| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-04) |
-0.10 | -0.24% | 3,500 | 0 | 0 |
37.50
41.90
37.50
|
|
2 tháng
(2026-08-05) |
-1.56 | -3.60% | 5,000 | 500 | 0.0 |
37.50
43.36
37.50
|
|
3 tháng
(2026-07-06) |
-4.31 | -9.35% | 7,700 | 500 | 0.0 |
37.50
46.11
37.50
|
|
6 tháng
(2026-04-07) |
-7.44 | -15.12% | 443,300 | -2,900 | -0.1 |
37.50
50.67
37.50
|
|
12 tháng
(2025-10-09) |
-16.84 | -28.72% | 1,554,900 | 900 | 0.0 |
37
61.67
37.50
|
|
24 tháng
(2024-10-14) |
20.52 | 96.45% | 4,612,307 | 171,801 | 12.9 |
8.28
78.61
37.50
|
|
36 tháng
(2023-10-20) |
36.61 | 704.65% | 8,395,919 | 169,501 | 12.8 |
5.19
78.61
37.50
|
|
60 tháng
(2021-11-01) |
34.58 | 478.72% | 9,414,608 | 136,151 | 12.6 |
4.69
78.61
37.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 11/06/2026 |
46.40
|
100 | 46.40 | 46.40 | 46.40 | 0 | 0 | 0 |
| 10/06/2026 |
46.40
|
7,000 | 43.65 | 46.40 | 43.17 | 0 | 0 | 0 |
| 09/06/2026 |
45.54
|
7,400 | 43.65 | 45.54 | 43.55 | 0 | 0 | 0 |
| 08/06/2026 |
45.54
|
6,000 | 45.54 | 45.54 | 44.12 | 0 | 0 | 0 |
| 05/06/2026 |
46.02
|
10,800 | 45.54 | 46.02 | 44.60 | 0 | 100 | 0.0 |
| 04/06/2026 |
45.54
|
20,400 | 45.54 | 45.54 | 45.54 | 0 | 0 | 0 |
| 03/06/2026 |
46.11
|
5,000 | 45.54 | 46.11 | 45.54 | 0 | 0 | 0 |
| 02/06/2026 |
46.49
|
1,200 | 46.02 | 46.49 | 46.02 | 0 | 0 | 0 |
| 01/06/2026 |
46.49
|
0 | 46.49 | 46.49 | 46.49 | 0 | 0 | 0 |
| 29/05/2026 |
46.49
|
1,800 | 46.49 | 46.49 | 46.49 | 0 | 0 | 0 |
| 28/05/2026 |
46.59
|
0 | 46.59 | 46.59 | 46.59 | 0 | 0 | 0 |
| 27/05/2026 |
46.59
|
0 | 46.59 | 46.59 | 46.59 | 0 | 0 | 0 |
| 26/05/2026 |
46.59
|
1,100 | 46.49 | 46.59 | 46.49 | 0 | 1,000 | 0.0 |
| 25/05/2026 |
46.97
|
4,800 | 46.97 | 46.97 | 46.97 | 0 | 0 | 0 |
| 22/05/2026 |
46.97
|
8,900 | 47.44 | 47.44 | 46.97 | 0 | 0 | 0 |
| 21/05/2026 |
46.49
|
12,500 | 46.49 | 46.97 | 46.49 | 0 | 2,000 | -0.1 |
| 20/05/2026 |
48.39
|
500 | 48.39 | 48.39 | 48.39 | 0 | 0 | 0 |
| 19/05/2026 |
48.39
|
7,400 | 46.49 | 48.39 | 46.49 | 0 | 0 | 0 |
| 18/05/2026 |
46.49
|
10,900 | 47.25 | 48.39 | 46.49 | 0 | 0 | 0 |
| 15/05/2026 |
47.35
|
0 | 47.35 | 47.35 | 47.35 | 0 | 0 | 0 |
| 14/05/2026 |
47.35
|
200 | 46.49 | 47.35 | 46.49 | 0 | 0 | 0 |
| 13/05/2026 |
45.26
|
0 | 45.26 | 45.26 | 45.26 | 0 | 0 | 0 |
| 12/05/2026 |
45.26
|
11,300 | 45.35 | 45.35 | 45.26 | 0 | 0 | 0 |
| 11/05/2026 |
47.44
|
15,100 | 45.54 | 47.44 | 45.35 | 0 | 0 | 0 |
| 08/05/2026 |
46.59
|
12,000 | 45.54 | 46.59 | 45.54 | 0 | 200 | 0.0 |
| 07/05/2026 |
46.68
|
15,600 | 46.68 | 46.68 | 46.49 | 0 | 2,500 | -0.1 |
| 06/05/2026 |
46.68
|
25,800 | 46.97 | 46.97 | 46.68 | 0 | 0 | 0 |
| 05/05/2026 |
46.97
|
900 | 46.97 | 46.97 | 46.97 | 0 | 0 | 0 |
| 04/05/2026 |
46.97
|
10,200 | 46.97 | 46.97 | 46.97 | 0 | 0 | 0 |
| 29/04/2026 |
50.67
|
5,900 | 48.39 | 50.67 | 44.41 | 0 | 0 | 0 |
| 28/04/2026 |
49.24
|
100 | 49.24 | 49.24 | 49.24 | 0 | 0 | 0 |
| 24/04/2026 |
48.39
|
200 | 46.97 | 48.39 | 46.97 | 0 | 0 | 0 |
| 23/04/2026 |
47.44
|
0 | 47.44 | 47.44 | 47.44 | 0 | 0 | 0 |
| 22/04/2026 |
47.44
|
1,900 | 48.39 | 48.39 | 47.44 | 0 | 0 | 0 |
| 21/04/2026 |
49.53
|
100 | 49.53 | 49.53 | 49.53 | 0 | 0 | 0 |
| 20/04/2026 |
49.53
|
1,900 | 48.39 | 49.53 | 48.39 | 0 | 0 | 0 |
| 17/04/2026 |
48.39
|
86,300 | 47.06 | 48.39 | 47.06 | 0 | 0 | 0 |
| 16/04/2026 |
47.06
|
13,100 | 46.97 | 47.06 | 46.97 | 0 | 0 | 0 |
| 15/04/2026 |
47.06
|
5,400 | 47.44 | 47.44 | 47.06 | 0 | 0 | 0 |
| 14/04/2026 |
47.44
|
9,200 | 47.44 | 48.20 | 47.44 | 0 | 0 | 0 |
| 13/04/2026 |
47.44
|
24,500 | 47.44 | 47.82 | 47.44 | 2,400 | 0 | 0.1 |
| 10/04/2026 |
48.30
|
100 | 48.30 | 48.30 | 48.30 | 0 | 0 | 0 |
| 09/04/2026 |
48.39
|
1,400 | 48.39 | 48.39 | 47.44 | 0 | 0 | 0 |
| 08/04/2026 |
49.24
|
9,000 | 49.24 | 49.91 | 46.59 | 0 | 0 | 0 |
| 07/04/2026 |
49.24
|
3,200 | 45.54 | 49.24 | 45.54 | 0 | 0 | 0 |
| 06/04/2026 |
47.82
|
1,100 | 49.34 | 49.34 | 47.44 | 0 | 0 | 0 |
| 03/04/2026 |
50.19
|
500 | 50.10 | 50.19 | 50.10 | 0 | 0 | 0 |
| 02/04/2026 |
50.19
|
12,000 | 47.44 | 50.29 | 47.44 | 0 | 800 | 0.0 |
| 01/04/2026 |
46.97
|
7,900 | 44.60 | 47.16 | 44.60 | 0 | 1,000 | 0.0 |
| 31/03/2026 |
44.22
|
1,400 | 43.74 | 44.60 | 43.74 | 0 | 0 | 0 |
| 30/03/2026 |
44.60
|
500 | 44.12 | 44.60 | 44.12 | 0 | 0 | 0 |
| 27/03/2026 |
44.12
|
3,500 | 41.75 | 44.12 | 41.75 | 0 | 0 | 0 |
| 26/03/2026 |
43.17
|
500 | 43.27 | 43.27 | 43.17 | 0 | 0 | 0 |
| 25/03/2026 |
43.74
|
3,900 | 43.65 | 44.50 | 43.36 | 0 | 0 | 0 |
| 24/03/2026 |
43.08
|
900 | 44.12 | 44.12 | 43.08 | 0 | 0 | 0 |
| 23/03/2026 |
44.50
|
2,400 | 42.79 | 44.50 | 40.80 | 800 | 0 | 0.0 |
| 20/03/2026 |
44.60
|
1,500 | 46.49 | 46.49 | 44.60 | 0 | 0 | 0 |
| 19/03/2026 |
46.49
|
8,600 | 43.55 | 46.49 | 43.55 | 900 | 500 | 0.0 |
| 18/03/2026 |
42.60
|
800 | 41.94 | 42.60 | 41.94 | 600 | 0 | 0.0 |
| 17/03/2026 |
41.65
|
200 | 41.56 | 41.65 | 41.56 | 100 | 0 | 0.0 |
| 16/03/2026 |
41.27
|
4,000 | 40.04 | 41.27 | 40.04 | 900 | 0 | 0.0 |
| 13/03/2026 |
40.71
|
1,500 | 40.33 | 40.71 | 40.14 | 600 | 0 | 0.0 |
| 12/03/2026 |
39.85
|
4,900 | 39.28 | 39.85 | 39.28 | 300 | 0 | 0.0 |
| 11/03/2026 |
38.81
|
200 | 38.71 | 38.81 | 38.71 | 100 | 0 | 0.0 |
| 10/03/2026 |
38.62
|
800 | 37.95 | 38.90 | 37.00 | 0 | 0 | 0 |
| 09/03/2026 |
37.00
|
32,200 | 38.52 | 38.52 | 36.15 | 200 | 1,800 | -0.1 |
| 06/03/2026 |
39.66
|
43,400 | 40.04 | 40.23 | 39.66 | 0 | 500 | 0.0 |
| 05/03/2026 |
39.85
|
58,200 | 39.28 | 41.56 | 39.28 | 0 | 0 | 0 |
| 04/03/2026 |
39.28
|
133,500 | 38.71 | 39.85 | 38.62 | 2,300 | 0 | 0.1 |
| 03/03/2026 |
38.71
|
49,800 | 37.48 | 39.28 | 37.48 | 1,000 | 0 | 0.0 |
| 02/03/2026 |
38.62
|
23,300 | 37.86 | 38.62 | 37.48 | 0 | 0 | 0 |
| 27/02/2026 |
38.43
|
22,700 | 39.66 | 39.66 | 37.86 | 0 | 0 | 0 |
| 26/02/2026 |
37.95
|
25,900 | 39.19 | 39.95 | 37.95 | 0 | 0 | 0 |
| 25/02/2026 |
40.14
|
2,400 | 40.23 | 40.71 | 39.19 | 0 | 0 | 0 |
| 24/02/2026 |
40.23
|
31,900 | 44.41 | 44.41 | 39.09 | 0 | 0 | 0 |
| 23/02/2026 |
40.42
|
18,900 | 43.65 | 44.31 | 39.66 | 1,000 | 0 | 0.0 |
| 13/02/2026 |
42.13
|
1,400 | 41.84 | 42.51 | 39.85 | 0 | 0 | 0 |
| 12/02/2026 |
41.84
|
5,800 | 45.73 | 45.73 | 39.85 | 0 | 0 | 0 |
| 11/02/2026 |
41.65
|
18,600 | 43.27 | 43.27 | 39.85 | 0 | 0 | 0 |
| 10/02/2026 |
42.03
|
34,300 | 45.92 | 45.92 | 40.80 | 800 | 0 | 0.0 |
| 09/02/2026 |
41.75
|
34,400 | 44.03 | 44.03 | 41.75 | 0 | 0 | 0 |
| 06/02/2026 |
44.03
|
2,500 | 46.02 | 46.02 | 41.65 | 0 | 0 | 0 |
| 05/02/2026 |
41.84
|
7,500 | 46.02 | 46.02 | 41.84 | 0 | 0 | 0 |
| 04/02/2026 |
44.50
|
6,200 | 47.35 | 47.35 | 42.70 | 0 | 0 | 0 |
| 03/02/2026 |
43.55
|
10,900 | 44.60 | 44.60 | 42.70 | 100 | 0 | 0.0 |
| 02/02/2026 |
47.35
|
1,200 | 45.54 | 47.35 | 45.54 | 0 | 0 | 0 |
| 30/01/2026 |
45.54
|
12,100 | 43.17 | 46.02 | 42.79 | 0 | 0 | 0 |
| 29/01/2026 |
46.30
|
21,200 | 43.65 | 46.40 | 43.17 | 0 | 0 | 0 |
| 28/01/2026 |
46.49
|
15,400 | 44.60 | 46.87 | 43.27 | 0 | 0 | 0 |
| 27/01/2026 |
47.06
|
6,900 | 48.87 | 48.87 | 43.27 | 0 | 0 | 0 |
| 26/01/2026 |
47.54
|
13,000 | 52.85 | 52.85 | 43.74 | 0 | 0 | 0 |
| 23/01/2026 |
48.11
|
11,000 | 48.11 | 48.77 | 44.41 | 0 | 0 | 0 |
| 22/01/2026 |
48.11
|
6,300 | 46.97 | 49.34 | 44.12 | 0 | 0 | 0 |
| 21/01/2026 |
46.30
|
12,000 | 44.31 | 46.68 | 44.22 | 0 | 0 | 0 |
| 20/01/2026 |
46.78
|
26,200 | 47.16 | 47.16 | 44.60 | 0 | 0 | 0 |
| 19/01/2026 |
47.16
|
0 | 47.16 | 47.16 | 47.16 | 0 | 0 | 0 |
| 16/01/2026 |
47.16
|
11,000 | 50.19 | 50.19 | 45.26 | 0 | 0 | 0 |
| 15/01/2026 |
46.97
|
14,000 | 45.54 | 46.97 | 45.26 | 0 | 0 | 0 |
| 14/01/2026 |
47.06
|
13,700 | 48.58 | 48.58 | 45.54 | 0 | 100 | 0.0 |
| 13/01/2026 |
46.87
|
6,100 | 50.76 | 50.76 | 45.64 | 0 | 400 | 0.0 |