| 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) |
0.40 | 0.71% | 124,300 | -8,500 | -0.5 |
53.40
57
56.90
|
|
2 tháng
(2026-07-20) |
1.90 | 3.45% | 228,400 | -8,500 | -0.5 |
53.40
57.80
56.90
|
|
3 tháng
(2026-06-22) |
1.40 | 2.52% | 317,500 | -7,700 | -0.4 |
51
57.90
56.90
|
|
6 tháng
(2026-03-23) |
5.33 | 10.34% | 541,700 | -9,700 | -0.6 |
47.78
57.90
56.90
|
|
12 tháng
(2025-09-23) |
1.55 | 2.79% | 1,034,800 | -18,000 | -1.0 |
47.78
57.90
56.90
|
|
24 tháng
(2024-09-30) |
11.22 | 24.57% | 1,691,784 | -251,471 | -13.4 |
44.41
64.34
56.90
|
|
36 tháng
(2023-10-04) |
17.23 | 43.43% | 1,802,775 | -275,471 | -14.7 |
39.41
64.34
56.90
|
|
60 tháng
(2021-10-14) |
17.47 | 44.31% | 2,068,606 | -272,725 | -14.6 |
37.59
64.34
56.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 12/12/2025 |
49.30
|
2,900 | 51.57 | 51.57 | 49.30 | 0 | 0 | 0 |
| 11/12/2025 |
50.06
|
100 | 50.06 | 50.06 | 50.06 | 0 | 0 | 0 |
| 10/12/2025 |
50.06
|
3,700 | 49.96 | 50.06 | 49.96 | 0 | 0 | 0 |
| 09/12/2025 |
49.96
|
3,700 | 49.96 | 49.96 | 49.96 | 0 | 0 | 0 |
| 08/12/2025 |
49.68
|
4,400 | 49.68 | 49.68 | 49.68 | 0 | 0 | 0 |
| 05/12/2025 |
49.68
|
4,500 | 49.68 | 49.68 | 49.68 | 200 | 0 | 0.0 |
| 04/12/2025 |
49.20
|
3,200 | 49.11 | 49.20 | 49.11 | 200 | 0 | 0.0 |
| 03/12/2025 |
49.20
|
2,500 | 49.20 | 49.20 | 49.20 | 0 | 0 | 0 |
| 02/12/2025 |
49.68
|
5,500 | 49.68 | 49.68 | 49.68 | 0 | 0 | 0 |
| 01/12/2025 |
50.15
|
4,500 | 50.15 | 50.15 | 50.15 | 0 | 0 | 0 |
| 28/11/2025 |
51.10
|
7,600 | 49.20 | 51.10 | 49.20 | 0 | 0 | 0 |
| 27/11/2025 |
49.20
|
3,500 | 49.20 | 49.20 | 49.20 | 0 | 0 | 0 |
| 26/11/2025 |
49.20
|
3,200 | 49.20 | 49.20 | 49.20 | 0 | 0 | 0 |
| 25/11/2025 |
49.20
|
2,400 | 49.20 | 49.20 | 49.20 | 0 | 0 | 0 |
| 24/11/2025 |
49.49
|
5,600 | 49.20 | 49.49 | 49.20 | 0 | 0 | 0 |
| 21/11/2025 |
49.49
|
1,100 | 49.49 | 49.49 | 49.49 | 0 | 0 | 0 |
| 20/11/2025 |
49.58
|
1,600 | 49.58 | 49.58 | 49.58 | 0 | 0 | 0 |
| 19/11/2025 |
49.20
|
5,500 | 49.20 | 49.20 | 49.20 | 0 | 0 | 0 |
| 18/11/2025 |
49.20
|
2,400 | 49.20 | 49.20 | 49.20 | 0 | 0 | 0 |
| 17/11/2025 |
49.49
|
3,600 | 49.49 | 49.49 | 49.49 | 0 | 0 | 0 |
| 14/11/2025 |
49.58
|
5,800 | 49.20 | 49.58 | 49.20 | 0 | 0 | 0 |
| 13/11/2025 |
49.68
|
2,900 | 49.68 | 49.68 | 49.68 | 0 | 0 | 0 |
| 12/11/2025 |
48.26
|
5,700 | 48.26 | 48.26 | 48.26 | 0 | 0 | 0 |
| 11/11/2025 |
50.06
|
4,500 | 50.06 | 50.06 | 50.06 | 0 | 0 | 0 |
| 10/11/2025 |
50.15
|
500 | 50.15 | 50.15 | 50.15 | 0 | 0 | 0 |
| 07/11/2025 |
49.68
|
4,400 | 49.77 | 49.77 | 49.68 | 0 | 0 | 0 |
| 06/11/2025 |
49.77
|
7,600 | 49.77 | 49.77 | 49.77 | 0 | 0 | 0 |
| 05/11/2025 |
50.06
|
6,500 | 49.01 | 50.06 | 48.35 | 0 | 0 | 0 |
| 04/11/2025 |
49.20
|
100 | 49.20 | 49.20 | 49.20 | 0 | 0 | 0 |
| 03/11/2025 |
50.15
|
300 | 50.15 | 50.15 | 50.15 | 0 | 0 | 0 |
| 31/10/2025 |
49.68
|
2,900 | 49.68 | 49.68 | 49.68 | 0 | 0 | 0 |
| 30/10/2025 |
50.06
|
3,800 | 50.06 | 50.06 | 50.06 | 0 | 0 | 0 |
| 29/10/2025 |
49.68
|
4,400 | 49.68 | 49.68 | 49.68 | 0 | 0 | 0 |
| 28/10/2025 |
50.15
|
4,500 | 50.15 | 50.15 | 50.15 | 0 | 0 | 0 |
| 27/10/2025 |
47.97
|
8,400 | 50.62 | 50.81 | 47.97 | 0 | 200 | 0.0 |
| 24/10/2025 |
49.68
|
200 | 49.68 | 49.68 | 49.68 | 0 | 0 | 0 |
| 23/10/2025 |
51.66
|
400 | 50.72 | 51.66 | 50.72 | 0 | 0 | 0 |
| 22/10/2025 |
50.81
|
2,100 | 50.81 | 50.81 | 50.81 | 0 | 0 | 0 |
| 21/10/2025 |
51.10
|
3,400 | 51.10 | 51.10 | 51.10 | 0 | 0 | 0 |
| 20/10/2025 |
48.16
|
500 | 48.16 | 48.16 | 48.16 | 0 | 0 | 0 |
| 17/10/2025 |
48.16
|
3,900 | 51.10 | 51.10 | 48.16 | 200 | 0 | 0.0 |
| 16/10/2025 |
51.57
|
1,900 | 51.57 | 51.57 | 51.57 | 0 | 0 | 0 |
| 15/10/2025 |
52.04
|
1,800 | 52.04 | 52.04 | 52.04 | 0 | 0 | 0 |
| 14/10/2025 |
52.99
|
2,200 | 52.99 | 52.99 | 52.99 | 0 | 0 | 0 |
| 13/10/2025 |
53.94
|
4,900 | 53.94 | 53.94 | 53.94 | 0 | 0 | 0 |
| 10/10/2025 |
50.43
|
1,600 | 52.04 | 52.04 | 50.43 | 0 | 0 | 0 |
| 09/10/2025 |
56.02
|
100 | 56.02 | 56.02 | 56.02 | 0 | 0 | 0 |
| 08/10/2025 |
51.10
|
1,500 | 51.10 | 51.10 | 51.10 | 0 | 0 | 0 |
| 07/10/2025 |
51.57
|
500 | 51.57 | 51.57 | 51.57 | 0 | 0 | 0 |
| 06/10/2025 |
52.99
|
7,000 | 52.99 | 52.99 | 52.99 | 0 | 0 | 0 |
| 03/10/2025 |
50.53
|
17,800 | 50.15 | 50.53 | 50.15 | 0 | 100 | 0.0 |
| 02/10/2025 |
51.10
|
2,400 | 51.10 | 51.10 | 51.10 | 0 | 0 | 0 |
| 01/10/2025 |
51.29
|
2,300 | 51.29 | 51.29 | 51.29 | 0 | 0 | 0 |
| 30/09/2025 |
51.95
|
0 | 51.95 | 51.95 | 51.95 | 0 | 0 | 0 |
| 29/09/2025 |
51.95
|
1,200 | 51.95 | 51.95 | 51.95 | 0 | 0 | 0 |
| 26/09/2025 |
52.52
|
4,200 | 52.52 | 52.52 | 52.52 | 0 | 0 | 0 |
| 25/09/2025 |
52.99
|
2,100 | 52.99 | 52.99 | 52.99 | 0 | 0 | 0 |
| 24/09/2025 |
49.87
|
500 | 53.94 | 53.94 | 49.87 | 0 | 0 | 0 |
| 23/09/2025 |
55.35
|
2,800 | 55.35 | 55.35 | 55.35 | 0 | 0 | 0 |
| 22/09/2025 |
56.77
|
1,300 | 56.77 | 56.77 | 56.77 | 0 | 0 | 0 |
| 19/09/2025 |
52.99
|
1,800 | 52.99 | 52.99 | 52.99 | 0 | 0 | 0 |
| 18/09/2025 |
50.91
|
6,100 | 50.91 | 50.91 | 50.91 | 0 | 0 | 0 |
| 17/09/2025 |
50.91
|
2,700 | 50.91 | 50.91 | 50.91 | 0 | 0 | 0 |
| 16/09/2025 |
51.10
|
4,300 | 51.10 | 51.10 | 51.10 | 0 | 0 | 0 |
| 15/09/2025 |
50.15
|
2,200 | 49.68 | 50.15 | 49.68 | 0 | 0 | 0 |
| 12/09/2025 |
50.06
|
1,500 | 50.06 | 50.06 | 50.06 | 0 | 0 | 0 |
| 11/09/2025 |
49.68
|
200 | 49.68 | 49.68 | 49.68 | 0 | 0 | 0 |
| 10/09/2025 |
49.87
|
2,600 | 49.87 | 49.87 | 49.87 | 0 | 0 | 0 |
| 09/09/2025 |
49.77
|
8,400 | 49.68 | 49.77 | 49.68 | 0 | 0 | 0 |
| 08/09/2025 |
49.68
|
4,200 | 49.68 | 49.68 | 49.68 | 0 | 0 | 0 |
| 05/09/2025 |
49.20
|
2,100 | 49.96 | 49.96 | 49.20 | 0 | 0 | 0 |
| 04/09/2025 |
49.20
|
300 | 49.20 | 49.20 | 49.20 | 100 | 0 | 0.0 |
| 03/09/2025 |
48.73
|
100 | 48.73 | 48.73 | 48.73 | 0 | 0 | 0 |
| 02/09/2025 |
61.03
|
681 | 60.56 | 61.51 | 60.56 | 0 | 0 | 0 |
| 01/09/2025 |
60.84
|
1,109 | 60.84 | 60.84 | 60.84 | 0 | 0 | 0 |
| 29/08/2025 |
48.73
|
500 | 48.73 | 48.73 | 48.73 | 0 | 0 | 0 |
| 28/08/2025 |
48.35
|
600 | 49.01 | 49.01 | 48.35 | 0 | 0 | 0 |
| 27/08/2025 |
49.20
|
7,200 | 49.68 | 49.68 | 48.26 | 0 | 7,000 | -0.4 |
| 26/08/2025 |
48.26
|
12,400 | 49.11 | 49.68 | 48.26 | 0 | 10,100 | -0.5 |
| 25/08/2025 |
49.11
|
2,300 | 49.11 | 49.11 | 49.11 | 0 | 0 | 0 |
| 22/08/2025 |
49.20
|
0 | 49.20 | 49.20 | 49.20 | 0 | 0 | 0 |
| 21/08/2025 |
49.20
|
12,600 | 48.64 | 49.20 | 48.64 | 0 | 9,900 | -0.5 |
| 20/08/2025 |
48.35
|
11,400 | 48.45 | 48.45 | 48.26 | 0 | 0 | 0 |
| 19/08/2025 |
48.26
|
6,800 | 48.73 | 48.73 | 48.26 | 0 | 0 | 0 |
| 18/08/2025 |
48.26
|
10,400 | 48.26 | 49.01 | 48.26 | 0 | 4,000 | -0.2 |
| 15/08/2025 |
48.26
|
2,300 | 48.26 | 48.26 | 48.26 | 0 | 0 | 0 |
| 14/08/2025 |
48.26
|
1,200 | 48.26 | 48.26 | 48.26 | 0 | 0 | 0 |
| 13/08/2025 |
45.80
|
4,700 | 48.26 | 48.26 | 45.80 | 0 | 0 | 0 |
| 12/08/2025 |
48.73
|
600 | 45.89 | 48.73 | 45.89 | 0 | 0 | 0 |
| 11/08/2025 |
47.88
|
900 | 47.88 | 47.88 | 47.88 | 0 | 0 | 0 |
| 08/08/2025 |
49.68
|
1,800 | 49.68 | 49.68 | 49.68 | 0 | 0 | 0 |
| 07/08/2025 |
49.11
|
2,500 | 49.11 | 49.11 | 49.11 | 0 | 0 | 0 |
| 06/08/2025 |
49.20
|
2,100 | 49.20 | 49.20 | 49.20 | 0 | 0 | 0 |
| 05/08/2025 |
48.73
|
2,700 | 48.73 | 48.73 | 48.73 | 0 | 0 | 0 |
| 04/08/2025 |
49.01
|
9,200 | 48.92 | 49.01 | 48.92 | 0 | 200 | 0.0 |
| 01/08/2025 |
45.89
|
600 | 48.92 | 48.92 | 45.89 | 0 | 0 | 0 |
| 31/07/2025 |
49.11
|
6,600 | 47.78 | 49.20 | 47.78 | 0 | 0 | 0 |
| 30/07/2025 |
48.35
|
2,800 | 48.73 | 48.73 | 48.35 | 0 | 0 | 0 |
| 29/07/2025 |
49.20
|
1,900 | 49.20 | 49.20 | 49.20 | 0 | 0 | 0 |
| 28/07/2025 |
49.87
|
2,100 | 48.64 | 49.87 | 48.64 | 0 | 0 | 0 |