| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-04-10) |
4.50 | 5.54% | 4,588,400 | 242,200 | 18.9 |
47.90
87.70
47.90
|
|
2 tháng
(2024-03-11) |
0.70 | 0.82% | 13,873,800 | 585,200 | 49.1 |
47.90
94
47.90
|
|
3 tháng
(2024-02-15) |
7.80 | 10% | 19,648,500 | 908,964 | 75.4 |
47.90
94
47.90
|
|
6 tháng
(2023-11-13) |
31.13 | 56.93% | 30,816,400 | 1,044,564 | 89.3 |
47.90
94
47.90
|
|
12 tháng
(2023-05-16) |
42.92 | 100.11% | 42,311,328 | 741,184 | 59.3 |
42.64
94
47.90
|
|
24 tháng
(2022-05-23) |
38.85 | 82.75% | 59,880,131 | 495,579 | 19.6 |
25.92
94
47.90
|
|
36 tháng
(2021-05-26) |
19.63 | 29.68% | 67,170,187 | 582,979 | 30.9 |
25.92
94
47.90
|
|
60 tháng
(2019-06-06) |
79.94 | 1,365.21% | 110,073,351 | 1,248,389 | 125.9 |
5.86
94
47.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 05/06/2026 |
51
|
82,400 | 51 | 51.10 | 50.70 | 0 | 0 | 0 |
| 04/06/2026 |
51
|
151,600 | 51.30 | 51.30 | 50.60 | 0 | 0 | 0 |
| 03/06/2026 |
51
|
142,900 | 51 | 51 | 50.70 | 0 | 0 | 0 |
| 02/06/2026 |
50.80
|
233,100 | 51.60 | 51.60 | 50.60 | 0 | 0 | 0 |
| 01/06/2026 |
51.60
|
183,600 | 52 | 52.20 | 50.90 | 0 | 0 | 0 |
| 29/05/2026 |
51.70
|
49,000 | 51.20 | 51.70 | 51 | 0 | 0 | 0 |
| 28/05/2026 |
51.30
|
201,800 | 51.80 | 51.80 | 51 | 0 | 0 | 0 |
| 27/05/2026 |
51.80
|
221,000 | 51.80 | 52.10 | 51.20 | 0 | 0 | 0 |
| 26/05/2026 |
51.80
|
166,000 | 51.80 | 52 | 51.20 | 0 | 0 | 0 |
| 25/05/2026 |
51.90
|
176,800 | 52 | 52.50 | 51.80 | 0 | 0 | 0 |
| 22/05/2026 |
52
|
214,000 | 51.80 | 52 | 51.50 | 0 | 0 | 0 |
| 21/05/2026 |
52
|
149,200 | 52.10 | 52.30 | 51.50 | 0 | 0 | 0 |
| 20/05/2026 |
52
|
275,700 | 52.70 | 53 | 50 | 0 | 0 | 0 |
| 19/05/2026 |
52.30
|
225,200 | 53.20 | 53.50 | 52.20 | 0 | 0 | 0 |
| 18/05/2026 |
53.40
|
370,300 | 53.20 | 53.70 | 52.50 | 0 | 0 | 0 |
| 15/05/2026 |
54
|
253,800 | 55.40 | 55.40 | 53.80 | 0 | 0 | 0 |
| 14/05/2026 |
54.90
|
332,900 | 55.80 | 55.80 | 54.10 | 0 | 0 | 0 |
| 13/05/2026 |
59
|
398,000 | 59.10 | 59.50 | 58.50 | 0 | 0 | 0 |
| 12/05/2026 |
58.80
|
407,700 | 59.60 | 59.70 | 58.50 | 0 | 0 | 0 |
| 11/05/2026 |
59.50
|
346,000 | 59.30 | 59.50 | 58.80 | 0 | 0 | 0 |
| 08/05/2026 |
58.60
|
298,300 | 58.60 | 59.50 | 58.20 | 0 | 0 | 0 |
| 07/05/2026 |
59
|
357,200 | 59.70 | 60 | 59 | 0 | 0 | 0 |
| 06/05/2026 |
60.10
|
278,700 | 59.60 | 60.20 | 59.20 | 0 | 0 | 0 |
| 05/05/2026 |
60
|
239,300 | 60.70 | 60.70 | 59.40 | 0 | 0 | 0 |
| 04/05/2026 |
60.60
|
218,000 | 60.70 | 60.70 | 59.50 | 0 | 0 | 0 |
| 29/04/2026 |
60.70
|
141,300 | 60.30 | 60.70 | 59.30 | 0 | 0 | 0 |
| 28/04/2026 |
60.70
|
131,600 | 60.30 | 60.70 | 59.10 | 0 | 0 | 0 |
| 24/04/2026 |
60.30
|
223,400 | 58.20 | 60.40 | 58.20 | 0 | 0 | 0 |
| 23/04/2026 |
58.20
|
556,700 | 59.40 | 59.80 | 57.60 | 0 | 0 | 0 |
| 22/04/2026 |
59.40
|
371,400 | 60.20 | 60.50 | 58.70 | 0 | 0 | 0 |
| 21/04/2026 |
60.10
|
202,500 | 61.30 | 61.30 | 60.10 | 0 | 0 | 0 |
| 20/04/2026 |
61.30
|
151,300 | 61.90 | 61.90 | 60.60 | 0 | 0 | 0 |
| 17/04/2026 |
61.90
|
211,100 | 61.50 | 62.50 | 61.10 | 0 | 0 | 0 |
| 16/04/2026 |
61.50
|
197,400 | 61 | 61.50 | 60.40 | 0 | 0 | 0 |
| 15/04/2026 |
60.90
|
242,000 | 60.60 | 61.50 | 60.60 | 0 | 0 | 0 |
| 14/04/2026 |
60.60
|
206,800 | 61.80 | 62 | 60.60 | 0 | 0 | 0 |
| 13/04/2026 |
61.50
|
244,100 | 60.60 | 61.50 | 60.30 | 0 | 0 | 0 |
| 10/04/2026 |
60.80
|
190,800 | 61.60 | 61.60 | 60.70 | 0 | 0 | 0 |
| 09/04/2026 |
61.40
|
348,200 | 61.30 | 61.80 | 60.10 | 0 | 0 | 0 |
| 08/04/2026 |
61.30
|
374,400 | 61.40 | 61.50 | 60.20 | 0 | 0 | 0 |
| 07/04/2026 |
60.40
|
215,400 | 60.70 | 60.70 | 58.60 | 0 | 0 | 0 |
| 06/04/2026 |
60.90
|
255,800 | 59.40 | 60.90 | 58.30 | 0 | 0 | 0 |
| 03/04/2026 |
59.40
|
246,100 | 61.20 | 61.50 | 59.40 | 0 | 0 | 0 |
| 02/04/2026 |
60.90
|
187,600 | 60.60 | 61 | 60 | 0 | 0 | 0 |
| 01/04/2026 |
61.40
|
243,900 | 61.50 | 62 | 61.10 | 0 | 0 | 0 |
| 31/03/2026 |
61.20
|
487,800 | 60 | 61.20 | 59.20 | 0 | 0 | 0 |
| 30/03/2026 |
60
|
583,500 | 57 | 60.40 | 57 | 0 | 0 | 0 |
| 27/03/2026 |
58
|
318,200 | 56.60 | 58.40 | 56.40 | 0 | 0 | 0 |
| 26/03/2026 |
56.30
|
119,700 | 56.80 | 56.90 | 56.20 | 0 | 0 | 0 |
| 25/03/2026 |
56.80
|
159,100 | 55.90 | 57.30 | 55.90 | 0 | 0 | 0 |
| 24/03/2026 |
55.60
|
154,000 | 55.30 | 57 | 55.20 | 0 | 0 | 0 |
| 23/03/2026 |
54.90
|
369,700 | 55.20 | 55.90 | 54.30 | 0 | 0 | 0 |
| 20/03/2026 |
55
|
573,400 | 58.80 | 58.80 | 55 | 0 | 0 | 0 |
| 19/03/2026 |
58.80
|
544,800 | 56.70 | 59.50 | 56.10 | 0 | 0 | 0 |
| 18/03/2026 |
57.10
|
173,400 | 57.60 | 58.20 | 56.90 | 0 | 0 | 0 |
| 17/03/2026 |
57.60
|
130,100 | 57.70 | 58.80 | 57.60 | 0 | 0 | 0 |
| 16/03/2026 |
57.60
|
185,500 | 58.20 | 58.80 | 57.20 | 0 | 0 | 0 |
| 13/03/2026 |
58.30
|
286,400 | 57.70 | 58.70 | 57.60 | 0 | 0 | 0 |
| 12/03/2026 |
57.70
|
260,500 | 57.40 | 58.80 | 57.40 | 0 | 0 | 0 |
| 11/03/2026 |
58
|
201,600 | 56.50 | 58.50 | 56.20 | 0 | 0 | 0 |
| 10/03/2026 |
56.20
|
222,700 | 55.70 | 56.90 | 55.40 | 0 | 0 | 0 |
| 09/03/2026 |
54.30
|
891,700 | 55.20 | 56.60 | 54.30 | 0 | 0 | 0 |
| 06/03/2026 |
58.30
|
2,773,100 | 58.70 | 59.70 | 58 | 0 | 0 | 0 |
| 05/03/2026 |
58
|
323,600 | 59.60 | 60.80 | 58 | 0 | 0 | 0 |
| 04/03/2026 |
59.10
|
1,127,100 | 59.50 | 60.70 | 57.80 | 0 | 0 | 0 |
| 03/03/2026 |
60
|
515,600 | 61.90 | 62.50 | 59.50 | 0 | 0 | 0 |
| 02/03/2026 |
62
|
908,400 | 60.50 | 63.30 | 60.10 | 0 | 0 | 0 |
| 27/02/2026 |
62.20
|
331,900 | 63.20 | 63.20 | 61.80 | 0 | 0 | 0 |
| 26/02/2026 |
63.20
|
368,300 | 62.90 | 63.20 | 62.20 | 0 | 0 | 0 |
| 25/02/2026 |
62.90
|
760,800 | 62.40 | 63.80 | 61.50 | 0 | 0 | 0 |
| 24/02/2026 |
62.40
|
605,300 | 60.80 | 62.50 | 60.30 | 0 | 0 | 0 |
| 23/02/2026 |
60.50
|
362,300 | 60.50 | 61.10 | 60.20 | 0 | 0 | 0 |
| 13/02/2026 |
59.30
|
308,900 | 59.50 | 60.30 | 58.70 | 0 | 0 | 0 |
| 12/02/2026 |
59.40
|
319,900 | 58.50 | 59.60 | 58.50 | 0 | 0 | 0 |
| 11/02/2026 |
58.60
|
248,700 | 57.70 | 58.80 | 57.70 | 0 | 0 | 0 |
| 10/02/2026 |
57.50
|
697,200 | 60.10 | 60.20 | 57 | 0 | 0 | 0 |
| 09/02/2026 |
60
|
471,400 | 60.10 | 61 | 59.70 | 0 | 0 | 0 |
| 06/02/2026 |
60
|
1,009,500 | 62.10 | 62.40 | 59.80 | 0 | 0 | 0 |
| 05/02/2026 |
62.50
|
1,009,900 | 63.90 | 64.90 | 62.50 | 0 | 0 | 0 |
| 04/02/2026 |
64
|
1,239,800 | 64.60 | 67 | 62.80 | 0 | 0 | 0 |
| 03/02/2026 |
64.50
|
2,276,600 | 61.10 | 64.90 | 61.10 | 0 | 0 | 0 |
| 02/02/2026 |
61
|
584,400 | 61.50 | 62 | 60.20 | 0 | 0 | 0 |
| 30/01/2026 |
61
|
1,722,900 | 59.10 | 61.70 | 59.10 | 0 | 0 | 0 |
| 29/01/2026 |
58.60
|
619,600 | 58 | 58.70 | 57.10 | 0 | 0 | 0 |
| 28/01/2026 |
57
|
462,400 | 58 | 58.40 | 56.20 | 0 | 0 | 0 |
| 27/01/2026 |
57.50
|
346,900 | 55.90 | 57.50 | 55.90 | 0 | 0 | 0 |
| 26/01/2026 |
56.10
|
462,000 | 58 | 58.20 | 56 | 0 | 0 | 0 |
| 23/01/2026 |
58
|
499,900 | 58.60 | 58.60 | 57 | 0 | 0 | 0 |
| 22/01/2026 |
58.10
|
794,400 | 57 | 58.60 | 56.50 | 0 | 0 | 0 |
| 21/01/2026 |
56.10
|
848,000 | 57.20 | 57.50 | 55.60 | 0 | 0 | 0 |
| 20/01/2026 |
57.20
|
800,200 | 59 | 59.60 | 57.20 | 0 | 0 | 0 |
| 19/01/2026 |
59
|
1,323,500 | 57.20 | 60.90 | 57.10 | 0 | 0 | 0 |
| 16/01/2026 |
57.20
|
430,000 | 57.10 | 57.50 | 56.80 | 0 | 0 | 0 |
| 15/01/2026 |
57.10
|
560,000 | 56.30 | 57.70 | 56.30 | 0 | 0 | 0 |
| 14/01/2026 |
56.50
|
1,021,800 | 55.60 | 57 | 55.50 | 0 | 0 | 0 |
| 13/01/2026 |
55.50
|
487,900 | 56 | 56.30 | 54.90 | 0 | 0 | 0 |
| 12/01/2026 |
55.60
|
447,900 | 56.10 | 56.20 | 55.10 | 0 | 0 | 0 |
| 09/01/2026 |
56
|
512,800 | 54.50 | 56.70 | 54.50 | 0 | 0 | 0 |
| 08/01/2026 |
54.30
|
408,900 | 55 | 55.50 | 53.90 | 0 | 0 | 0 |
| 07/01/2026 |
54.30
|
430,500 | 52.50 | 55 | 52.50 | 0 | 0 | 0 |