
285,400 | 47.50 | 47.90 | 47.35 | 150,057 | 56,600 | 0 |
| 03/06/2026 |
47.50
|
625,500 | 46.75 | 48.10 | 46.75 | 283,600 | 15,400 | 0 |
| 02/06/2026 |
47
|
596,100 | 47.15 | 47.25 | 46.80 | 149,700 | 41,300 | 0 |
| 01/06/2026 |
47.20
|
416,200 | 46.85 | 47.25 | 46.80 | 148,000 | 98,840 | 0 |
| 29/05/2026 |
46.95
|
520,300 | 47.30 | 47.40 | 46.95 | 128,592 | 27,320 | 0 |
| 28/05/2026 |
47.20
|
345,600 | 47.70 | 47.70 | 47.20 | 28,500 | 27,600 | 0 |
| 27/05/2026 |
47.75
|
437,900 | 47.35 | 47.75 | 47.05 | 75,300 | 20,900 | 0 |
| 26/05/2026 |
47.20
|
880,400 | 48 | 48 | 47.10 | 49,200 | 85,300 | 0 |
| 25/05/2026 |
47.90
|
439,000 | 48 | 48.95 | 47.85 | 70,400 | 108,200 | 0 |
| 22/05/2026 |
48.10
|
917,600 | 48.30 | 49.35 | 48.05 | 31,210 | 86,945 | 0 |
| 21/05/2026 |
48
|
665,600 | 48.10 | 48.65 | 47.65 | 118,200 | 61,000 | 0 |
| 20/05/2026 |
47.70
|
716,000 | 48.50 | 48.50 | 47.20 | 233,600 | 91,600 | 0 |
| 19/05/2026 |
48.50
|
972,600 | 48.45 | 49.20 | 47.65 | 246,400 | 107,720 | 0 |
| 18/05/2026 |
48.40
|
570,000 | 48.55 | 48.65 | 47.75 | 27,700 | 94,300 | 0 |
| 15/05/2026 |
48.55
|
1,646,900 | 47.45 | 49.10 | 47.15 | 398,600 | 59,210 | 0 |
| 14/05/2026 |
47
|
511,700 | 46.65 | 47.50 | 46.65 | 229,400 | 32,900 | 0 |
| 13/05/2026 |
46.55
|
586,800 | 47 | 47 | 46.15 | 52,943 | 269,500 | 0 |
| 12/05/2026 |
47
|
656,300 | 47.70 | 47.75 | 46.55 | 85,697 | 276,900 | 0 |
| 11/05/2026 |
47.60
|
1,480,800 | 46.25 | 47.80 | 45.80 | 701,900 | 249,719 | 0 |
| 08/05/2026 |
46.25
|
886,100 | 46.40 | 46.65 | 46.20 | 221,203 | 423,900 | 0 |
| 07/05/2026 |
46.65
|
1,146,500 | 47.80 | 47.80 | 46.50 | 140,800 | 472,400 | 0 |
| 06/05/2026 |
47.80
|
654,100 | 47 | 47.80 | 46.55 | 130,958 | 194,800 | 0 |
| 05/05/2026 |
47.05
|
1,090,900 | 47.25 | 47.30 | 46.15 | 79,720 | 246,050 | 0 |
| 04/05/2026 |
47.35
|
884,900 | 47.50 | 47.80 | 46.55 | 313,750 | 164,400 | 0 |
| 29/04/2026 |
47.50
|
590,700 | 48 | 48.50 | 47.50 | 26,400 | 181,800 | 0 |
| 28/04/2026 |
48.50
|
1,524,700 | 47.25 | 49.40 | 47.10 | 599,032 | 343,900 | 0 |
| 24/04/2026 |
47
|
825,900 | 48.10 | 48.10 | 46.65 | 40,100 | 259,402 | 0 |
| 23/04/2026 |
48.20
|
3,372,800 | 45.05 | 48.20 | 44.85 | 1,157,100 | 612,000 | 0 |
| 22/04/2026 |
45.05
|
621,600 | 45.20 | 45.30 | 44.80 | 240,600 | 222,120 | 0 |
| 21/04/2026 |
45.15
|
486,700 | 45.70 | 45.70 | 45.15 | 81,912 | 133,500 | 0 |
| 20/04/2026 |
45.50
|
249,100 | 45.50 | 45.90 | 45.35 | 66,507 | 22,500 | 0 |
| 17/04/2026 |
45.50
|
676,000 | 46 | 46.45 | 45.30 | 74,103 | 130,500 | 0 |
| 16/04/2026 |
45.75
|
349,400 | 46.20 | 46.20 | 45.30 | 131,600 | 42,988 | 0 |
| 15/04/2026 |
46.15
|
805,700 | 45.65 | 46.35 | 45.15 | 173,900 | 21,100 | 0 |
| 14/04/2026 |
45.15
|
554,900 | 45.75 | 45.95 | 45.05 | 152,920 | 175,894 | 0 |
| 13/04/2026 |
45.45
|
427,500 | 45.50 | 46 | 45.25 | 114,809 | 18,961 | 0 |
| 10/04/2026 |
45.80
|
627,600 | 45.15 | 45.95 | 45.15 | 197,015 | 9,114 | 0 |
| 09/04/2026 |
45.10
|
510,700 | 45 | 45.45 | 44.85 | 181,400 | 19,200 | 0 |
| 08/04/2026 |
45.40
|
901,300 | 44.95 | 45.55 | 44.50 | 172,300 | 82,918 | 0 |
| 07/04/2026 |
44.05
|
408,500 | 44.45 | 44.60 | 43.90 | 64,900 | 213,600 | 0 |
| 06/04/2026 |
44.40
|
640,800 | 44.20 | 44.75 | 44.05 | 242,800 | 152,260 | 0 |
| 03/04/2026 |
44.10
|
543,600 | 44.60 | 44.75 | 44.10 | 197,100 | 125,328 | 0 |
| 02/04/2026 |
44.20
|
401,600 | 44.70 | 44.70 | 44.10 | 102,100 | 42,927 | 0 |
| 01/04/2026 |
44.50
|
469,200 | 44.75 | 44.80 | 44.35 | 74,800 | 77,417 | 0 |
| 31/03/2026 |
44.30
|
413,500 | 44.25 | 44.65 | 44.15 | 99,839 | 33,609 | 0 |
| 30/03/2026 |
44.15
|
668,100 | 43.90 | 44.55 | 42.05 | 251,000 | 45,428 | 0 |
| 27/03/2026 |
44.15
|
346,700 | 44 | 44.35 | 43.75 | 30,800 | 47,700 | 0 |
| 26/03/2026 |
43.75
|
472,100 | 44.65 | 44.65 | 43.60 | 9,700 | 234,300 | 0 |
| 25/03/2026 |
44.75
|
817,400 | 44.80 | 45.15 | 44.40 | 213,600 | 244,000 | 0 |
| 24/03/2026 |
45.10
|
779,500 | 43.45 | 45.10 | 43.25 | 449,800 | 101,500 | 0 |
| 23/03/2026 |
42.90
|
789,200 | 42.50 | 43.20 | 42.20 | 295,080 | 48,200 | 0 |
| 20/03/2026 |
42.60
|
1,019,800 | 44.35 | 44.35 | 42.60 | 95,500 | 115,400 | -0.9 |
| 19/03/2026 |
44.35
|
840,600 | 44.35 | 44.45 | 43.60 | 73,700 | 116,400 | -1.9 |
| 18/03/2026 |
44.45
|
577,100 | 44.50 | 44.85 | 43.90 | 21,700 | 224,700 | -9.1 |
| 17/03/2026 |
44.35
|
700,800 | 44.50 | 45.20 | 44.35 | 46,700 | 70,100 | -1.0 |
| 16/03/2026 |
44.50
|
465,900 | 44.20 | 44.65 | 44.10 | 52,600 | 86,100 | -1.5 |
| 13/03/2026 |
44.40
|
599,500 | 43.75 | 44.65 | 43.65 | 52,600 | 86,100 | -1.5 |
| 12/03/2026 |
43.75
|
824,200 | 44.65 | 44.65 | 43.70 | 19,600 | 197,700 | -7.8 |
| 11/03/2026 |
44.80
|
966,300 | 44.60 | 45 | 44.05 | 90,300 | 171,100 | -3.6 |
| 10/03/2026 |
44.75
|
1,473,200 | 43.60 | 44.75 | 43.10 | 531,000 | 118,700 | 17.5 |
| 09/03/2026 |
42.45
|
3,538,000 | 43.75 | 44 | 42.45 | 531,000 | 118,700 | 17.5 |
| 06/03/2026 |
45.60
|
804,600 | 45.65 | 46.20 | 45.55 | 67,700 | 40,500 | 1.2 |
| 05/03/2026 |
45.65
|
768,200 | 46.15 | 46.45 | 45.65 | 8,000 | 96,500 | -4.1 |
| 04/03/2026 |
46
|
1,327,100 | 46.05 | 46.50 | 45.20 | 253,500 | 72,500 | 8.3 |
| 03/03/2026 |
46
|
2,424,900 | 47 | 47.45 | 45.30 | 40,000 | 37,900 | 0.1 |
| 02/03/2026 |
47.20
|
1,618,800 | 47.05 | 47.85 | 47 | 157,200 | 60,300 | 5.0 |
| 27/02/2026 |
48.40
|
1,197,000 | 49.10 | 49.20 | 48.35 | 16,500 | 58,400 | -2.0 |
| 26/02/2026 |
49.10
|
1,107,900 | 49.50 | 49.55 | 48.80 | 25,600 | 126,600 | -5.0 |
| 25/02/2026 |
49.20
|
1,341,700 | 48.80 | 49.90 | 48.80 | 64,800 | 177,300 | -5.6 |
| 24/02/2026 |
48.80
|
812,400 | 48.85 | 49.25 | 48.65 | 48,900 | 37,800 | 0.5 |
| 23/02/2026 |
48.85
|
747,400 | 48.60 | 49.15 | 48.60 | 133,400 | 175,400 | -2.1 |
| 13/02/2026 |
48.50
|
758,900 | 49 | 49 | 48.40 | 44,200 | 96,500 | -2.5 |
| 12/02/2026 |
48.80
|
508,400 | 48.70 | 49.20 | 48.50 | 116,400 | 57,600 | 2.9 |
| 11/02/2026 |
48.70
|
675,500 | 48.40 | 48.80 | 48.05 | 38,900 | 73,000 | -1.7 |
| 10/02/2026 |
48.35
|
1,278,300 | 49.45 | 49.65 | 47.75 | 302,000 | 149,000 | 7.4 |
| 09/02/2026 |
49.45
|
519,800 | 48.90 | 49.45 | 48.90 | 220,800 | 83,800 | 6.7 |
| 06/02/2026 |
48.75
|
1,886,100 | 49.50 | 49.80 | 48.70 | 220,800 | 83,800 | 6.7 |
| 05/02/2026 |
50.10
|
1,682,000 | 52.20 | 52.20 | 50 | 233,600 | 67,200 | 8.3 |
| 04/02/2026 |
51.70
|
1,558,600 | 52.40 | 53.30 | 51.60 | 61,400 | 100,600 | -2.1 |
| 03/02/2026 |
52.10
|
2,564,900 | 50.90 | 52.40 | 50.30 | 157,200 | 60,300 | 5.0 |
| 02/02/2026 |
49.90
|
1,193,500 | 49.90 | 50.90 | 49.20 | 99,300 | 115,400 | -0.8 |
| 30/01/2026 |
49.90
|
1,724,800 | 51 | 51.40 | 49.90 | 20,900 | 267,700 | -12.6 |
| 29/01/2026 |
50.30
|
1,623,900 | 49.10 | 50.60 | 49 | 137,300 | 305,200 | -8.4 |
| 28/01/2026 |
48.95
|
1,151,800 | 49.90 | 50.30 | 48.75 | 24,200 | 448,700 | -21.0 |
| 27/01/2026 |
49.55
|
1,290,400 | 48.95 | 49.55 | 48.25 | 234,800 | 185,200 | 2.4 |
| 26/01/2026 |
48.50
|
1,694,200 | 49.30 | 50 | 48.30 | 381,800 | 118,000 | 12.9 |
| 23/01/2026 |
49.30
|
2,328,200 | 50.70 | 51.30 | 48.90 | 177,000 | 351,900 | -8.9 |
| 22/01/2026 |
50.60
|
1,396,700 | 51 | 52 | 50.50 | 47,100 | 169,300 | -6.3 |
| 21/01/2026 |
50.60
|
2,222,400 | 52 | 52 | 50.20 | 236,500 | 261,900 | -1.4 |
| 20/01/2026 |
52.30
|
3,633,500 | 52 | 54.30 | 51.50 | 383,500 | 653,000 | -14.3 |
| 19/01/2026 |
51.10
|
2,768,200 | 52.50 | 52.70 | 50.20 | 396,700 | 159,000 | 12.0 |
| 16/01/2026 |
52.50
|
2,852,800 | 52.70 | 53.80 | 51.80 | 434,900 | 121,000 | 16.6 |
| 15/01/2026 |
52.70
|
6,078,400 | 55 | 57.10 | 52.70 | 617,400 | 830,100 | -11.6 |
| 14/01/2026 |
53.70
|
4,550,700 | 51.30 | 53.70 | 51.30 | 585,700 | 235,900 | 18.5 |