| 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) |
-2.10 | -3.95% | 20,600 | 0 | 0 |
48.95
53.70
48.95
|
|
2 tháng
(2026-08-05) |
1.30 | 2.62% | 46,900 | 0 | 0 |
48.95
53.70
48.95
|
|
3 tháng
(2026-07-06) |
5 | 10.87% | 81,300 | 0 | 0 |
45
53.70
48.95
|
|
6 tháng
(2026-04-07) |
-2.09 | -3.94% | 249,600 | 0 | 0 |
43.03
53.70
48.95
|
|
12 tháng
(2025-10-09) |
-8.20 | -13.85% | 559,600 | 0 | 0 |
43.03
60.33
48.95
|
|
24 tháng
(2024-10-14) |
-9.47 | -15.66% | 1,194,700 | 0 | 0 |
43.03
66.79
48.95
|
|
36 tháng
(2023-10-20) |
4 | 8.50% | 1,771,700 | 0 | 0 |
43.03
69.04
48.95
|
|
60 tháng
(2021-11-01) |
15.86 | 45.13% | 3,031,700 | 0 | 0 |
33.73
69.04
48.95
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 11/06/2026 |
45.04
|
2,200 | 45.04 | 45.04 | 45.04 | 0 | 0 | 0 |
| 10/06/2026 |
45.04
|
3,200 | 44.99 | 45.04 | 44.99 | 0 | 0 | 0 |
| 09/06/2026 |
44.99
|
900 | 44.08 | 44.99 | 44.08 | 0 | 0 | 0 |
| 08/06/2026 |
44.08
|
400 | 43.12 | 44.08 | 43.12 | 0 | 0 | 0 |
| 05/06/2026 |
43.12
|
3,500 | 43.03 | 43.12 | 43.03 | 0 | 0 | 0 |
| 04/06/2026 |
43.03
|
7,500 | 43.12 | 43.17 | 43.03 | 0 | 0 | 0 |
| 03/06/2026 |
43.12
|
3,100 | 44.32 | 44.32 | 43.12 | 0 | 0 | 0 |
| 02/06/2026 |
44.56
|
500 | 44.85 | 44.85 | 44.56 | 0 | 0 | 0 |
| 01/06/2026 |
44.75
|
900 | 44.75 | 44.75 | 44.27 | 0 | 0 | 0 |
| 29/05/2026 |
44.75
|
100 | 44.75 | 44.75 | 44.75 | 0 | 0 | 0 |
| 28/05/2026 |
44.75
|
300 | 44.56 | 44.75 | 44.56 | 0 | 0 | 0 |
| 27/05/2026 |
44.56
|
0 | 44.56 | 44.56 | 44.56 | 0 | 0 | 0 |
| 26/05/2026 |
44.56
|
4,400 | 44.56 | 44.56 | 44.27 | 0 | 0 | 0 |
| 25/05/2026 |
44.27
|
16,900 | 44.56 | 44.56 | 44.27 | 0 | 0 | 0 |
| 22/05/2026 |
44.80
|
0 | 44.80 | 44.80 | 44.80 | 0 | 0 | 0 |
| 21/05/2026 |
44.80
|
200 | 46.14 | 46.14 | 44.80 | 0 | 0 | 0 |
| 20/05/2026 |
44.27
|
400 | 44.56 | 44.56 | 44.27 | 0 | 0 | 0 |
| 19/05/2026 |
44.27
|
2,700 | 44.85 | 44.85 | 44.27 | 0 | 0 | 0 |
| 18/05/2026 |
44.85
|
1,100 | 44.85 | 44.95 | 44.85 | 0 | 0 | 0 |
| 15/05/2026 |
44.85
|
4,200 | 44.27 | 44.85 | 44.23 | 0 | 0 | 0 |
| 14/05/2026 |
44.27
|
3,400 | 44.23 | 44.27 | 44.23 | 0 | 0 | 0 |
| 13/05/2026 |
44.23
|
4,000 | 44.23 | 44.27 | 44.23 | 0 | 0 | 0 |
| 12/05/2026 |
44.23
|
5,800 | 44.56 | 44.56 | 44.23 | 0 | 0 | 0 |
| 11/05/2026 |
44.23
|
6,700 | 46.34 | 46.67 | 44.23 | 0 | 0 | 0 |
| 08/05/2026 |
47.53
|
600 | 45.33 | 47.53 | 45.14 | 0 | 0 | 0 |
| 07/05/2026 |
46.19
|
4,600 | 46.48 | 46.48 | 46.00 | 0 | 0 | 0 |
| 06/05/2026 |
46.29
|
6,100 | 46.38 | 46.43 | 46.29 | 0 | 0 | 0 |
| 05/05/2026 |
46.48
|
3,900 | 46.96 | 46.96 | 46.48 | 0 | 0 | 0 |
| 04/05/2026 |
47.82
|
600 | 46.96 | 47.82 | 46.96 | 0 | 0 | 0 |
| 29/04/2026 |
46.96
|
3,600 | 47.15 | 47.15 | 46.96 | 0 | 0 | 0 |
| 28/04/2026 |
46.96
|
5,300 | 47.34 | 47.63 | 46.96 | 0 | 0 | 0 |
| 24/04/2026 |
47.63
|
16,000 | 48.40 | 48.40 | 46.96 | 0 | 0 | 0 |
| 23/04/2026 |
49.64
|
3,800 | 49.35 | 49.74 | 48.11 | 0 | 0 | 0 |
| 22/04/2026 |
49.35
|
1,400 | 49.83 | 49.83 | 49.35 | 0 | 0 | 0 |
| 21/04/2026 |
49.35
|
6,400 | 49.35 | 51.65 | 49.35 | 0 | 0 | 0 |
| 20/04/2026 |
51.17
|
1,500 | 49.83 | 51.56 | 49.83 | 0 | 0 | 0 |
| 17/04/2026 |
50.22
|
2,600 | 50.22 | 50.31 | 50.22 | 0 | 0 | 0 |
| 16/04/2026 |
50.22
|
1,100 | 51.65 | 51.65 | 50.22 | 0 | 0 | 0 |
| 15/04/2026 |
51.75
|
3,300 | 50.41 | 51.75 | 50.41 | 0 | 0 | 0 |
| 14/04/2026 |
51.75
|
6,900 | 50.79 | 51.75 | 50.79 | 0 | 0 | 0 |
| 13/04/2026 |
52.23
|
3,700 | 52.23 | 52.23 | 50.89 | 0 | 0 | 0 |
| 10/04/2026 |
53.09
|
0 | 53.09 | 53.09 | 53.09 | 0 | 0 | 0 |
| 09/04/2026 |
53.09
|
200 | 53.09 | 53.09 | 53.09 | 0 | 0 | 0 |
| 08/04/2026 |
53.09
|
0 | 53.09 | 53.09 | 53.09 | 0 | 0 | 0 |
| 07/04/2026 |
53.09
|
900 | 53.09 | 53.09 | 53.09 | 0 | 0 | 0 |
| 06/04/2026 |
53.19
|
0 | 53.19 | 53.19 | 53.19 | 0 | 0 | 0 |
| 03/04/2026 |
53.19
|
0 | 53.19 | 53.19 | 53.19 | 0 | 0 | 0 |
| 02/04/2026 |
53.19
|
100 | 53.19 | 53.19 | 53.19 | 0 | 0 | 0 |
| 01/04/2026 |
52.61
|
3,800 | 52.71 | 52.71 | 52.61 | 0 | 0 | 0 |
| 31/03/2026 |
52.71
|
400 | 52.71 | 52.71 | 52.71 | 0 | 0 | 0 |
| 30/03/2026 |
54.43
|
100 | 54.43 | 54.43 | 54.43 | 0 | 0 | 0 |
| 27/03/2026 |
52.71
|
0 | 52.71 | 52.71 | 52.71 | 0 | 0 | 0 |
| 26/03/2026 |
52.71
|
0 | 52.71 | 52.71 | 52.71 | 0 | 0 | 0 |
| 25/03/2026 |
52.71
|
22,400 | 52.61 | 52.71 | 52.61 | 0 | 0 | 0 |
| 24/03/2026 |
52.71
|
300 | 52.71 | 52.71 | 52.71 | 0 | 0 | 0 |
| 23/03/2026 |
53.67
|
11,300 | 51.46 | 53.67 | 51.27 | 0 | 0 | 0 |
| 20/03/2026 |
54.91
|
300 | 54.91 | 54.91 | 54.91 | 0 | 0 | 0 |
| 19/03/2026 |
54.91
|
300 | 55.01 | 55.01 | 54.91 | 0 | 0 | 0 |
| 18/03/2026 |
55.30
|
100 | 55.30 | 55.30 | 55.30 | 0 | 0 | 0 |
| 17/03/2026 |
55.58
|
200 | 55.58 | 55.58 | 55.58 | 0 | 0 | 0 |
| 16/03/2026 |
55.58
|
4,300 | 53.67 | 55.58 | 49.93 | 0 | 0 | 0 |
| 13/03/2026 |
53.67
|
200 | 53.67 | 53.67 | 53.67 | 0 | 0 | 0 |
| 12/03/2026 |
53.57
|
11,800 | 54.62 | 54.62 | 53.57 | 0 | 0 | 0 |
| 11/03/2026 |
55.10
|
100 | 55.10 | 55.10 | 55.10 | 0 | 0 | 0 |
| 10/03/2026 |
55.10
|
100 | 55.10 | 55.10 | 55.10 | 0 | 0 | 0 |
| 09/03/2026 |
55.10
|
1,700 | 54.62 | 55.10 | 52.71 | 0 | 0 | 0 |
| 06/03/2026 |
55.58
|
100 | 55.58 | 55.58 | 55.58 | 0 | 0 | 0 |
| 05/03/2026 |
55.58
|
0 | 55.58 | 55.58 | 55.58 | 0 | 0 | 0 |
| 04/03/2026 |
55.58
|
3,000 | 55.68 | 55.68 | 55.58 | 0 | 0 | 0 |
| 03/03/2026 |
56.54
|
900 | 57.40 | 57.50 | 56.54 | 0 | 0 | 0 |
| 02/03/2026 |
58.36
|
0 | 58.36 | 58.36 | 58.36 | 0 | 0 | 0 |
| 27/02/2026 |
58.36
|
100 | 58.36 | 58.36 | 58.36 | 0 | 0 | 0 |
| 26/02/2026 |
57.12
|
2,100 | 56.54 | 57.21 | 55.20 | 0 | 0 | 0 |
| 25/02/2026 |
57.21
|
2,900 | 55.39 | 57.21 | 55.10 | 0 | 0 | 0 |
| 24/02/2026 |
57.40
|
1,400 | 56.06 | 57.40 | 56.06 | 0 | 0 | 0 |
| 23/02/2026 |
57.50
|
700 | 57.50 | 57.50 | 57.40 | 0 | 0 | 0 |
| 13/02/2026 |
57.98
|
100 | 57.98 | 57.98 | 57.98 | 0 | 0 | 0 |
| 12/02/2026 |
55.30
|
1,000 | 58.27 | 58.84 | 55.01 | 0 | 0 | 0 |
| 11/02/2026 |
58.94
|
4,000 | 56.73 | 59.13 | 56.45 | 0 | 0 | 0 |
| 10/02/2026 |
56.73
|
1,300 | 56.83 | 56.83 | 56.54 | 0 | 0 | 0 |
| 09/02/2026 |
56.73
|
2,500 | 55.58 | 56.73 | 55.58 | 0 | 0 | 0 |
| 06/02/2026 |
55.58
|
2,800 | 54.72 | 55.58 | 52.32 | 0 | 0 | 0 |
| 05/02/2026 |
54.82
|
12,300 | 53.95 | 54.82 | 52.23 | 0 | 0 | 0 |
| 04/02/2026 |
53.95
|
4,600 | 54.53 | 54.53 | 53.95 | 0 | 0 | 0 |
| 03/02/2026 |
54.53
|
2,800 | 55.49 | 55.49 | 53.67 | 0 | 0 | 0 |
| 02/02/2026 |
55.49
|
1,800 | 55.58 | 55.58 | 55.30 | 0 | 0 | 0 |
| 30/01/2026 |
55.58
|
0 | 55.58 | 55.58 | 55.58 | 0 | 0 | 0 |
| 29/01/2026 |
55.58
|
100 | 55.58 | 55.58 | 55.58 | 0 | 0 | 0 |
| 28/01/2026 |
55.58
|
1,500 | 56.73 | 56.73 | 55.58 | 0 | 0 | 0 |
| 27/01/2026 |
56.73
|
100 | 56.73 | 56.73 | 56.73 | 0 | 0 | 0 |
| 26/01/2026 |
55.68
|
100 | 55.68 | 55.68 | 55.68 | 0 | 0 | 0 |
| 23/01/2026 |
55.68
|
1,400 | 56.54 | 56.54 | 55.68 | 0 | 0 | 0 |
| 22/01/2026 |
56.54
|
0 | 56.54 | 56.54 | 56.54 | 0 | 0 | 0 |
| 21/01/2026 |
56.54
|
0 | 56.54 | 56.54 | 56.54 | 0 | 0 | 0 |
| 20/01/2026 |
56.54
|
1,400 | 55.87 | 56.54 | 55.58 | 0 | 0 | 0 |
| 19/01/2026 |
55.58
|
2,200 | 56.54 | 56.64 | 55.58 | 0 | 0 | 0 |
| 16/01/2026 |
55.58
|
500 | 56.54 | 56.54 | 55.58 | 0 | 0 | 0 |
| 15/01/2026 |
55.77
|
700 | 55.87 | 55.87 | 55.77 | 0 | 0 | 0 |
| 14/01/2026 |
55.77
|
400 | 55.77 | 55.77 | 55.77 | 0 | 0 | 0 |
| 13/01/2026 |
55.68
|
200 | 56.54 | 56.54 | 55.68 | 0 | 0 | 0 |