| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-19) |
10.30 | 15.42% | 18,200 | -1,900 | -0.1 |
51.90
77.10
76.80
|
|
2 tháng
(2026-07-20) |
24.40 | 46.30% | 49,500 | -3,000 | -0.2 |
51.90
77.10
76.80
|
|
3 tháng
(2026-06-22) |
27.10 | 54.20% | 132,200 | -6,000 | -0.3 |
49.90
77.10
76.80
|
|
6 tháng
(2026-03-23) |
27.10 | 54.20% | 194,900 | -6,200 | -0.3 |
46.80
77.10
76.80
|
|
12 tháng
(2025-09-23) |
33.10 | 75.23% | 239,000 | -6,600 | -0.4 |
43.20
77.10
76.80
|
|
24 tháng
(2024-09-30) |
47.08 | 156.84% | 514,173 | -31,330 | -1.1 |
26.74
77.10
76.80
|
|
36 tháng
(2023-10-04) |
54.75 | 244.93% | 1,912,791 | -184,465 | -5.4 |
22.26
77.10
76.80
|
|
60 tháng
(2021-10-14) |
54.27 | 237.68% | 19,995,828 | -335,050 | -10.0 |
17.22
77.10
76.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 01/05/2026 |
51.60
|
500 | 52.90 | 54.70 | 47.70 | 0 | 0 | 0 |
| 30/04/2026 |
76
|
300 | 73.20 | 76 | 73.20 | 0 | 0 | 0 |
| 29/04/2026 |
56
|
300 | 52 | 56 | 52 | 0 | 0 | 0 |
| 28/04/2026 |
51.70
|
0 | 51.70 | 51.70 | 51.70 | 0 | 0 | 0 |
| 27/04/2026 |
76
|
300 | 73.20 | 76 | 73.20 | 0 | 0 | 0 |
| 24/04/2026 |
51.70
|
0 | 51.70 | 51.70 | 51.70 | 0 | 0 | 0 |
| 23/04/2026 |
51.70
|
0 | 51.70 | 51.70 | 51.70 | 0 | 0 | 0 |
| 22/04/2026 |
51.70
|
0 | 51.70 | 51.70 | 51.70 | 0 | 0 | 0 |
| 21/04/2026 |
51.70
|
0 | 51.70 | 51.70 | 51.70 | 0 | 0 | 0 |
| 20/04/2026 |
51.70
|
0 | 51.70 | 51.70 | 51.70 | 0 | 0 | 0 |
| 17/04/2026 |
51.70
|
0 | 51.70 | 51.70 | 51.70 | 0 | 0 | 0 |
| 16/04/2026 |
51.70
|
0 | 51.70 | 51.70 | 51.70 | 0 | 0 | 0 |
| 15/04/2026 |
51.70
|
0 | 51.70 | 51.70 | 51.70 | 0 | 0 | 0 |
| 14/04/2026 |
51.70
|
1,100 | 48.50 | 51.70 | 48.50 | 0 | 0 | 0 |
| 13/04/2026 |
50
|
800 | 50.80 | 51.70 | 49.90 | 0 | 0 | 0 |
| 10/04/2026 |
51
|
0 | 51 | 51 | 51 | 0 | 0 | 0 |
| 09/04/2026 |
51
|
100 | 51 | 51 | 51 | 0 | 0 | 0 |
| 08/04/2026 |
51.40
|
200 | 51.50 | 51.50 | 51.40 | 0 | 0 | 0 |
| 07/04/2026 |
52.80
|
0 | 52.80 | 52.80 | 52.80 | 0 | 0 | 0 |
| 06/04/2026 |
52.80
|
0 | 52.80 | 52.80 | 52.80 | 0 | 0 | 0 |
| 03/04/2026 |
52.80
|
0 | 52.80 | 52.80 | 52.80 | 0 | 0 | 0 |
| 02/04/2026 |
52.80
|
0 | 52.80 | 52.80 | 52.80 | 0 | 0 | 0 |
| 01/04/2026 |
52.80
|
500 | 52.80 | 52.80 | 52.80 | 0 | 100 | 0.0 |
| 31/03/2026 |
52.90
|
0 | 52.90 | 52.90 | 52.90 | 0 | 0 | 0 |
| 30/03/2026 |
52.90
|
0 | 52.90 | 52.90 | 52.90 | 0 | 0 | 0 |
| 27/03/2026 |
52.90
|
0 | 52.90 | 52.90 | 52.90 | 0 | 0 | 0 |
| 26/03/2026 |
52.90
|
0 | 52.90 | 52.90 | 52.90 | 0 | 0 | 0 |
| 25/03/2026 |
52.90
|
400 | 49 | 52.90 | 49 | 0 | 0 | 0 |
| 24/03/2026 |
50
|
0 | 50 | 50 | 50 | 0 | 0 | 0 |
| 23/03/2026 |
50
|
1,000 | 47.70 | 50 | 47.70 | 0 | 0 | 0 |
| 20/03/2026 |
52.90
|
0 | 52.90 | 52.90 | 52.90 | 0 | 0 | 0 |
| 19/03/2026 |
52.90
|
0 | 52.90 | 52.90 | 52.90 | 0 | 0 | 0 |
| 18/03/2026 |
52.90
|
0 | 52.90 | 52.90 | 52.90 | 0 | 0 | 0 |
| 17/03/2026 |
52.90
|
0 | 52.90 | 52.90 | 52.90 | 0 | 0 | 0 |
| 16/03/2026 |
52.90
|
0 | 52.90 | 52.90 | 52.90 | 0 | 0 | 0 |
| 13/03/2026 |
52.90
|
0 | 52.90 | 52.90 | 52.90 | 0 | 0 | 0 |
| 12/03/2026 |
52.90
|
0 | 52.90 | 52.90 | 52.90 | 0 | 0 | 0 |
| 11/03/2026 |
52.90
|
1,900 | 48.90 | 52.90 | 48.90 | 0 | 1,700 | -0.1 |
| 10/03/2026 |
50.90
|
200 | 50 | 50.90 | 50 | 0 | 0 | 0 |
| 09/03/2026 |
50
|
900 | 48 | 50 | 48 | 0 | 0 | 0 |
| 06/03/2026 |
51
|
200 | 49.40 | 51 | 49.40 | 0 | 0 | 0 |
| 05/03/2026 |
49.40
|
2,800 | 54.50 | 54.50 | 49.30 | 0 | 0 | 0 |
| 04/03/2026 |
54.70
|
800 | 49.20 | 55 | 49.10 | 0 | 0 | 0 |
| 03/03/2026 |
54.50
|
2,900 | 55 | 55 | 54.50 | 0 | 0 | 0 |
| 02/03/2026 |
55
|
3,600 | 48 | 55 | 46.50 | 0 | 0 | 0 |
| 27/02/2026 |
51.40
|
0 | 51.40 | 51.40 | 51.40 | 0 | 0 | 0 |
| 26/02/2026 |
51.40
|
0 | 51.40 | 51.40 | 51.40 | 0 | 0 | 0 |
| 25/02/2026 |
51.40
|
400 | 50.50 | 51.40 | 50.50 | 0 | 0 | 0 |
| 24/02/2026 |
51.60
|
0 | 51.60 | 51.60 | 51.60 | 0 | 0 | 0 |
| 23/02/2026 |
51.60
|
0 | 51.60 | 51.60 | 51.60 | 0 | 0 | 0 |
| 20/02/2026 |
76
|
300 | 73.20 | 76 | 73.20 | 0 | 0 | 0 |
| 19/02/2026 |
76
|
300 | 73.20 | 76 | 73.20 | 0 | 0 | 0 |
| 18/02/2026 |
76
|
300 | 73.20 | 76 | 73.20 | 0 | 0 | 0 |
| 17/02/2026 |
76
|
300 | 73.20 | 76 | 73.20 | 0 | 0 | 0 |
| 16/02/2026 |
76
|
300 | 73.20 | 76 | 73.20 | 0 | 0 | 0 |
| 13/02/2026 |
51.60
|
0 | 51.60 | 51.60 | 51.60 | 0 | 0 | 0 |
| 12/02/2026 |
51.60
|
0 | 51.60 | 51.60 | 51.60 | 0 | 0 | 0 |
| 11/02/2026 |
51.60
|
0 | 51.60 | 51.60 | 51.60 | 0 | 0 | 0 |
| 10/02/2026 |
51.60
|
500 | 51.60 | 51.60 | 51.60 | 0 | 0 | 0 |
| 09/02/2026 |
51.90
|
0 | 51.90 | 51.90 | 51.90 | 0 | 0 | 0 |
| 06/02/2026 |
51.90
|
0 | 51.90 | 51.90 | 51.90 | 0 | 0 | 0 |
| 05/02/2026 |
51.90
|
0 | 51.90 | 51.90 | 51.90 | 0 | 0 | 0 |
| 04/02/2026 |
51.90
|
0 | 51.90 | 51.90 | 51.90 | 0 | 0 | 0 |
| 03/02/2026 |
51.90
|
0 | 51.90 | 51.90 | 51.90 | 0 | 0 | 0 |
| 02/02/2026 |
51.90
|
100 | 51.90 | 51.90 | 51.90 | 0 | 0 | 0 |
| 30/01/2026 |
49
|
600 | 52.90 | 53 | 49 | 0 | 0 | 0 |
| 29/01/2026 |
53
|
600 | 48.40 | 53 | 48.40 | 0 | 0 | 0 |
| 28/01/2026 |
48.50
|
200 | 47.10 | 48.50 | 47.10 | 0 | 0 | 0 |
| 27/01/2026 |
51.80
|
200 | 47.10 | 51.80 | 47.10 | 0 | 0 | 0 |
| 26/01/2026 |
52
|
0 | 52 | 52 | 52 | 0 | 0 | 0 |
| 23/01/2026 |
52
|
100 | 52 | 52 | 52 | 0 | 0 | 0 |
| 22/01/2026 |
52.80
|
0 | 52.80 | 52.80 | 52.80 | 0 | 0 | 0 |
| 21/01/2026 |
52.80
|
200 | 52.80 | 52.80 | 52.80 | 0 | 0 | 0 |
| 20/01/2026 |
48.60
|
200 | 48.60 | 48.60 | 48.60 | 0 | 0 | 0 |
| 19/01/2026 |
53.80
|
2,800 | 50.60 | 53.80 | 49.80 | 0 | 0 | 0 |
| 16/01/2026 |
55.30
|
1,200 | 54 | 56.90 | 48.20 | 0 | 0 | 0 |
| 15/01/2026 |
53.40
|
0 | 53.40 | 53.40 | 53.40 | 0 | 0 | 0 |
| 14/01/2026 |
53.40
|
0 | 53.40 | 53.40 | 53.40 | 0 | 0 | 0 |
| 13/01/2026 |
53.40
|
400 | 48.60 | 53.40 | 48.60 | 0 | 0 | 0 |
| 12/01/2026 |
54
|
0 | 54 | 54 | 54 | 0 | 0 | 0 |
| 09/01/2026 |
54
|
200 | 52.90 | 54 | 52.90 | 0 | 0 | 0 |
| 08/01/2026 |
52.90
|
200 | 48.60 | 52.90 | 48.60 | 0 | 0 | 0 |
| 07/01/2026 |
53.90
|
200 | 49.60 | 53.90 | 49.60 | 0 | 0 | 0 |
| 06/01/2026 |
55
|
300 | 51.60 | 55 | 51.60 | 0 | 0 | 0 |
| 05/01/2026 |
51.60
|
500 | 52.90 | 54.70 | 47.70 | 0 | 0 | 0 |
| 02/01/2026 |
49
|
600 | 52.90 | 53 | 49 | 0 | 0 | 0 |
| 01/01/2026 |
52.90
|
600 | 48.60 | 53.60 | 48.60 | 0 | 0 | 0 |
| 31/12/2025 |
52.90
|
600 | 48.60 | 53.60 | 48.60 | 0 | 0 | 0 |
| 30/12/2025 |
54
|
0 | 54 | 54 | 54 | 0 | 0 | 0 |
| 29/12/2025 |
54
|
0 | 54 | 54 | 54 | 0 | 0 | 0 |
| 26/12/2025 |
54
|
0 | 54 | 54 | 54 | 0 | 0 | 0 |
| 25/12/2025 |
54
|
0 | 54 | 54 | 54 | 0 | 0 | 0 |
| 24/12/2025 |
54
|
1,700 | 50.50 | 54.50 | 45.50 | 0 | 0 | 0 |
| 23/12/2025 |
50.50
|
0 | 50.50 | 50.50 | 50.50 | 0 | 0 | 0 |
| 22/12/2025 |
50.50
|
0 | 50.50 | 50.50 | 50.50 | 0 | 0 | 0 |
| 19/12/2025 |
50.50
|
0 | 50.50 | 50.50 | 50.50 | 0 | 0 | 0 |
| 18/12/2025 |
50.50
|
0 | 50.50 | 50.50 | 50.50 | 0 | 0 | 0 |
| 17/12/2025 |
50.50
|
0 | 50.50 | 50.50 | 50.50 | 0 | 0 | 0 |
| 16/12/2025 |
50.50
|
0 | 50.50 | 50.50 | 50.50 | 0 | 0 | 0 |
| 15/12/2025 |
50.50
|
0 | 50.50 | 50.50 | 50.50 | 0 | 0 | 0 |