| 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 |
49.90
87.70
49.90
|
|
2 tháng
(2024-03-11) |
0.70 | 0.82% | 13,873,800 | 585,200 | 49.1 |
49.90
94
49.90
|
|
3 tháng
(2024-02-15) |
7.80 | 10% | 19,648,500 | 908,964 | 75.4 |
49.90
94
49.90
|
|
6 tháng
(2023-11-13) |
31.13 | 56.93% | 30,816,400 | 1,044,564 | 89.3 |
49.90
94
49.90
|
|
12 tháng
(2023-05-16) |
42.92 | 100.11% | 42,311,328 | 741,184 | 59.3 |
42.64
94
49.90
|
|
24 tháng
(2022-05-23) |
38.85 | 82.75% | 59,880,131 | 495,579 | 19.6 |
25.92
94
49.90
|
|
36 tháng
(2021-05-26) |
19.63 | 29.68% | 67,170,187 | 582,979 | 30.9 |
25.92
94
49.90
|
|
60 tháng
(2019-06-06) |
79.94 | 1,365.21% | 110,073,351 | 1,248,389 | 125.9 |
5.86
94
49.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 23/10/2026 |
49.90
|
41,300 | 49.65 | 50.10 | 49.65 | 3,600 | 1,600 | 0 |
| 22/10/2026 |
50
|
192,300 | 49.90 | 51.20 | 49.60 | 10,300 | 1,600 | 0 |
| 21/10/2026 |
49.45
|
38,100 | 49.60 | 49.65 | 49.30 | 3,500 | 1,400 | 0 |
| 20/10/2026 |
49.25
|
88,900 | 48 | 49.35 | 48 | 6,700 | 100 | 0 |
| 19/10/2026 |
48.60
|
34,200 | 48.55 | 48.70 | 48.30 | 2,700 | 7,600 | 0 |
| 16/10/2026 |
48.30
|
21,100 | 48.05 | 48.50 | 48.05 | 400 | 3,199 | 0 |
| 09/10/2026 |
49.40
|
15,600 | 49.60 | 49.60 | 49 | 0 | 0 | 0 |
| 08/10/2026 |
49.05
|
234,000 | 49 | 49.60 | 49 | 0 | 0 | 0 |
| 07/10/2026 |
48.80
|
33,000 | 48.30 | 48.80 | 48.20 | 0 | 0 | 0 |
| 06/10/2026 |
48.20
|
67,100 | 48.70 | 48.85 | 48.10 | 0 | 0 | 0 |
| 05/10/2026 |
48.65
|
48,000 | 48.65 | 48.95 | 48.65 | 0 | 0 | 0 |
| 02/10/2026 |
48.60
|
62,800 | 49.25 | 49.30 | 48.60 | 0 | 0 | 0 |
| 01/10/2026 |
49.25
|
158,600 | 49.10 | 49.50 | 48.80 | 0 | 0 | 0 |
| 30/09/2026 |
49.10
|
50,300 | 49.05 | 49.90 | 49.05 | 0 | 0 | 0 |
| 29/09/2026 |
49.05
|
82,000 | 49.35 | 49.45 | 48.80 | 0 | 0 | 0 |
| 28/09/2026 |
49.15
|
93,600 | 49.40 | 49.90 | 49.05 | 0 | 0 | 0 |
| 25/09/2026 |
50
|
38,800 | 50 | 50.20 | 49.70 | 0 | 0 | 0 |
| 24/09/2026 |
50
|
70,900 | 50.20 | 50.40 | 49.90 | 0 | 0 | 0 |
| 23/09/2026 |
50.20
|
44,700 | 50.50 | 51.10 | 50.10 | 0 | 0 | 0 |
| 22/09/2026 |
50.20
|
80,600 | 49.50 | 50.40 | 49.50 | 0 | 0 | 0 |
| 21/09/2026 |
49.50
|
43,600 | 49.50 | 50.20 | 49.50 | 0 | 0 | 0 |
| 18/09/2026 |
49.50
|
192,700 | 48.80 | 50.20 | 48.75 | 0 | 0 | 0 |
| 17/09/2026 |
48.55
|
18,900 | 48 | 48.80 | 48 | 0 | 0 | 0 |
| 16/09/2026 |
48.40
|
41,300 | 48.40 | 48.80 | 48 | 0 | 0 | 0 |
| 15/09/2026 |
47.85
|
81,000 | 48 | 48.30 | 47.55 | 0 | 0 | 0 |
| 14/09/2026 |
47.75
|
79,400 | 48.60 | 48.80 | 45.15 | 0 | 0 | 0 |
| 11/09/2026 |
48.50
|
44,900 | 49.05 | 49.10 | 48.50 | 0 | 0 | 0 |
| 10/09/2026 |
49
|
50,200 | 48.90 | 49.20 | 48.90 | 0 | 0 | 0 |
| 09/09/2026 |
49
|
87,700 | 48.95 | 49.20 | 48.80 | 0 | 0 | 0 |
| 08/09/2026 |
48.80
|
27,700 | 48.90 | 49.05 | 48.80 | 0 | 0 | 0 |
| 07/09/2026 |
48.90
|
68,000 | 49 | 49.45 | 48.90 | 0 | 0 | 0 |
| 04/09/2026 |
48.90
|
60,600 | 49.65 | 49.65 | 48.90 | 0 | 0 | 0 |
| 03/09/2026 |
49.20
|
144,700 | 49.45 | 49.80 | 48.90 | 0 | 0 | 0 |
| 28/08/2026 |
49.45
|
134,000 | 50 | 50.20 | 49.35 | 0 | 0 | 0 |
| 27/08/2026 |
50
|
94,800 | 49.80 | 50.20 | 49.50 | 0 | 0 | 0 |
| 26/08/2026 |
49.80
|
34,300 | 49.80 | 50.30 | 49.50 | 0 | 0 | 0 |
| 25/08/2026 |
49.50
|
48,300 | 50.30 | 50.50 | 49.50 | 0 | 0 | 0 |
| 24/08/2026 |
50
|
37,100 | 50 | 50.40 | 49.90 | 0 | 0 | 0 |
| 21/08/2026 |
49.90
|
55,100 | 49.15 | 50 | 48.80 | 0 | 0 | 0 |
| 20/08/2026 |
49.30
|
88,100 | 49.60 | 49.90 | 48.80 | 0 | 0 | 0 |
| 19/08/2026 |
49.70
|
80,100 | 49.10 | 49.70 | 49.10 | 0 | 0 | 0 |
| 18/08/2026 |
49.40
|
167,700 | 49.95 | 50.20 | 49.40 | 0 | 0 | 0 |
| 17/08/2026 |
49.90
|
120,900 | 49.70 | 50.40 | 49.50 | 0 | 0 | 0 |
| 14/08/2026 |
50
|
66,900 | 51.40 | 51.40 | 50 | 0 | 0 | 0 |
| 13/08/2026 |
50.90
|
81,300 | 51.20 | 51.60 | 50.80 | 0 | 0 | 0 |
| 12/08/2026 |
51.10
|
60,100 | 50.90 | 51.10 | 50.70 | 0 | 0 | 0 |
| 11/08/2026 |
50.90
|
70,300 | 51.10 | 51.40 | 50.80 | 0 | 0 | 0 |
| 10/08/2026 |
51.10
|
56,800 | 51 | 51.20 | 50.60 | 0 | 0 | 0 |
| 07/08/2026 |
50.90
|
102,600 | 49.70 | 51.70 | 49.70 | 0 | 0 | 0 |
| 06/08/2026 |
50.10
|
75,100 | 51.10 | 51.10 | 50 | 0 | 0 | 0 |
| 05/08/2026 |
51
|
187,500 | 51 | 51.70 | 50.80 | 0 | 0 | 0 |
| 04/08/2026 |
51
|
200,400 | 49.65 | 51.20 | 49.45 | 0 | 0 | 0 |
| 03/08/2026 |
49.65
|
108,800 | 48.55 | 49.75 | 48.55 | 0 | 0 | 0 |
| 31/07/2026 |
48.10
|
75,800 | 48.70 | 48.70 | 48.10 | 0 | 0 | 0 |
| 30/07/2026 |
48.20
|
71,100 | 47.15 | 48.20 | 47.15 | 0 | 0 | 0 |
| 29/07/2026 |
47.10
|
42,900 | 47.25 | 47.35 | 46.90 | 0 | 0 | 0 |
| 28/07/2026 |
47.15
|
61,600 | 46.20 | 47.15 | 46.20 | 0 | 0 | 0 |
| 27/07/2026 |
46.60
|
138,600 | 46.70 | 47.25 | 46.50 | 0 | 0 | 0 |
| 24/07/2026 |
46.70
|
91,300 | 46.75 | 47.20 | 46.55 | 0 | 0 | 0 |
| 23/07/2026 |
46.75
|
112,500 | 46.80 | 47.50 | 46.10 | 0 | 0 | 0 |
| 22/07/2026 |
46.80
|
55,100 | 46.95 | 47.20 | 46.40 | 0 | 0 | 0 |
| 21/07/2026 |
46.95
|
71,300 | 46.85 | 47.35 | 46.80 | 0 | 0 | 0 |
| 20/07/2026 |
46.95
|
149,400 | 48.50 | 48.50 | 46.95 | 0 | 0 | 0 |
| 17/07/2026 |
48.45
|
38,800 | 48.10 | 48.95 | 48.10 | 0 | 0 | 0 |
| 16/07/2026 |
48.05
|
103,500 | 49 | 49.15 | 47.90 | 0 | 0 | 0 |
| 15/07/2026 |
49
|
48,000 | 49.50 | 49.50 | 49 | 0 | 0 | 0 |
| 14/07/2026 |
49.50
|
58,900 | 49.10 | 49.60 | 49 | 0 | 0 | 0 |
| 13/07/2026 |
49.25
|
92,800 | 49.60 | 49.65 | 49.10 | 0 | 0 | 0 |
| 10/07/2026 |
49.60
|
26,600 | 49.50 | 49.80 | 49.35 | 0 | 0 | 0 |
| 09/07/2026 |
49.50
|
85,200 | 49.80 | 49.90 | 49.50 | 0 | 0 | 0 |
| 08/07/2026 |
49.90
|
42,900 | 49.70 | 50 | 49.60 | 0 | 0 | 0 |
| 07/07/2026 |
49.70
|
76,200 | 50.10 | 50.10 | 49.55 | 0 | 0 | 0 |
| 06/07/2026 |
49.75
|
54,300 | 50.20 | 50.20 | 49.50 | 0 | 0 | 0 |
| 03/07/2026 |
49.95
|
58,100 | 49.95 | 50 | 49.80 | 0 | 0 | 0 |
| 02/07/2026 |
50
|
140,900 | 49.95 | 50.40 | 49.95 | 0 | 0 | 0 |
| 01/07/2026 |
50
|
159,000 | 50.20 | 50.50 | 49.95 | 0 | 0 | 0 |
| 30/06/2026 |
50.30
|
133,400 | 50.70 | 50.70 | 50 | 0 | 0 | 0 |
| 29/06/2026 |
50.30
|
22,700 | 50.10 | 50.50 | 50.10 | 0 | 0 | 0 |
| 26/06/2026 |
50.10
|
28,700 | 50.10 | 50.40 | 50 | 0 | 0 | 0 |
| 25/06/2026 |
50.20
|
40,500 | 50.20 | 50.30 | 49.95 | 0 | 0 | 0 |
| 24/06/2026 |
50
|
129,900 | 50.50 | 50.50 | 50 | 0 | 0 | 0 |
| 23/06/2026 |
50.20
|
63,600 | 50.50 | 50.80 | 50.10 | 0 | 0 | 0 |
| 22/06/2026 |
50.50
|
147,700 | 51.40 | 51.40 | 50.30 | 0 | 0 | 0 |
| 19/06/2026 |
51.30
|
54,800 | 51.40 | 51.50 | 50.80 | 0 | 0 | 0 |
| 18/06/2026 |
51.20
|
202,800 | 51.50 | 52 | 50.90 | 0 | 0 | 0 |
| 17/06/2026 |
51.20
|
146,200 | 51.30 | 51.90 | 51.20 | 0 | 0 | 0 |
| 16/06/2026 |
51.30
|
530,900 | 51.60 | 52 | 51 | 0 | 0 | 0 |
| 15/06/2026 |
51.60
|
544,500 | 52 | 52.50 | 51.40 | 0 | 0 | 0 |
| 12/06/2026 |
52
|
151,800 | 52.30 | 52.50 | 51.50 | 0 | 0 | 0 |
| 11/06/2026 |
52
|
122,900 | 51 | 52 | 50.70 | 0 | 0 | 0 |
| 10/06/2026 |
51
|
490,700 | 49.80 | 51 | 49.55 | 0 | 0 | 0 |
| 09/06/2026 |
49.80
|
256,800 | 50.20 | 50.20 | 49.70 | 0 | 0 | 0 |
| 08/06/2026 |
50
|
235,900 | 50.90 | 50.90 | 49.95 | 0 | 0 | 0 |
| 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 |