| 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) |
-0.10 | -0.19% | 2,857,700 | -260,600 | -12.6 |
51.10
52.40
51.10
|
|
2 tháng
(2026-07-20) |
1.70 | 3.43% | 5,016,300 | -328,000 | -15.8 |
48.70
52.40
51.10
|
|
3 tháng
(2026-06-22) |
1.20 | 2.40% | 9,981,800 | -1,629,000 | -80.8 |
48.70
52.40
51.10
|
|
6 tháng
(2026-03-23) |
1.70 | 3.43% | 48,572,100 | -5,190,900 | -255.3 |
41.60
52.40
51.10
|
|
12 tháng
(2025-09-23) |
1.88 | 3.81% | 82,599,800 | -6,096,900 | -300.7 |
41.60
53.23
51.10
|
|
24 tháng
(2024-09-30) |
1.40 | 2.81% | 201,399,900 | -12,457,996 | -656.0 |
41.60
58.21
51.10
|
|
36 tháng
(2023-10-04) |
-4.87 | -8.68% | 403,382,400 | -20,422,281 | -1,109.5 |
41.60
61.29
51.10
|
|
60 tháng
(2021-10-14) |
5.93 | 13.11% | 1,076,830,900 | -18,370,839 | -895.7 |
41.60
61.29
51.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 12/12/2025 |
50.00
|
266,500 | 51.08 | 51.08 | 50.00 | 2,100 | 22,100 | -1.0 |
| 11/12/2025 |
51.17
|
283,100 | 51.08 | 51.17 | 50.30 | 10,400 | 20,400 | -0.5 |
| 10/12/2025 |
51.08
|
284,400 | 50.20 | 51.08 | 50.00 | 0 | 5,900 | -0.3 |
| 09/12/2025 |
50.78
|
337,900 | 50.59 | 50.78 | 50.00 | 4,700 | 19,000 | -0.7 |
| 08/12/2025 |
50.78
|
318,300 | 50.69 | 50.88 | 50.30 | 9,200 | 2,100 | 0.4 |
| 05/12/2025 |
50.88
|
235,700 | 50.49 | 50.88 | 50.30 | 100 | 20,900 | -1.1 |
| 04/12/2025 |
50.78
|
283,300 | 50.49 | 50.78 | 50.10 | 200 | 25,400 | -1.3 |
| 03/12/2025 |
50.59
|
279,300 | 50.00 | 50.69 | 50.00 | 7,300 | 13,800 | -0.3 |
| 02/12/2025 |
50.10
|
273,100 | 51.17 | 51.17 | 50.10 | 6,500 | 20,600 | -0.7 |
| 01/12/2025 |
51.17
|
328,800 | 50.78 | 51.17 | 50.49 | 400 | 10,300 | -0.5 |
| 28/11/2025 |
50.78
|
324,400 | 51.66 | 51.66 | 50.78 | 16,200 | 100 | 0.8 |
| 27/11/2025 |
51.66
|
361,900 | 51.96 | 51.96 | 51.08 | 1,300 | 21,400 | -1.1 |
| 26/11/2025 |
51.66
|
351,600 | 51.76 | 51.86 | 50.78 | 21,400 | 3,200 | 1.0 |
| 25/11/2025 |
51.47
|
338,600 | 51.08 | 51.86 | 51.08 | 35,700 | 17,100 | 1.0 |
| 24/11/2025 |
51.47
|
246,300 | 51.27 | 51.66 | 50.78 | 27,700 | 6,400 | 1.1 |
| 21/11/2025 |
51.37
|
195,500 | 51.37 | 51.66 | 51.08 | 9,500 | 3,000 | 0.3 |
| 20/11/2025 |
51.47
|
212,200 | 51.37 | 51.47 | 50.98 | 4,900 | 9,700 | -0.3 |
| 19/11/2025 |
51.47
|
157,900 | 51.27 | 51.47 | 50.88 | 4,700 | 7,300 | -0.1 |
| 18/11/2025 |
51.37
|
180,700 | 51.37 | 51.57 | 50.59 | 1,500 | 6,600 | -0.3 |
| 17/11/2025 |
51.37
|
368,000 | 51.27 | 51.76 | 50.78 | 13,200 | 3,600 | 0.5 |
| 14/11/2025 |
51.47
|
361,600 | 51.27 | 51.66 | 50.49 | 14,500 | 11,900 | 0.1 |
| 13/11/2025 |
51.27
|
259,100 | 50.39 | 51.27 | 50.20 | 3,300 | 19,000 | -0.8 |
| 12/11/2025 |
51.27
|
94,900 | 50.88 | 51.27 | 50.20 | 9,600 | 3,200 | 0.3 |
| 11/11/2025 |
50.98
|
93,300 | 49.90 | 50.98 | 49.81 | 100 | 12,000 | -0.6 |
| 10/11/2025 |
50.30
|
88,000 | 50.39 | 51.27 | 50.10 | 4,500 | 6,000 | -0.1 |
| 07/11/2025 |
50.78
|
123,700 | 50.39 | 50.88 | 49.90 | 2,900 | 8,100 | -0.3 |
| 06/11/2025 |
50.39
|
110,800 | 50.98 | 50.98 | 50.20 | 1,800 | 7,300 | -0.3 |
| 05/11/2025 |
50.88
|
247,000 | 51.96 | 51.96 | 50.88 | 300 | 23,400 | -1.2 |
| 04/11/2025 |
52.25
|
163,500 | 52.64 | 52.64 | 50.78 | 0 | 27,200 | -1.4 |
| 03/11/2025 |
53.23
|
129,800 | 50.00 | 53.23 | 49.81 | 5,900 | 18,900 | -0.7 |
| 31/10/2025 |
50.39
|
326,100 | 50.59 | 50.69 | 49.61 | 4,200 | 800 | 0.2 |
| 30/10/2025 |
50.59
|
91,600 | 50.78 | 50.78 | 50.39 | 2,200 | 0 | 0.1 |
| 29/10/2025 |
50.78
|
87,800 | 50.98 | 50.98 | 50.49 | 3,000 | 2,500 | 0.0 |
| 28/10/2025 |
50.78
|
124,100 | 50.59 | 50.78 | 50.10 | 600 | 8,600 | -0.4 |
| 27/10/2025 |
50.59
|
206,700 | 50.78 | 50.78 | 50.30 | 7,900 | 1,800 | 0.3 |
| 24/10/2025 |
50.78
|
82,700 | 50.30 | 50.98 | 50.30 | 6,500 | 3,200 | 0.2 |
| 23/10/2025 |
50.88
|
295,600 | 50.69 | 51.17 | 49.61 | 75,100 | 8,200 | 3.5 |
| 22/10/2025 |
49.90
|
116,000 | 50.30 | 50.78 | 49.90 | 11,400 | 1,700 | 0.5 |
| 21/10/2025 |
50.78
|
169,400 | 50.10 | 50.78 | 49.81 | 11,100 | 7,200 | 0.2 |
| 20/10/2025 |
50.59
|
186,800 | 50.78 | 50.98 | 49.81 | 4,900 | 24,000 | -1.0 |
| 17/10/2025 |
50.78
|
177,300 | 50.88 | 50.98 | 50.30 | 16,400 | 2,700 | 0.7 |
| 16/10/2025 |
50.88
|
172,700 | 50.88 | 50.88 | 50.30 | 11,600 | 20,300 | -0.5 |
| 15/10/2025 |
50.78
|
214,200 | 50.59 | 50.78 | 49.90 | 14,200 | 24,100 | -0.5 |
| 14/10/2025 |
50.49
|
251,300 | 50.88 | 50.88 | 50.10 | 19,500 | 23,600 | -0.2 |
| 13/10/2025 |
50.78
|
267,400 | 50.30 | 50.78 | 49.81 | 5,400 | 37,700 | -1.7 |
| 10/10/2025 |
50.88
|
269,500 | 51.57 | 51.57 | 50.88 | 0 | 23,300 | -1.2 |
| 09/10/2025 |
51.47
|
289,100 | 51.57 | 51.57 | 51.17 | 15,700 | 1,500 | 0.7 |
| 08/10/2025 |
51.57
|
338,000 | 51.37 | 51.57 | 50.98 | 66,000 | 0 | 3.5 |
| 07/10/2025 |
51.37
|
389,100 | 51.57 | 51.57 | 50.98 | 48,900 | 52,000 | -0.2 |
| 06/10/2025 |
51.57
|
404,100 | 50.88 | 51.57 | 50.49 | 43,300 | 12,700 | 1.6 |
| 03/10/2025 |
51.17
|
227,900 | 51.08 | 51.17 | 50.30 | 6,500 | 11,800 | -0.3 |
| 02/10/2025 |
51.17
|
659,500 | 51.17 | 51.17 | 48.44 | 25,700 | 5,000 | 1.1 |
| 01/10/2025 |
51.27
|
450,100 | 50.49 | 51.27 | 48.05 | 71,800 | 32,300 | 2.0 |
| 30/09/2025 |
50.49
|
295,700 | 50.20 | 50.49 | 49.61 | 16,700 | 2,800 | 0.7 |
| 29/09/2025 |
50.00
|
348,800 | 51.17 | 51.17 | 50.00 | 0 | 25,400 | -1.3 |
| 26/09/2025 |
51.17
|
332,500 | 50.98 | 51.57 | 50.49 | 1,800 | 49,900 | -2.5 |
| 25/09/2025 |
51.27
|
633,200 | 50.39 | 51.27 | 50.00 | 3,500 | 22,600 | -1.0 |
| 24/09/2025 |
50.69
|
449,900 | 49.71 | 50.69 | 48.83 | 700 | 53,400 | -2.7 |
| 23/09/2025 |
49.32
|
969,800 | 49.71 | 49.90 | 48.68 | 30,300 | 487,000 | -23.0 |
| 22/09/2025 |
49.32
|
841,600 | 50.59 | 50.69 | 48.93 | 20,000 | 492,200 | -24.0 |
| 19/09/2025 |
50.78
|
867,400 | 50.69 | 50.78 | 49.61 | 115,300 | 478,400 | -18.6 |
| 18/09/2025 |
50.59
|
777,800 | 50.88 | 53.23 | 49.81 | 35,700 | 390,700 | -18.2 |
| 17/09/2025 |
50.88
|
658,100 | 52.54 | 53.03 | 50.88 | 42,000 | 364,800 | -17.1 |
| 16/09/2025 |
52.25
|
767,900 | 53.52 | 53.52 | 52.25 | 60,300 | 372,600 | -16.8 |
| 15/09/2025 |
53.32
|
592,100 | 52.74 | 53.42 | 52.74 | 38,200 | 34,200 | 0.2 |
| 12/09/2025 |
52.93
|
430,600 | 52.74 | 52.93 | 52.35 | 2,400 | 22,000 | -1.1 |
| 11/09/2025 |
52.83
|
470,400 | 52.93 | 52.93 | 52.35 | 4,600 | 11,500 | -0.4 |
| 10/09/2025 |
52.83
|
370,000 | 52.93 | 52.93 | 52.25 | 10,200 | 33,200 | -1.2 |
| 09/09/2025 |
52.44
|
436,700 | 53.03 | 53.03 | 52.44 | 200 | 51,500 | -2.8 |
| 08/09/2025 |
53.13
|
461,700 | 52.83 | 53.23 | 52.64 | 0 | 7,700 | -0.4 |
| 05/09/2025 |
53.23
|
307,600 | 53.52 | 53.52 | 53.03 | 3,300 | 20,400 | -0.9 |
| 04/09/2025 |
53.42
|
283,800 | 52.54 | 53.42 | 52.25 | 9,900 | 14,700 | -0.3 |
| 03/09/2025 |
52.54
|
394,600 | 52.64 | 52.74 | 52.25 | 2,800 | 44,700 | -2.2 |
| 02/09/2025 |
57.33
|
258,400 | 57.62 | 57.62 | 56.94 | 900 | 3,900 | -0.2 |
| 01/09/2025 |
57.13
|
427,800 | 57.33 | 57.33 | 56.74 | 500 | 13,900 | -0.8 |
| 29/08/2025 |
52.64
|
318,000 | 52.54 | 52.64 | 52.15 | 3,000 | 15,200 | -0.7 |
| 28/08/2025 |
52.54
|
244,300 | 52.64 | 52.64 | 52.15 | 2,600 | 18,600 | -0.9 |
| 27/08/2025 |
52.64
|
290,900 | 52.74 | 52.83 | 52.15 | 7,600 | 27,300 | -1.1 |
| 26/08/2025 |
53.03
|
438,800 | 52.74 | 53.03 | 51.76 | 0 | 51,200 | -2.8 |
| 25/08/2025 |
52.25
|
288,700 | 52.25 | 52.54 | 51.76 | 200 | 17,100 | -0.9 |
| 22/08/2025 |
52.25
|
325,200 | 52.74 | 53.13 | 51.86 | 2,800 | 78,200 | -4.0 |
| 21/08/2025 |
52.74
|
319,600 | 52.35 | 52.74 | 52.05 | 0 | 66,800 | -3.6 |
| 20/08/2025 |
52.64
|
381,900 | 53.52 | 53.52 | 52.54 | 8,900 | 85,400 | -4.1 |
| 19/08/2025 |
52.74
|
386,100 | 53.52 | 53.81 | 52.74 | 18,100 | 30,900 | -0.7 |
| 18/08/2025 |
53.52
|
377,700 | 53.52 | 53.52 | 53.03 | 14,900 | 15,000 | 0.0 |
| 15/08/2025 |
53.23
|
392,900 | 53.03 | 53.42 | 53.03 | 4,000 | 38,800 | -1.9 |
| 14/08/2025 |
53.42
|
428,200 | 53.23 | 53.71 | 53.23 | 200 | 45,600 | -2.5 |
| 13/08/2025 |
53.71
|
406,100 | 54.40 | 54.49 | 53.62 | 8,300 | 53,100 | -2.5 |
| 12/08/2025 |
54.01
|
473,300 | 53.81 | 54.01 | 53.42 | 68,300 | 49,400 | 1.0 |
| 11/08/2025 |
53.62
|
640,000 | 53.62 | 53.62 | 53.23 | 74,800 | 19,700 | 3.0 |
| 08/08/2025 |
53.42
|
493,000 | 53.71 | 53.71 | 53.23 | 400 | 19,300 | -1.0 |
| 07/08/2025 |
53.42
|
401,800 | 53.32 | 53.81 | 53.32 | 28,800 | 63,900 | -1.9 |
| 06/08/2025 |
53.71
|
545,900 | 53.91 | 53.91 | 53.13 | 14,400 | 52,800 | -2.1 |
| 05/08/2025 |
53.62
|
364,500 | 53.42 | 53.91 | 52.93 | 300 | 47,700 | -2.6 |
| 04/08/2025 |
53.32
|
315,600 | 53.52 | 53.71 | 53.03 | 100 | 40,900 | -2.2 |
| 01/08/2025 |
53.52
|
319,400 | 54.01 | 54.01 | 52.64 | 7,900 | 63,500 | -3.0 |
| 31/07/2025 |
52.64
|
453,000 | 52.64 | 53.81 | 52.64 | 6,600 | 41,100 | -1.9 |
| 30/07/2025 |
52.64
|
521,800 | 53.81 | 53.81 | 52.64 | 15,100 | 61,400 | -2.5 |
| 29/07/2025 |
53.62
|
546,500 | 54.20 | 54.20 | 53.32 | 58,500 | 18,400 | 2.2 |
| 28/07/2025 |
53.91
|
549,400 | 53.52 | 54.01 | 53.42 | 19,400 | 45,900 | -1.5 |