| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-18) |
-0.50 | -0.85% | 5,618,400 | -1,423,821 | 0 |
55.40
60
58.50
|
|
2 tháng
(2026-04-20) |
-4.20 | -6.70% | 27,228,200 | -3,432,316 | 0 |
55.40
62.70
58.50
|
|
3 tháng
(2026-03-19) |
-0.20 | -0.34% | 41,550,600 | -5,368,092 | -5.0 |
55.40
62.70
58.50
|
|
6 tháng
(2025-12-19) |
4 | 7.34% | 124,673,500 | -2,236,992 | 190.5 |
53
69.20
58.50
|
|
12 tháng
(2025-06-23) |
3.80 | 6.95% | 324,702,400 | -8,390,362 | -192.4 |
51.90
69.20
58.50
|
|
24 tháng
(2024-06-27) |
-9.08 | -13.43% | 519,717,600 | -24,185,015 | -1,142.9 |
42.28
71.61
58.50
|
|
36 tháng
(2023-07-03) |
5.70 | 10.79% | 753,995,400 | -26,580,516 | -1,359.8 |
42.28
74.53
58.50
|
|
60 tháng
(2021-07-13) |
30.43 | 108.40% | 1,286,400,400 | -10,539,954 | -228.1 |
26.56
84.73
58.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 17/06/2026 |
58.50
|
222,000 | 58.80 | 58.80 | 58.20 | 10,600 | 26,800 | 0 |
| 16/06/2026 |
58.50
|
116,700 | 58.20 | 58.90 | 57.50 | 13,200 | 6,700 | 0 |
| 15/06/2026 |
58.40
|
124,300 | 57.40 | 58.40 | 57.40 | 17,201 | 400 | 0 |
| 12/06/2026 |
57.10
|
145,100 | 57.20 | 57.70 | 57 | 10,700 | 6,400 | 0 |
| 11/06/2026 |
57
|
145,100 | 56.90 | 57.20 | 56.50 | 900 | 3,600 | 0 |
| 10/06/2026 |
57
|
323,400 | 56.50 | 57.10 | 56.50 | 8,254 | 235,000 | 0 |
| 09/06/2026 |
57.10
|
147,400 | 55.60 | 57.20 | 55.60 | 15,700 | 43,100 | 0 |
| 08/06/2026 |
55.40
|
680,800 | 57.50 | 57.50 | 55.40 | 26,800 | 153,300 | 0 |
| 05/06/2026 |
57.50
|
246,300 | 57.70 | 57.80 | 57.50 | 8,000 | 166,100 | 0 |
| 04/06/2026 |
57.80
|
107,800 | 58 | 58.20 | 57.50 | 1,100 | 35,200 | 0 |
| 03/06/2026 |
58
|
130,000 | 57.70 | 58.30 | 57.70 | 4,400 | 4,300 | 0 |
| 02/06/2026 |
57.80
|
235,300 | 58.10 | 58.40 | 57.80 | 0 | 25,900 | 0 |
| 01/06/2026 |
58.30
|
100,600 | 59 | 59 | 58.30 | 3,100 | 18,520 | 0 |
| 29/05/2026 |
58.70
|
89,100 | 58.80 | 59.10 | 58.50 | 14,900 | 10,956 | 0 |
| 28/05/2026 |
58.80
|
94,100 | 58.50 | 59.20 | 58.50 | 4,100 | 700 | 0 |
| 27/05/2026 |
58.30
|
403,400 | 60.10 | 60.10 | 58 | 37,800 | 275,120 | 0 |
| 26/05/2026 |
59.50
|
356,800 | 60.50 | 60.50 | 59.50 | 6,300 | 236,600 | 0 |
| 25/05/2026 |
60
|
321,800 | 59.10 | 60.20 | 59.10 | 500 | 22,900 | 0 |
| 22/05/2026 |
59
|
158,700 | 58.90 | 59.20 | 58.90 | 500 | 1,000 | 0 |
| 21/05/2026 |
58.80
|
218,500 | 59.30 | 59.30 | 58.30 | 47,800 | 77,240 | 0 |
| 20/05/2026 |
58.20
|
553,200 | 59 | 59.50 | 57.30 | 28,900 | 163,100 | 0 |
| 19/05/2026 |
58.60
|
447,200 | 59 | 59.20 | 58.50 | 22,000 | 209,940 | 0 |
| 18/05/2026 |
59
|
472,800 | 60 | 60 | 59 | 500 | 400 | 0 |
| 15/05/2026 |
60
|
1,026,300 | 61.20 | 61.30 | 60 | 200 | 305,800 | 0 |
| 14/05/2026 |
61.20
|
865,600 | 61.10 | 61.80 | 60.90 | 38,000 | 138,300 | 0 |
| 13/05/2026 |
61.20
|
685,700 | 61.20 | 61.90 | 60.60 | 2,700 | 45,400 | 0 |
| 12/05/2026 |
61.30
|
760,800 | 61 | 61.50 | 60.50 | 5,600 | 40,700 | 0 |
| 11/05/2026 |
61
|
1,238,900 | 61.20 | 62.30 | 60.50 | 25,007 | 74,900 | 0 |
| 08/05/2026 |
60.50
|
1,348,400 | 60.90 | 62.40 | 60 | 44,900 | 17,200 | 0 |
| 07/05/2026 |
60.50
|
1,436,000 | 61.70 | 62.50 | 60.50 | 29,300 | 71,860 | 0 |
| 06/05/2026 |
61.40
|
2,243,200 | 62.40 | 62.70 | 61.10 | 76,200 | 239,900 | 0 |
| 05/05/2026 |
62.40
|
1,536,000 | 62.30 | 62.40 | 60.70 | 48,900 | 270,600 | 0 |
| 04/05/2026 |
61.70
|
1,678,300 | 61.20 | 62.80 | 61.20 | 13,300 | 94,400 | 0 |
| 29/04/2026 |
61.20
|
1,133,000 | 61.50 | 62.50 | 60.60 | 139,900 | 73,924 | 0 |
| 28/04/2026 |
62
|
1,603,200 | 62.60 | 62.60 | 59.50 | 71,900 | 579,876 | 0 |
| 24/04/2026 |
62.40
|
980,800 | 62 | 62.70 | 61.80 | 30,700 | 57,900 | 0 |
| 23/04/2026 |
62
|
1,735,200 | 62.30 | 62.80 | 61.90 | 34,410 | 74,400 | 0 |
| 22/04/2026 |
62.20
|
822,900 | 62.20 | 62.70 | 62.10 | 0 | 233,100 | 0 |
| 21/04/2026 |
62.30
|
997,400 | 62.80 | 62.90 | 62.10 | 1,600 | 252,400 | 0 |
| 20/04/2026 |
62.70
|
1,518,100 | 61.50 | 62.80 | 60.80 | 40,300 | 40,752 | 0 |
| 17/04/2026 |
61.30
|
440,900 | 61.70 | 61.90 | 61.10 | 51,500 | 143,900 | 0 |
| 16/04/2026 |
61.70
|
700,100 | 61.30 | 61.80 | 61 | 242,300 | 115,300 | 0 |
| 15/04/2026 |
61
|
590,200 | 61.50 | 61.50 | 60.80 | 40,800 | 173,600 | 0 |
| 14/04/2026 |
61
|
656,200 | 60.50 | 61.40 | 60.40 | 4,600 | 88,500 | 0 |
| 13/04/2026 |
60.50
|
527,200 | 60.60 | 60.90 | 60 | 18,200 | 68,800 | 0 |
| 10/04/2026 |
61.20
|
881,100 | 61 | 61.90 | 60.20 | 72,100 | 29,896 | 0 |
| 09/04/2026 |
60.20
|
1,133,600 | 59.50 | 61 | 59.50 | 114,800 | 104,500 | 0 |
| 08/04/2026 |
59.20
|
956,400 | 59.50 | 59.60 | 58.70 | 65,480 | 279,120 | 0 |
| 07/04/2026 |
58.70
|
899,500 | 57.20 | 58.70 | 56.60 | 15,800 | 138,900 | 0 |
| 06/04/2026 |
57.40
|
644,000 | 57.10 | 57.40 | 56.20 | 28,400 | 138,800 | 0 |
| 03/04/2026 |
57.40
|
444,700 | 58.60 | 58.60 | 57.40 | 56,960 | 104,600 | 0 |
| 02/04/2026 |
58.60
|
828,100 | 58.50 | 58.60 | 57.30 | 35,400 | 179,400 | 0 |
| 01/04/2026 |
58.90
|
452,700 | 59.40 | 59.60 | 58.80 | 3,200 | 127,000 | 0 |
| 31/03/2026 |
59
|
608,200 | 58.90 | 59.30 | 58.60 | 100 | 227,000 | 0 |
| 30/03/2026 |
59.30
|
439,600 | 57.80 | 59.30 | 57.50 | 21,900 | 117,500 | 0 |
| 27/03/2026 |
58.80
|
670,700 | 58.30 | 59.30 | 58.30 | 78,100 | 464,000 | 0 |
| 26/03/2026 |
59.30
|
511,200 | 58.40 | 59.30 | 57.80 | 4,700 | 183,400 | 0 |
| 25/03/2026 |
58.50
|
332,200 | 57.90 | 58.50 | 57.70 | 400 | 50,700 | 0 |
| 24/03/2026 |
57.40
|
349,400 | 56.80 | 57.50 | 56.20 | 7,800 | 87,200 | 0 |
| 23/03/2026 |
55.90
|
715,500 | 57 | 58.30 | 55.70 | 171,700 | 65,000 | 0 |
| 20/03/2026 |
57.50
|
761,600 | 58.60 | 59.80 | 57.50 | 87,000 | 110,600 | -1.4 |
| 19/03/2026 |
58.70
|
779,300 | 59 | 59 | 57.80 | 19,100 | 78,400 | -3.6 |
| 18/03/2026 |
59.60
|
510,800 | 60.60 | 60.90 | 59.40 | 370,700 | 269,300 | 6.1 |
| 17/03/2026 |
61
|
1,254,700 | 60.70 | 61 | 60.10 | 98,300 | 75,600 | 1.4 |
| 16/03/2026 |
60.60
|
562,000 | 60.50 | 60.70 | 59.50 | 491,300 | 156,600 | 20.2 |
| 13/03/2026 |
60.60
|
1,651,900 | 59 | 61.20 | 58.80 | 491,300 | 156,600 | 20.2 |
| 12/03/2026 |
58.70
|
696,200 | 57.70 | 59.20 | 57.70 | 99,000 | 16,500 | 4.8 |
| 11/03/2026 |
59
|
1,166,500 | 57.20 | 59.40 | 57.10 | 177,000 | 171,900 | 0.2 |
| 10/03/2026 |
57
|
1,690,800 | 56.50 | 57 | 55.20 | 75,600 | 248,000 | -9.5 |
| 09/03/2026 |
55.10
|
1,680,900 | 55.10 | 55.50 | 55.10 | 75,600 | 248,000 | -9.5 |
| 06/03/2026 |
59.20
|
1,534,700 | 59.80 | 60.70 | 57.80 | 550,200 | 236,600 | 18.8 |
| 05/03/2026 |
60.70
|
2,286,200 | 62.20 | 62.60 | 59.30 | 43,700 | 708,100 | -40.5 |
| 04/03/2026 |
62
|
2,546,100 | 62.40 | 62.60 | 59.90 | 749,600 | 466,100 | 17.3 |
| 03/03/2026 |
62.80
|
2,089,100 | 65 | 65.30 | 62.80 | 300,200 | 226,900 | 4.3 |
| 02/03/2026 |
64.20
|
2,742,900 | 60.40 | 65.30 | 59.80 | 320,000 | 232,300 | 6.0 |
| 27/02/2026 |
61.50
|
1,207,400 | 62.50 | 62.50 | 61.40 | 77,500 | 37,500 | 2.4 |
| 26/02/2026 |
62.60
|
908,400 | 63.10 | 63.10 | 61.80 | 118,800 | 160,600 | -2.6 |
| 25/02/2026 |
62.70
|
1,064,700 | 61.90 | 63.80 | 61.90 | 57,000 | 220,500 | -10.3 |
| 24/02/2026 |
61.70
|
1,374,500 | 61.70 | 62.30 | 60.90 | 195,400 | 388,700 | -11.8 |
| 23/02/2026 |
61.90
|
1,468,700 | 62.90 | 62.90 | 61 | 29,700 | 371,400 | -21.1 |
| 13/02/2026 |
60.10
|
976,600 | 60.10 | 60.40 | 59.70 | 38,600 | 112,300 | -4.4 |
| 12/02/2026 |
60.10
|
906,200 | 60 | 60.60 | 59.60 | 230,200 | 276,700 | -2.8 |
| 11/02/2026 |
60
|
939,600 | 60 | 60.50 | 59.30 | 31,000 | 345,300 | -18.8 |
| 10/02/2026 |
60
|
1,752,000 | 60 | 60.50 | 58.20 | 99,900 | 475,300 | -22.2 |
| 09/02/2026 |
60
|
1,393,900 | 60.50 | 60.60 | 58.60 | 766,000 | 406,900 | 22.0 |
| 06/02/2026 |
60
|
2,640,600 | 61.60 | 62.90 | 60 | 766,000 | 406,900 | 22.0 |
| 05/02/2026 |
63.50
|
4,180,400 | 68.80 | 68.80 | 63.50 | 336,700 | 798,100 | -30.2 |
| 04/02/2026 |
68.20
|
2,290,000 | 68.20 | 69.80 | 68 | 443,500 | 124,300 | 21.9 |
| 03/02/2026 |
68.20
|
2,583,900 | 69.30 | 69.90 | 67.70 | 320,000 | 232,300 | 6.0 |
| 02/02/2026 |
69.20
|
5,180,500 | 64.30 | 69.20 | 64.10 | 520,100 | 266,500 | 16.2 |
| 30/01/2026 |
64.70
|
1,548,000 | 64.70 | 65.60 | 64.30 | 135,100 | 195,600 | -4.0 |
| 29/01/2026 |
65
|
4,208,700 | 61 | 65 | 60.80 | 699,400 | 156,500 | 34.6 |
| 28/01/2026 |
61
|
1,287,000 | 59.60 | 61.50 | 58.80 | 277,700 | 112,400 | 9.9 |
| 27/01/2026 |
58.50
|
679,400 | 59.90 | 60 | 58.50 | 77,000 | 89,800 | -0.8 |
| 26/01/2026 |
60
|
962,400 | 58.60 | 60.20 | 58.50 | 277,300 | 27,000 | 14.8 |
| 23/01/2026 |
59
|
1,244,700 | 61.20 | 62.20 | 59 | 128,000 | 76,700 | 3.0 |
| 22/01/2026 |
60.80
|
1,305,800 | 62 | 63.60 | 60.20 | 177,500 | 107,500 | 4.2 |
| 21/01/2026 |
62
|
2,053,800 | 62.40 | 62.80 | 60 | 644,900 | 64,200 | 35.5 |
| 20/01/2026 |
63
|
1,639,700 | 63.20 | 63.80 | 62.40 | 704,500 | 234,100 | 29.6 |
| 19/01/2026 |
63
|
2,654,600 | 60.50 | 63.20 | 60.50 | 361,300 | 171,300 | 11.8 |