| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-17) |
0.40 | 0.80% | 9,779,800 | 0 | 0 |
50.30
60.20
50.30
|
|
2 tháng
(2026-07-20) |
0.40 | 0.80% | 18,214,900 | 0 | 0 |
50.30
60.50
50.30
|
|
3 tháng
(2026-06-18) |
0.40 | 0.80% | 28,096,100 | 0 | 0 |
50.30
60.50
50.30
|
|
6 tháng
(2026-03-20) |
0.40 | 0.80% | 56,973,700 | 0 | 0 |
50.30
68.20
50.30
|
|
12 tháng
(2025-09-22) |
2.09 | 4.30% | 137,555,500 | 0 | 0 |
48.61
69.50
50.30
|
|
24 tháng
(2024-09-26) |
3.42 | 7.24% | 282,831,400 | 0 | 0 |
45.61
74.41
50.30
|
|
36 tháng
(2023-10-02) |
0.10 | 0.20% | 399,490,000 | 0 | 0 |
38.22
74.90
50.30
|
|
60 tháng
(2021-10-12) |
9.78 | 23.90% | 826,139,100 | 11,807,898 | 915.2 |
38.22
84.73
50.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 17/09/2026 |
50.70
|
249,700 | 50.30 | 50.70 | 50.30 | 30,600 | 100,000 | 0 |
| 16/09/2026 |
50.30
|
223,100 | 50.70 | 50.90 | 50.20 | 3,200 | 36,400 | 0 |
| 15/09/2026 |
50.70
|
182,300 | 50.30 | 51 | 50.30 | 0 | 0 | 0 |
| 14/09/2026 |
50.30
|
251,500 | 50.20 | 51.40 | 50 | 0 | 0 | 0 |
| 11/09/2026 |
50.20
|
426,500 | 51.30 | 51.50 | 50.10 | 0 | 0 | 0 |
| 10/09/2026 |
51.60
|
279,300 | 52 | 52.30 | 51.50 | 0 | 0 | 0 |
| 09/09/2026 |
52.10
|
245,200 | 52.20 | 52.20 | 51.80 | 0 | 0 | 0 |
| 08/09/2026 |
52.20
|
356,100 | 52.50 | 52.50 | 52 | 0 | 0 | 0 |
| 07/09/2026 |
52.30
|
287,800 | 52.80 | 53 | 52.20 | 0 | 0 | 0 |
| 04/09/2026 |
52.50
|
293,400 | 52.20 | 52.50 | 52.10 | 0 | 0 | 0 |
| 03/09/2026 |
52.10
|
357,800 | 52.20 | 52.20 | 51.80 | 0 | 0 | 0 |
| 02/09/2026 |
60
|
1,393,900 | 60.50 | 60.60 | 58.60 | 0 | 0 | 0 |
| 01/09/2026 |
57.10
|
609,200 | 57.60 | 58 | 56.90 | 0 | 0 | 0 |
| 31/08/2026 |
50.30
|
251,500 | 50.20 | 51.40 | 50 | 0 | 0 | 0 |
| 28/08/2026 |
52.10
|
205,600 | 52.30 | 52.50 | 52.10 | 0 | 0 | 0 |
| 27/08/2026 |
52.30
|
171,100 | 52.80 | 52.80 | 52.30 | 0 | 0 | 0 |
| 26/08/2026 |
52.70
|
248,000 | 52.80 | 52.80 | 52.30 | 0 | 0 | 0 |
| 25/08/2026 |
52.70
|
321,200 | 53.10 | 53.40 | 52.60 | 0 | 0 | 0 |
| 24/08/2026 |
53
|
222,500 | 53.60 | 53.60 | 52.90 | 0 | 0 | 0 |
| 21/08/2026 |
53
|
386,800 | 52.50 | 53 | 52.10 | 0 | 0 | 0 |
| 20/08/2026 |
52.50
|
188,900 | 52.90 | 53.10 | 52.30 | 0 | 0 | 0 |
| 19/08/2026 |
52.60
|
414,200 | 53.40 | 53.40 | 52.50 | 0 | 0 | 0 |
| 18/08/2026 |
53.40
|
300,900 | 53.80 | 54.40 | 53.40 | 0 | 0 | 0 |
| 17/08/2026 |
54
|
314,000 | 54.50 | 54.80 | 53.60 | 0 | 0 | 0 |
| 14/08/2026 |
54.40
|
384,400 | 55.10 | 55.80 | 54 | 0 | 0 | 0 |
| 13/08/2026 |
54.10
|
1,293,600 | 53.80 | 55.70 | 53.80 | 0 | 0 | 0 |
| 12/08/2026 |
53.10
|
1,184,500 | 52.90 | 55.30 | 52.50 | 0 | 0 | 0 |
| 11/08/2026 |
52.10
|
172,500 | 52.90 | 52.90 | 52.10 | 0 | 0 | 0 |
| 10/08/2026 |
52.10
|
441,800 | 51.40 | 53.10 | 51.40 | 0 | 0 | 0 |
| 07/08/2026 |
51.40
|
415,700 | 52.60 | 53.40 | 51.40 | 0 | 0 | 0 |
| 06/08/2026 |
52.60
|
563,700 | 53.50 | 53.50 | 52.40 | 0 | 0 | 0 |
| 05/08/2026 |
53.50
|
352,300 | 54.10 | 54.10 | 53.40 | 0 | 0 | 0 |
| 04/08/2026 |
53.50
|
191,900 | 53.10 | 54.50 | 53.10 | 0 | 0 | 0 |
| 03/08/2026 |
53
|
308,000 | 53 | 53.50 | 52.60 | 0 | 0 | 0 |
| 31/07/2026 |
52.60
|
248,700 | 54.50 | 54.70 | 52.60 | 0 | 0 | 0 |
| 30/07/2026 |
54.10
|
146,000 | 53.50 | 54.80 | 53.10 | 0 | 0 | 0 |
| 29/07/2026 |
53.40
|
39,200 | 54.20 | 54.20 | 53.40 | 0 | 0 | 0 |
| 28/07/2026 |
53.80
|
89,900 | 52.60 | 54 | 52.60 | 0 | 0 | 0 |
| 27/07/2026 |
53.20
|
209,600 | 53.60 | 54.50 | 53.20 | 0 | 0 | 0 |
| 24/07/2026 |
53.90
|
135,900 | 54 | 54.50 | 53.80 | 0 | 0 | 0 |
| 23/07/2026 |
53.90
|
246,800 | 53.50 | 54 | 52.40 | 0 | 0 | 0 |
| 22/07/2026 |
53.10
|
327,000 | 53.30 | 55.80 | 53 | 0 | 0 | 0 |
| 21/07/2026 |
54.50
|
325,900 | 55.50 | 56.50 | 54.30 | 0 | 0 | 0 |
| 20/07/2026 |
55.50
|
346,200 | 56.30 | 57.10 | 55.30 | 0 | 0 | 0 |
| 17/07/2026 |
57.20
|
181,100 | 56.80 | 57.40 | 56.80 | 0 | 0 | 0 |
| 16/07/2026 |
56.70
|
221,900 | 56.50 | 57 | 56 | 0 | 0 | 0 |
| 15/07/2026 |
56.80
|
203,000 | 57.40 | 57.50 | 56.80 | 0 | 0 | 0 |
| 14/07/2026 |
57.40
|
171,800 | 57 | 57.50 | 56.40 | 0 | 0 | 0 |
| 13/07/2026 |
57
|
429,700 | 56.70 | 57.70 | 56.40 | 0 | 0 | 0 |
| 10/07/2026 |
57.50
|
152,400 | 57.90 | 58.40 | 57.50 | 0 | 0 | 0 |
| 09/07/2026 |
57.70
|
277,300 | 58.20 | 58.50 | 57.50 | 0 | 0 | 0 |
| 08/07/2026 |
58.90
|
142,300 | 57.80 | 59.80 | 57.70 | 0 | 0 | 0 |
| 07/07/2026 |
57.80
|
172,100 | 58 | 58.30 | 57.60 | 0 | 0 | 0 |
| 06/07/2026 |
57.60
|
318,800 | 59.50 | 60 | 56.20 | 0 | 0 | 0 |
| 03/07/2026 |
59.30
|
182,100 | 59.70 | 60.40 | 59.30 | 0 | 0 | 0 |
| 02/07/2026 |
60
|
114,800 | 59.90 | 60.50 | 59.90 | 0 | 0 | 0 |
| 01/07/2026 |
60
|
147,200 | 59.50 | 60 | 59.50 | 0 | 0 | 0 |
| 30/06/2026 |
59.50
|
126,900 | 59.80 | 60.40 | 59.50 | 0 | 0 | 0 |
| 29/06/2026 |
60
|
218,500 | 60 | 60.20 | 59.40 | 0 | 0 | 0 |
| 26/06/2026 |
60.10
|
145,700 | 60.90 | 61.10 | 60 | 0 | 0 | 0 |
| 25/06/2026 |
61.10
|
921,200 | 58.40 | 61.10 | 58.40 | 0 | 0 | 0 |
| 24/06/2026 |
58.40
|
452,700 | 58.50 | 58.80 | 57.80 | 0 | 0 | 0 |
| 23/06/2026 |
58.50
|
382,000 | 57.90 | 58.90 | 57.90 | 0 | 0 | 0 |
| 22/06/2026 |
58.50
|
117,300 | 57.30 | 58.50 | 57.30 | 0 | 0 | 0 |
| 19/06/2026 |
57.50
|
217,200 | 57.90 | 58.10 | 57.50 | 0 | 0 | 0 |
| 18/06/2026 |
57.90
|
111,400 | 58.60 | 58.60 | 57.60 | 0 | 0 | 0 |
| 17/06/2026 |
58.50
|
222,000 | 58.80 | 58.80 | 58.20 | 0 | 0 | 0 |
| 16/06/2026 |
58.50
|
116,700 | 58.20 | 58.90 | 57.50 | 0 | 0 | 0 |
| 15/06/2026 |
58.40
|
124,300 | 57.40 | 58.40 | 57.40 | 0 | 0 | 0 |
| 12/06/2026 |
57.10
|
145,100 | 57.20 | 57.70 | 57 | 0 | 0 | 0 |
| 11/06/2026 |
57
|
145,100 | 56.90 | 57.20 | 56.50 | 0 | 0 | 0 |
| 10/06/2026 |
57
|
323,400 | 56.50 | 57.10 | 56.50 | 0 | 0 | 0 |
| 09/06/2026 |
57.10
|
147,400 | 55.60 | 57.20 | 55.60 | 0 | 0 | 0 |
| 08/06/2026 |
55.40
|
680,800 | 57.50 | 57.50 | 55.40 | 0 | 0 | 0 |
| 05/06/2026 |
57.50
|
246,300 | 57.70 | 57.80 | 57.50 | 0 | 0 | 0 |
| 04/06/2026 |
57.80
|
107,800 | 58 | 58.20 | 57.50 | 0 | 0 | 0 |
| 03/06/2026 |
58
|
130,000 | 57.70 | 58.30 | 57.70 | 0 | 0 | 0 |
| 02/06/2026 |
57.80
|
235,300 | 58.10 | 58.40 | 57.80 | 0 | 0 | 0 |
| 01/06/2026 |
58.30
|
100,600 | 59 | 59 | 58.30 | 0 | 0 | 0 |
| 29/05/2026 |
58.70
|
89,100 | 58.80 | 59.10 | 58.50 | 0 | 0 | 0 |
| 28/05/2026 |
58.80
|
94,100 | 58.50 | 59.20 | 58.50 | 0 | 0 | 0 |
| 27/05/2026 |
58.30
|
403,400 | 60.10 | 60.10 | 58 | 0 | 0 | 0 |
| 26/05/2026 |
59.50
|
356,800 | 60.50 | 60.50 | 59.50 | 0 | 0 | 0 |
| 25/05/2026 |
60
|
321,800 | 59.10 | 60.20 | 59.10 | 0 | 0 | 0 |
| 22/05/2026 |
59
|
158,700 | 58.90 | 59.20 | 58.90 | 0 | 0 | 0 |
| 21/05/2026 |
58.80
|
218,500 | 59.30 | 59.30 | 58.30 | 0 | 0 | 0 |
| 20/05/2026 |
58.20
|
553,200 | 59 | 59.50 | 57.30 | 0 | 0 | 0 |
| 19/05/2026 |
58.60
|
447,200 | 59 | 59.20 | 58.50 | 0 | 0 | 0 |
| 18/05/2026 |
59
|
472,800 | 60 | 60 | 59 | 0 | 0 | 0 |
| 15/05/2026 |
60
|
1,026,300 | 61.20 | 61.30 | 60 | 0 | 0 | 0 |
| 14/05/2026 |
61.20
|
865,600 | 61.10 | 61.80 | 60.90 | 0 | 0 | 0 |
| 13/05/2026 |
61.20
|
685,700 | 61.20 | 61.90 | 60.60 | 0 | 0 | 0 |
| 12/05/2026 |
61.30
|
760,800 | 61 | 61.50 | 60.50 | 0 | 0 | 0 |
| 11/05/2026 |
61
|
1,238,900 | 61.20 | 62.30 | 60.50 | 0 | 0 | 0 |
| 08/05/2026 |
60.50
|
1,348,400 | 60.90 | 62.40 | 60 | 0 | 0 | 0 |
| 07/05/2026 |
60.50
|
1,436,000 | 61.70 | 62.50 | 60.50 | 0 | 0 | 0 |
| 06/05/2026 |
61.40
|
2,243,200 | 62.40 | 62.70 | 61.10 | 0 | 0 | 0 |
| 05/05/2026 |
62.40
|
1,536,000 | 62.30 | 62.40 | 60.70 | 0 | 0 | 0 |
| 04/05/2026 |
61.70
|
1,678,300 | 61.20 | 62.80 | 61.20 | 0 | 0 | 0 |
| 01/05/2026 |
55.50
|
478,400 | 56.30 | 56.30 | 55.10 | 0 | 0 | 0 |
| 30/04/2026 |
50.30
|
251,500 | 50.20 | 51.40 | 50 | 0 | 0 | 0 |