| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-07-01) |
-6.50 | -10.32% | 84,919,200 | -12,443,729 | 0 |
54
63
59.30
|
|
2 tháng
(2026-06-01) |
-5.70 | -9.16% | 174,851,800 | -17,673,129 | 0 |
54
63
59.30
|
|
3 tháng
(2026-05-04) |
-4.20 | -6.92% | 357,138,800 | -151,448 | 0 |
54
64.90
59.30
|
|
6 tháng
(2026-02-02) |
-15 | -20.98% | 878,086,200 | -93,753,510 | -4,068.5 |
54
71.80
59.30
|
|
12 tháng
(2025-08-05) |
-4.55 | -7.46% | 1,808,879,900 | -151,659,385 | -7,517.0 |
54
76
59.30
|
|
24 tháng
(2024-08-12) |
-1.80 | -3.09% | 2,510,539,100 | -230,276,704 | -11,991.0 |
52.12
76
59.30
|
|
36 tháng
(2023-08-16) |
-2.73 | -4.61% | 2,859,177,400 | -238,681,716 | -12,712.0 |
52.12
76
59.30
|
|
60 tháng
(2021-08-26) |
14.36 | 34.08% | 3,387,220,300 | -241,157,765 | -12,887.3 |
34.86
76
59.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 31/07/2026 |
59.30
|
18,314,600 | 57.70 | 60.40 | 57.30 | 5,484,825 | 921,300 | 0 |
| 30/07/2026 |
56.50
|
5,427,800 | 55 | 56.70 | 54.70 | 1,023,330 | 664,300 | 0 |
| 29/07/2026 |
54.60
|
2,072,300 | 54.20 | 54.70 | 54 | 110,000 | 343,010 | 0 |
| 28/07/2026 |
54.10
|
2,607,000 | 53.70 | 54.60 | 53.30 | 377,019 | 730,197 | 0 |
| 27/07/2026 |
54
|
2,581,300 | 54.50 | 54.80 | 53.50 | 591,060 | 516,597 | 0 |
| 24/07/2026 |
54.10
|
2,503,700 | 54 | 55.30 | 53.20 | 302,074 | 76,948 | 0 |
| 23/07/2026 |
54
|
7,435,600 | 54.10 | 54.90 | 52.60 | 1,063,520 | 2,715,500 | 0 |
| 22/07/2026 |
54.50
|
9,173,400 | 56.80 | 57.10 | 54.50 | 527,170 | 4,169,184 | 0 |
| 21/07/2026 |
56.70
|
3,413,200 | 56.70 | 57.20 | 56.60 | 1,021,900 | 1,465,743 | 0 |
| 20/07/2026 |
56.70
|
8,536,800 | 58.80 | 58.80 | 56.30 | 615,877 | 3,223,586 | 0 |
| 17/07/2026 |
58.50
|
1,990,100 | 59.30 | 59.30 | 58.50 | 143,600 | 781,300 | 0 |
| 16/07/2026 |
59.40
|
3,349,700 | 59.10 | 59.80 | 58.40 | 548,001 | 662,701 | 0 |
| 15/07/2026 |
59.20
|
2,633,300 | 59.20 | 59.40 | 58.70 | 641,300 | 506,002 | 0 |
| 14/07/2026 |
59.20
|
2,829,200 | 58.90 | 59.50 | 58.60 | 1,329,300 | 2,247,101 | 0 |
| 13/07/2026 |
58.90
|
6,789,000 | 60.50 | 60.50 | 58.80 | 93,814 | 1,645,540 | 0 |
| 10/07/2026 |
60.50
|
3,016,400 | 61.10 | 61.50 | 60.50 | 1,015,821 | 1,766,559 | 0 |
| 09/07/2026 |
61.10
|
2,209,800 | 61.30 | 61.50 | 61 | 140,752 | 780,500 | 0 |
| 08/07/2026 |
61.60
|
2,051,000 | 61.30 | 61.80 | 61.10 | 126,300 | 93,638 | 0 |
| 07/07/2026 |
61.30
|
2,547,200 | 61.20 | 61.50 | 60.90 | 141,601 | 259,292 | 0 |
| 06/07/2026 |
61.20
|
4,173,100 | 62 | 62.50 | 60.70 | 520,600 | 259,335 | 0 |
| 03/07/2026 |
62
|
2,601,900 | 62.30 | 62.40 | 62 | 185,700 | 328,793 | 0 |
| 02/07/2026 |
62.10
|
2,744,500 | 63 | 63.10 | 62.10 | 246,701 | 308,900 | 0 |
| 01/07/2026 |
63
|
4,232,900 | 62.40 | 63 | 62.10 | 440,500 | 104,943 | 0 |
| 30/06/2026 |
62.20
|
4,622,500 | 62.20 | 62.60 | 61.90 | 1,104,400 | 194,613 | 0 |
| 29/06/2026 |
62
|
5,481,600 | 61.60 | 62.20 | 61.40 | 1,527,138 | 613,296 | 0 |
| 26/06/2026 |
61.40
|
3,344,300 | 61 | 61.50 | 60.80 | 537,757 | 664,704 | 0 |
| 25/06/2026 |
60.80
|
3,093,500 | 61.10 | 61.30 | 60.80 | 68,100 | 492,439 | 0 |
| 24/06/2026 |
61
|
2,542,500 | 61.40 | 61.60 | 61 | 86,900 | 223,500 | 0 |
| 23/06/2026 |
61.30
|
5,176,000 | 61.70 | 62.60 | 61.30 | 245,335 | 394,290 | 0 |
| 22/06/2026 |
61.30
|
2,686,300 | 61.70 | 61.80 | 61.20 | 81,314 | 698,484 | 0 |
| 19/06/2026 |
61.70
|
4,869,000 | 61.90 | 61.90 | 61.20 | 1,756,865 | 1,294,084 | 0 |
| 18/06/2026 |
61.60
|
4,650,700 | 62.30 | 62.40 | 61.60 | 339,200 | 2,387,956 | 0 |
| 17/06/2026 |
62.20
|
6,825,500 | 61.80 | 62.40 | 61.60 | 204,749 | 3,094,137 | 0 |
| 16/06/2026 |
61.80
|
3,110,000 | 61.80 | 62.30 | 61.60 | 461,900 | 1,175,966 | 0 |
| 15/06/2026 |
61.60
|
5,222,300 | 62.30 | 62.40 | 61.60 | 359,808 | 1,877,199 | 0 |
| 12/06/2026 |
61.60
|
3,152,300 | 61.90 | 62.10 | 61.60 | 416,200 | 538,601 | 0 |
| 11/06/2026 |
61.60
|
2,588,500 | 61.50 | 61.90 | 61.30 | 270,312 | 599,022 | 0 |
| 10/06/2026 |
61.70
|
2,309,200 | 61.60 | 62.20 | 61.60 | 658,000 | 381,948 | 0 |
| 09/06/2026 |
61.50
|
2,564,800 | 61.30 | 61.70 | 61 | 602,685 | 536,891 | 0 |
| 08/06/2026 |
61.30
|
7,352,300 | 61.20 | 62.10 | 60.90 | 3,308,413 | 1,701,154 | 0 |
| 05/06/2026 |
61.70
|
4,011,200 | 62.40 | 62.50 | 61.60 | 1,185,305 | 1,435,997 | 0 |
| 04/06/2026 |
62.20
|
3,910,600 | 61.80 | 62.50 | 61.70 | 843,100 | 1,131,950 | 0 |
| 03/06/2026 |
61.90
|
4,431,300 | 61.70 | 62.50 | 61.40 | 686,009 | 1,664,613 | 0 |
| 02/06/2026 |
61.60
|
5,063,900 | 62.30 | 62.70 | 61.60 | 1,106,331 | 717,051 | 0 |
| 01/06/2026 |
62.20
|
2,924,300 | 62.30 | 62.80 | 61.70 | 890,940 | 152,266 | 0 |
| 29/05/2026 |
62
|
5,820,000 | 63 | 63 | 61.80 | 427,868 | 147,059 | 0 |
| 28/05/2026 |
62.80
|
4,972,400 | 64.20 | 64.20 | 62.80 | 690,420 | 319,346 | 0 |
| 27/05/2026 |
64.20
|
4,185,600 | 64.40 | 64.50 | 63.80 | 848,624 | 615,449 | 0 |
| 26/05/2026 |
64.40
|
5,623,900 | 63.30 | 64.40 | 63.30 | 1,363,703 | 661,846 | 0 |
| 25/05/2026 |
63.70
|
5,410,300 | 63.20 | 64 | 62.10 | 1,030,700 | 36,571 | 0 |
| 22/05/2026 |
63.50
|
8,118,400 | 64.90 | 64.90 | 63.30 | 1,298,940 | 1,545,303 | 0 |
| 21/05/2026 |
64.90
|
20,114,300 | 64.60 | 66.20 | 63.80 | 4,705,865 | 2,202,786 | 0 |
| 20/05/2026 |
64.60
|
14,381,600 | 63.70 | 64.70 | 61.80 | 5,212,915 | 438,300 | 0 |
| 19/05/2026 |
64.40
|
24,224,800 | 63.40 | 65 | 62.60 | 9,769,998 | 497,931 | 0 |
| 18/05/2026 |
63.20
|
18,877,600 | 60.70 | 63.50 | 60.30 | 4,100,534 | 406,696 | 0 |
| 15/05/2026 |
60.70
|
8,271,800 | 61.30 | 61.70 | 60.70 | 705,005 | 194,201 | 0 |
| 14/05/2026 |
61
|
5,612,100 | 60.50 | 61.50 | 60 | 482,800 | 119,494 | 0 |
| 13/05/2026 |
60.10
|
8,868,000 | 59.70 | 61.30 | 59.20 | 225,850 | 1,041,663 | 0 |
| 12/05/2026 |
59.90
|
6,549,200 | 60.30 | 60.50 | 59.50 | 347,500 | 1,793,844 | 0 |
| 11/05/2026 |
60.30
|
5,510,000 | 61 | 61.10 | 60.20 | 908,227 | 594,900 | 0 |
| 08/05/2026 |
60.70
|
9,970,000 | 60.50 | 61.70 | 60.30 | 704,851 | 541,776 | 0 |
| 07/05/2026 |
60.30
|
6,055,700 | 60.90 | 61.10 | 60.30 | 1,041,162 | 608,231 | 0 |
| 06/05/2026 |
60.50
|
5,807,400 | 60.20 | 60.50 | 59.70 | 354,400 | 1,747,100 | 0 |
| 05/05/2026 |
59.90
|
6,407,700 | 60.60 | 60.70 | 59.70 | 409,900 | 1,865,832 | 0 |
| 04/05/2026 |
60.70
|
7,506,200 | 60.50 | 61.20 | 60 | 1,592,650 | 3,321,903 | 0 |
| 29/04/2026 |
59.80
|
6,431,000 | 59.90 | 60.50 | 59.50 | 503,620 | 2,877,200 | 0 |
| 28/04/2026 |
59.80
|
7,596,400 | 60.80 | 61.50 | 59.80 | 1,214,808 | 1,627,564 | 0 |
| 24/04/2026 |
60.60
|
11,882,500 | 63 | 63 | 60.60 | 1,790,101 | 5,706,639 | 0 |
| 23/04/2026 |
62.80
|
35,200,000 | 59.70 | 63.50 | 59.60 | 5,226,345 | 7,628,321 | 0 |
| 22/04/2026 |
59.40
|
3,011,000 | 59.60 | 59.80 | 59.20 | 110,296 | 583,363 | 0 |
| 21/04/2026 |
59.60
|
6,379,000 | 60.40 | 60.60 | 59.60 | 713,996 | 2,777,270 | 0 |
| 20/04/2026 |
60.10
|
6,442,900 | 59.60 | 60.50 | 59.50 | 1,646,300 | 1,324,544 | 0 |
| 17/04/2026 |
59.50
|
4,257,800 | 59.40 | 59.90 | 59.40 | 436,197 | 947,200 | 0 |
| 16/04/2026 |
59.40
|
4,174,500 | 60 | 60.10 | 59.30 | 1,149,225 | 1,063,714 | 0 |
| 15/04/2026 |
59.90
|
8,919,600 | 59.70 | 60.50 | 59.60 | 2,748,091 | 1,669,914 | 0 |
| 14/04/2026 |
59.30
|
5,548,100 | 59.70 | 59.80 | 59.10 | 685,300 | 988,319 | 0 |
| 13/04/2026 |
59.20
|
5,088,700 | 59.50 | 59.50 | 59 | 519,092 | 1,711,387 | 0 |
| 10/04/2026 |
59.80
|
7,655,400 | 59.60 | 61 | 59.60 | 1,606,654 | 743,986 | 0 |
| 09/04/2026 |
59.40
|
6,217,700 | 60 | 60.10 | 59.30 | 635,328 | 1,646,301 | 0 |
| 08/04/2026 |
60.20
|
13,743,100 | 59.20 | 60.30 | 58.80 | 1,054,413 | 4,595,644 | 0 |
| 07/04/2026 |
58
|
3,889,100 | 58 | 58.30 | 57.70 | 653,609 | 1,308,600 | 0 |
| 06/04/2026 |
58
|
4,303,300 | 57.80 | 58.20 | 57.70 | 508,700 | 1,256,600 | 0 |
| 03/04/2026 |
57.70
|
5,919,600 | 58.30 | 58.50 | 57.70 | 710,151 | 2,453,262 | 0 |
| 02/04/2026 |
58.20
|
5,664,500 | 58.70 | 58.80 | 58.10 | 812,700 | 2,217,355 | 0 |
| 01/04/2026 |
59
|
8,254,700 | 58.90 | 59.20 | 58.50 | 1,660,102 | 2,879,993 | 0 |
| 31/03/2026 |
58.10
|
5,481,100 | 58.20 | 58.90 | 58 | 891,200 | 2,290,355 | 0 |
| 30/03/2026 |
58
|
5,546,000 | 57.90 | 58.50 | 57.80 | 618,100 | 2,537,596 | 0 |
| 27/03/2026 |
58.80
|
6,135,900 | 58 | 59 | 57.90 | 1,394,100 | 1,479,320 | 0 |
| 26/03/2026 |
57.90
|
6,217,800 | 58.50 | 58.60 | 57.50 | 472,767 | 2,254,702 | 0 |
| 25/03/2026 |
58.40
|
8,558,200 | 58.80 | 59.10 | 58 | 627,800 | 4,223,662 | 0 |
| 24/03/2026 |
58.20
|
4,332,300 | 59 | 59 | 58 | 143,575 | 2,154,010 | 0 |
| 23/03/2026 |
57.60
|
9,648,600 | 57.80 | 58.30 | 56.50 | 1,807,289 | 1,279,500 | 0 |
| 20/03/2026 |
58
|
8,322,900 | 59.80 | 59.80 | 58 | 653,100 | 1,782,600 | -67.4 |
| 19/03/2026 |
59.80
|
6,184,000 | 59.70 | 60 | 59 | 973,200 | 4,546,800 | -217.5 |
| 18/03/2026 |
60.50
|
8,225,000 | 60.90 | 62 | 60 | 1,909,400 | 621,600 | 77.4 |
| 17/03/2026 |
60.50
|
7,148,800 | 59.50 | 60.50 | 59.40 | 356,600 | 1,688,600 | -78.5 |
| 16/03/2026 |
58.80
|
3,985,900 | 59.30 | 59.80 | 58.60 | 474,700 | 800,700 | -19.4 |
| 13/03/2026 |
59
|
5,656,900 | 59.20 | 60.10 | 58.90 | 474,700 | 800,700 | -19.4 |
| 12/03/2026 |
59.80
|
6,217,000 | 60.20 | 60.30 | 59.50 | 793,200 | 1,238,000 | -26.6 |
| 11/03/2026 |
60.40
|
8,789,200 | 60.50 | 61.20 | 60 | 1,171,200 | 2,589,400 | -85.6 |