| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-11-04) |
1.90 | 4.13% | 32,800 | -100 | -0.0 |
46
49.80
49
|
|
2 tháng
(2025-10-06) |
-1.30 | -2.64% | 46,300 | -100 | -0.0 |
45.20
49.80
49
|
|
3 tháng
(2025-09-05) |
-0.80 | -1.64% | 49,800 | -500 | -0.0 |
45.20
49.80
49
|
|
6 tháng
(2025-06-09) |
-6.40 | -11.79% | 118,200 | 900 | 0.0 |
45
54.90
49
|
|
12 tháng
(2024-12-09) |
-0.10 | -0.21% | 262,783 | -89,200 | -4.4 |
45
61
49
|
|
24 tháng
(2023-12-15) |
14.40 | 42.99% | 742,020 | 300 | -0.4 |
32.21
61
49
|
|
36 tháng
(2022-12-20) |
16.98 | 54.91% | 922,551 | -11,200 | -0.9 |
26.98
61
49
|
|
60 tháng
(2020-12-30) |
26.19 | 120.59% | 1,670,968 | 18,200 | 0.2 |
21.71
61
49
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 05/12/2025 |
49.40
|
200 | 49.70 | 49.70 | 49.40 | 0 | 0 | 0 |
| 04/12/2025 |
49
|
17,900 | 49.80 | 49.80 | 47.90 | 0 | 0 | 0 |
| 03/12/2025 |
47.90
|
6,500 | 48.40 | 49.90 | 47.10 | 0 | 0 | 0 |
| 02/12/2025 |
48.40
|
200 | 48.30 | 48.40 | 48.30 | 0 | 0 | 0 |
| 01/12/2025 |
48
|
700 | 48 | 48.10 | 48 | 0 | 0 | 0 |
| 28/11/2025 |
49.40
|
100 | 49.40 | 49.40 | 49.40 | 0 | 0 | 0 |
| 27/11/2025 |
49.20
|
100 | 49.20 | 49.20 | 49.20 | 0 | 0 | 0 |
| 26/11/2025 |
48.50
|
300 | 49.40 | 49.40 | 48.50 | 0 | 0 | 0 |
| 25/11/2025 |
48.10
|
0 | 48.10 | 48.10 | 48.10 | 0 | 0 | 0 |
| 24/11/2025 |
48.10
|
700 | 48.20 | 48.20 | 48.10 | 0 | 0 | 0 |
| 21/11/2025 |
48.50
|
0 | 48.50 | 48.50 | 48.50 | 0 | 0 | 0 |
| 20/11/2025 |
48.50
|
500 | 48.50 | 48.50 | 48.50 | 0 | 0 | 0 |
| 19/11/2025 |
48.50
|
2,800 | 48.50 | 48.60 | 48.30 | 0 | 0 | 0 |
| 18/11/2025 |
49.80
|
10,800 | 47.50 | 49.80 | 47.50 | 0 | 0 | 0 |
| 17/11/2025 |
49
|
100 | 49 | 49 | 49 | 0 | 0 | 0 |
| 14/11/2025 |
48.40
|
100 | 48.40 | 48.40 | 48.40 | 0 | 0 | 0 |
| 13/11/2025 |
47.60
|
500 | 47.60 | 47.60 | 47.60 | 0 | 0 | 0 |
| 12/11/2025 |
47.60
|
1,000 | 47.60 | 47.60 | 47.60 | 0 | 0 | 0 |
| 11/11/2025 |
48.90
|
100 | 48.90 | 48.90 | 48.90 | 0 | 0 | 0 |
| 10/11/2025 |
47
|
2,500 | 47.90 | 47.90 | 46.50 | 0 | 0 | 0 |
| 07/11/2025 |
46.80
|
4,400 | 46.60 | 47.90 | 46.50 | 0 | 100 | -0.0 |
| 06/11/2025 |
48.60
|
200 | 47.80 | 48.60 | 47.80 | 0 | 0 | 0 |
| 05/11/2025 |
46.30
|
200 | 47.70 | 47.70 | 46.30 | 0 | 0 | 0 |
| 04/11/2025 |
46
|
1,000 | 46.10 | 46.10 | 46 | 0 | 0 | 0 |
| 03/11/2025 |
46
|
2,900 | 48.70 | 48.70 | 46 | 0 | 0 | 0 |
| 31/10/2025 |
47.60
|
1,800 | 49.10 | 49.10 | 45.60 | 0 | 0 | 0 |
| 30/10/2025 |
48.10
|
2,300 | 49.20 | 49.20 | 45.10 | 0 | 0 | 0 |
| 29/10/2025 |
45.20
|
5,200 | 49 | 49 | 45 | 0 | 0 | 0 |
| 28/10/2025 |
48.50
|
0 | 48.50 | 48.50 | 48.50 | 0 | 0 | 0 |
| 27/10/2025 |
48.50
|
100 | 48.50 | 48.50 | 48.50 | 0 | 0 | 0 |
| 24/10/2025 |
46
|
600 | 49.10 | 49.10 | 46 | 0 | 0 | 0 |
| 23/10/2025 |
46
|
300 | 49.10 | 49.10 | 46 | 0 | 0 | 0 |
| 22/10/2025 |
48.70
|
100 | 48.70 | 48.70 | 48.70 | 0 | 0 | 0 |
| 21/10/2025 |
46
|
200 | 46 | 46 | 46 | 0 | 0 | 0 |
| 20/10/2025 |
49.20
|
0 | 49.20 | 49.20 | 49.20 | 0 | 0 | 0 |
| 17/10/2025 |
49.20
|
0 | 49.20 | 49.20 | 49.20 | 0 | 0 | 0 |
| 16/10/2025 |
49.20
|
0 | 49.20 | 49.20 | 49.20 | 0 | 0 | 0 |
| 15/10/2025 |
49.20
|
0 | 49.20 | 49.20 | 49.20 | 0 | 0 | 0 |
| 14/10/2025 |
49.20
|
0 | 49.20 | 49.20 | 49.20 | 0 | 0 | 0 |
| 13/10/2025 |
49.20
|
0 | 49.20 | 49.20 | 49.20 | 0 | 0 | 0 |
| 10/10/2025 |
49.20
|
0 | 49.20 | 49.20 | 49.20 | 0 | 0 | 0 |
| 09/10/2025 |
49.20
|
0 | 49.20 | 49.20 | 49.20 | 0 | 0 | 0 |
| 08/10/2025 |
49.20
|
0 | 49.20 | 49.20 | 49.20 | 0 | 0 | 0 |
| 07/10/2025 |
49.20
|
0 | 49.20 | 49.20 | 49.20 | 0 | 0 | 0 |
| 06/10/2025 |
49.20
|
0 | 49.20 | 49.20 | 49.20 | 0 | 0 | 0 |
| 03/10/2025 |
49.20
|
100 | 49.20 | 49.20 | 49.20 | 0 | 0 | 0 |
| 02/10/2025 |
47
|
0 | 47 | 47 | 47 | 0 | 0 | 0 |
| 01/10/2025 |
47
|
100 | 47 | 47 | 47 | 0 | 0 | 0 |
| 30/09/2025 |
49
|
500 | 49 | 49 | 49 | 0 | 0 | 0 |
| 29/09/2025 |
49.40
|
0 | 49.40 | 49.40 | 49.40 | 0 | 0 | 0 |
| 26/09/2025 |
49.40
|
0 | 49.40 | 49.40 | 49.40 | 0 | 0 | 0 |
| 25/09/2025 |
49.40
|
0 | 49.40 | 49.40 | 49.40 | 0 | 0 | 0 |
| 24/09/2025 |
49.40
|
0 | 49.40 | 49.40 | 49.40 | 0 | 0 | 0 |
| 23/09/2025 |
49.40
|
0 | 49.40 | 49.40 | 49.40 | 0 | 0 | 0 |
| 22/09/2025 |
49.40
|
100 | 49.40 | 49.40 | 49.40 | 0 | 0 | 0 |
| 19/09/2025 |
48.60
|
0 | 48.60 | 48.60 | 48.60 | 0 | 0 | 0 |
| 18/09/2025 |
48.50
|
900 | 48.50 | 48.60 | 48.50 | 0 | 0 | 0 |
| 17/09/2025 |
48
|
100 | 48 | 48 | 48 | 0 | 0 | 0 |
| 16/09/2025 |
48.60
|
0 | 48.60 | 48.60 | 48.60 | 0 | 0 | 0 |
| 15/09/2025 |
48.60
|
500 | 48.60 | 48.60 | 48.60 | 0 | 0 | 0 |
| 12/09/2025 |
48.40
|
200 | 48.70 | 48.70 | 48.40 | 100 | 100 | 0 |
| 11/09/2025 |
48.60
|
100 | 48.60 | 48.60 | 48.60 | 0 | 0 | 0 |
| 10/09/2025 |
48.60
|
800 | 48.30 | 48.60 | 48.30 | 0 | 400 | -0.0 |
| 09/09/2025 |
48.70
|
0 | 48.70 | 48.70 | 48.70 | 0 | 0 | 0 |
| 08/09/2025 |
48.70
|
0 | 48.70 | 48.70 | 48.70 | 0 | 0 | 0 |
| 05/09/2025 |
48.70
|
100 | 48.70 | 48.70 | 48.70 | 0 | 0 | 0 |
| 04/09/2025 |
48.30
|
900 | 48.30 | 48.30 | 47 | 0 | 200 | -0.0 |
| 03/09/2025 |
48.10
|
2,100 | 48.30 | 48.30 | 47 | 0 | 100 | -0.0 |
| 29/08/2025 |
47.80
|
0 | 47.80 | 47.80 | 47.80 | 0 | 0 | 0 |
| 28/08/2025 |
47.80
|
200 | 47.80 | 47.80 | 47.80 | 0 | 0 | 0 |
| 27/08/2025 |
48.30
|
300 | 48.90 | 48.90 | 42 | 0 | 0 | 0 |
| 26/08/2025 |
48.30
|
1,100 | 47.30 | 48.30 | 47.30 | 0 | 0 | 0 |
| 25/08/2025 |
47.20
|
600 | 48.50 | 48.50 | 45.10 | 0 | 0 | 0 |
| 22/08/2025 |
48.40
|
100 | 48.40 | 48.40 | 48.40 | 0 | 0 | 0 |
| 21/08/2025 |
48.20
|
300 | 48.50 | 48.50 | 45.10 | 0 | 100 | -0.0 |
| 20/08/2025 |
48.90
|
0 | 48.90 | 48.90 | 48.90 | 0 | 0 | 0 |
| 19/08/2025 |
48.90
|
0 | 48.90 | 48.90 | 48.90 | 0 | 0 | 0 |
| 18/08/2025 |
48.90
|
0 | 48.90 | 48.90 | 48.90 | 0 | 0 | 0 |
| 15/08/2025 |
48.90
|
0 | 48.90 | 48.90 | 48.90 | 0 | 0 | 0 |
| 14/08/2025 |
48.80
|
200 | 48.90 | 48.90 | 48.80 | 0 | 0 | 0 |
| 13/08/2025 |
49.50
|
800 | 47.40 | 49.50 | 45 | 0 | 0 | 0 |
| 12/08/2025 |
47.50
|
0 | 47.50 | 47.50 | 47.50 | 0 | 0 | 0 |
| 11/08/2025 |
47.50
|
100 | 47.50 | 47.50 | 47.50 | 0 | 0 | 0 |
| 08/08/2025 |
47.30
|
0 | 47.30 | 47.30 | 47.30 | 0 | 0 | 0 |
| 07/08/2025 |
47.50
|
200 | 47 | 47.50 | 47 | 0 | 0 | 0 |
| 06/08/2025 |
48.90
|
0 | 48.90 | 48.90 | 48.90 | 0 | 0 | 0 |
| 05/08/2025 |
48.90
|
0 | 48.90 | 48.90 | 48.90 | 0 | 0 | 0 |
| 04/08/2025 |
48.90
|
0 | 48.90 | 48.90 | 48.90 | 0 | 0 | 0 |
| 01/08/2025 |
48.90
|
100 | 48.90 | 48.90 | 48.90 | 0 | 0 | 0 |
| 31/07/2025 |
48.80
|
4,900 | 45.80 | 48.80 | 45 | 0 | 0 | 0 |
| 30/07/2025 |
45
|
800 | 46.40 | 46.40 | 45 | 0 | 0 | 0 |
| 29/07/2025 |
46
|
1,300 | 46.50 | 46.50 | 46 | 0 | 0 | 0 |
| 28/07/2025 |
46
|
3,000 | 46 | 46 | 46 | 0 | 0 | 0 |
| 25/07/2025 |
46
|
9,300 | 46.10 | 46.10 | 45 | 1,700 | 0 | 0.1 |
| 24/07/2025 |
46.10
|
3,800 | 46.50 | 46.50 | 46.10 | 100 | 0 | 0.0 |
| 23/07/2025 |
46.50
|
3,700 | 46.50 | 46.50 | 46.50 | 100 | 0 | 0.0 |
| 22/07/2025 |
47
|
300 | 47.10 | 47.10 | 47 | 0 | 0 | 0 |
| 21/07/2025 |
47
|
700 | 47.50 | 47.50 | 47 | 100 | 0 | 0.0 |
| 18/07/2025 |
47.80
|
700 | 47.90 | 47.90 | 47.80 | 300 | 0 | 0.0 |
| 17/07/2025 |
48
|
5,000 | 48.10 | 50.70 | 48 | 100 | 0 | 0.0 |
| 16/07/2025 |
49.90
|
4,200 | 49.10 | 49.90 | 48 | 0 | 0 | 0 |