| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-03-30) |
0.50 | 0.98% | 801,200 | 0 | 0 |
48.35
52
51.80
|
|
2 tháng
(2026-03-02) |
3.30 | 6.88% | 1,074,900 | 0 | 0 |
46.15
52
51.80
|
|
3 tháng
(2026-01-29) |
2.30 | 4.69% | 1,250,700 | 0 | 0 |
46.15
52
51.80
|
|
6 tháng
(2025-10-31) |
7.80 | 17.93% | 1,603,500 | 0 | 0 |
43.50
52
51.80
|
|
12 tháng
(2025-05-05) |
15.34 | 42.66% | 3,005,800 | -39,000 | -1.1 |
35.96
52
51.80
|
|
24 tháng
(2024-05-09) |
15.39 | 42.84% | 5,113,500 | -138,475 | -5.3 |
35.63
52
51.80
|
|
36 tháng
(2023-05-15) |
21.55 | 72.42% | 6,563,900 | -415,275 | -16.3 |
29.37
52
51.80
|
|
60 tháng
(2021-05-25) |
26.96 | 110.73% | 10,967,300 | -549,356 | -38.7 |
23.67
52
51.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 29/04/2026 |
51.80
|
3,900 | 51.50 | 51.80 | 51.30 | 0 | 0 | 0 |
| 28/04/2026 |
51.30
|
8,400 | 51.10 | 51.60 | 51 | 0 | 0 | 0 |
| 27/04/2026 |
51
|
30,000 | 50.50 | 51 | 50.30 | 0 | 0 | 0 |
| 24/04/2026 |
51
|
30,000 | 50.50 | 51 | 50.30 | 0 | 0 | 0 |
| 23/04/2026 |
50.90
|
50,100 | 51 | 51.60 | 50.40 | 0 | 0 | 0 |
| 22/04/2026 |
50.90
|
10,400 | 51.10 | 51.50 | 50.60 | 0 | 0 | 0 |
| 21/04/2026 |
51.30
|
20,900 | 53 | 53 | 51.30 | 0 | 0 | 0 |
| 20/04/2026 |
52
|
58,000 | 50.80 | 53 | 50.20 | 0 | 0 | 0 |
| 17/04/2026 |
49.55
|
72,100 | 49 | 49.80 | 49 | 0 | 0 | 0 |
| 16/04/2026 |
49
|
39,600 | 48.60 | 49 | 48.60 | 0 | 0 | 0 |
| 15/04/2026 |
48.60
|
110,900 | 48.80 | 49 | 48.60 | 0 | 0 | 0 |
| 14/04/2026 |
48.60
|
49,600 | 48.70 | 49.35 | 48.60 | 0 | 0 | 0 |
| 13/04/2026 |
48.60
|
31,000 | 49.20 | 49.20 | 48.60 | 0 | 0 | 0 |
| 10/04/2026 |
48.60
|
65,600 | 48.50 | 48.75 | 48.50 | 0 | 0 | 0 |
| 09/04/2026 |
48.60
|
12,900 | 48.60 | 48.95 | 48.50 | 0 | 0 | 0 |
| 08/04/2026 |
48.60
|
32,800 | 50.30 | 50.30 | 48.35 | 0 | 0 | 0 |
| 07/04/2026 |
48.35
|
27,700 | 48.60 | 48.90 | 48.20 | 0 | 0 | 0 |
| 06/04/2026 |
49
|
13,700 | 50 | 50 | 49 | 0 | 0 | 0 |
| 03/04/2026 |
50
|
20,300 | 50.20 | 50.20 | 49.50 | 0 | 0 | 0 |
| 02/04/2026 |
50.30
|
18,100 | 50.30 | 50.40 | 50.10 | 0 | 0 | 0 |
| 01/04/2026 |
50.30
|
28,400 | 50.30 | 50.90 | 50.30 | 0 | 0 | 0 |
| 31/03/2026 |
50.30
|
32,800 | 50.80 | 50.80 | 50.30 | 0 | 0 | 0 |
| 30/03/2026 |
50.80
|
37,900 | 51 | 52 | 50.70 | 0 | 0 | 0 |
| 27/03/2026 |
51
|
73,000 | 49 | 51 | 48.50 | 0 | 0 | 0 |
| 26/03/2026 |
48
|
2,300 | 47.80 | 48 | 47.70 | 0 | 0 | 0 |
| 25/03/2026 |
48
|
2,000 | 47.70 | 48 | 47.70 | 0 | 0 | 0 |
| 24/03/2026 |
47
|
19,800 | 47 | 47 | 46.70 | 0 | 0 | 0 |
| 23/03/2026 |
47
|
6,900 | 48.10 | 48.10 | 46.75 | 0 | 0 | 0 |
| 20/03/2026 |
48.20
|
9,600 | 48.05 | 48.20 | 48 | 0 | 0 | 0 |
| 19/03/2026 |
48.10
|
4,400 | 47.35 | 48.10 | 47.20 | 0 | 0 | 0 |
| 18/03/2026 |
48.15
|
1,400 | 47.20 | 48.15 | 47.10 | 0 | 0 | 0 |
| 17/03/2026 |
48.25
|
11,200 | 47.20 | 48.25 | 47.05 | 0 | 0 | 0 |
| 16/03/2026 |
48.25
|
1,800 | 48.15 | 48.25 | 48.05 | 0 | 0 | 0 |
| 13/03/2026 |
48.15
|
7,100 | 48.40 | 48.50 | 48.15 | 0 | 0 | 0 |
| 12/03/2026 |
48.40
|
24,100 | 48.60 | 48.60 | 48 | 0 | 0 | 0 |
| 11/03/2026 |
48.20
|
11,100 | 48.80 | 48.80 | 47.60 | 0 | 0 | 0 |
| 10/03/2026 |
47.95
|
11,700 | 48.75 | 48.75 | 46.25 | 0 | 0 | 0 |
| 09/03/2026 |
46.15
|
31,500 | 46.50 | 47 | 44.55 | 0 | 0 | 0 |
| 06/03/2026 |
47.85
|
11,500 | 48.45 | 48.45 | 47 | 0 | 0 | 0 |
| 05/03/2026 |
48.45
|
23,800 | 48.10 | 48.45 | 47.50 | 0 | 0 | 0 |
| 04/03/2026 |
48.70
|
8,500 | 47.50 | 49 | 47 | 0 | 0 | 0 |
| 03/03/2026 |
49
|
2,400 | 48.10 | 49 | 48.10 | 0 | 0 | 0 |
| 02/03/2026 |
48
|
9,600 | 47.15 | 48.85 | 47.15 | 0 | 0 | 0 |
| 27/02/2026 |
48.90
|
6,400 | 48.90 | 49 | 48.40 | 0 | 0 | 0 |
| 26/02/2026 |
48.90
|
16,400 | 49 | 49.80 | 48.40 | 0 | 0 | 0 |
| 25/02/2026 |
49
|
2,200 | 49 | 49 | 48.60 | 0 | 0 | 0 |
| 24/02/2026 |
49
|
12,300 | 48.65 | 49 | 48.50 | 0 | 0 | 0 |
| 23/02/2026 |
48.60
|
5,300 | 48.60 | 49 | 48.60 | 0 | 0 | 0 |
| 13/02/2026 |
48.40
|
17,100 | 47.05 | 49 | 47 | 0 | 0 | 0 |
| 12/02/2026 |
47.05
|
5,000 | 47.40 | 47.40 | 47 | 0 | 0 | 0 |
| 11/02/2026 |
47.25
|
57,500 | 47 | 47.50 | 46.80 | 0 | 0 | 0 |
| 10/02/2026 |
47
|
22,100 | 47.50 | 47.50 | 46.50 | 0 | 0 | 0 |
| 09/02/2026 |
48
|
1,100 | 48.10 | 48.10 | 48 | 0 | 0 | 0 |
| 06/02/2026 |
48
|
4,800 | 48.50 | 48.50 | 47.70 | 0 | 0 | 0 |
| 05/02/2026 |
48.50
|
900 | 49.30 | 49.30 | 48.50 | 0 | 0 | 0 |
| 04/02/2026 |
49.30
|
1,500 | 49.10 | 49.30 | 48.60 | 0 | 0 | 0 |
| 03/02/2026 |
48.60
|
16,700 | 48.20 | 49.20 | 48 | 0 | 0 | 0 |
| 02/02/2026 |
49.30
|
0 | 49.30 | 49.30 | 49.30 | 0 | 0 | 0 |
| 30/01/2026 |
49.30
|
4,100 | 48.20 | 49.30 | 48 | 0 | 0 | 0 |
| 29/01/2026 |
49
|
2,400 | 48.10 | 49 | 48 | 0 | 0 | 0 |
| 28/01/2026 |
48.50
|
0 | 48.50 | 48.50 | 48.50 | 0 | 0 | 0 |
| 27/01/2026 |
48.50
|
2,700 | 48.20 | 49 | 48 | 0 | 0 | 0 |
| 26/01/2026 |
49
|
4,100 | 49.50 | 49.50 | 48.55 | 0 | 0 | 0 |
| 23/01/2026 |
49.50
|
7,100 | 49.95 | 49.95 | 49 | 0 | 0 | 0 |
| 22/01/2026 |
49
|
5,200 | 49.50 | 50.30 | 49 | 0 | 0 | 0 |
| 21/01/2026 |
49.75
|
12,900 | 50.70 | 50.70 | 49.50 | 0 | 0 | 0 |
| 20/01/2026 |
50
|
22,100 | 47.15 | 51 | 47.15 | 0 | 0 | 0 |
| 19/01/2026 |
48
|
2,300 | 48 | 48.20 | 48 | 0 | 0 | 0 |
| 16/01/2026 |
48
|
2,400 | 48 | 48 | 48 | 0 | 0 | 0 |
| 15/01/2026 |
48
|
7,700 | 48.50 | 48.50 | 47.95 | 0 | 0 | 0 |
| 14/01/2026 |
48
|
600 | 48.10 | 48.10 | 48 | 0 | 0 | 0 |
| 13/01/2026 |
48.10
|
4,600 | 48.10 | 48.20 | 48 | 0 | 0 | 0 |
| 12/01/2026 |
48.20
|
2,000 | 48.10 | 48.20 | 48.10 | 0 | 0 | 0 |
| 09/01/2026 |
48.20
|
9,500 | 47.60 | 48.20 | 47 | 0 | 0 | 0 |
| 08/01/2026 |
47.70
|
4,300 | 47.60 | 47.80 | 47.60 | 0 | 0 | 0 |
| 07/01/2026 |
47.60
|
2,600 | 48.10 | 48.10 | 47.60 | 0 | 0 | 0 |
| 06/01/2026 |
48.10
|
8,200 | 47.90 | 48.10 | 47.05 | 0 | 0 | 0 |
| 05/01/2026 |
48
|
2,500 | 47 | 48 | 47 | 0 | 0 | 0 |
| 31/12/2025 |
47
|
14,400 | 46.55 | 47.10 | 46.55 | 0 | 0 | 0 |
| 30/12/2025 |
46.50
|
0 | 46.50 | 46.50 | 46.50 | 0 | 0 | 0 |
| 29/12/2025 |
46.50
|
100 | 46.50 | 46.50 | 46.50 | 0 | 0 | 0 |
| 26/12/2025 |
46.50
|
15,300 | 45.70 | 46.60 | 45.60 | 0 | 0 | 0 |
| 25/12/2025 |
46.50
|
200 | 46.60 | 46.60 | 46.50 | 0 | 0 | 0 |
| 24/12/2025 |
46.30
|
5,200 | 46.60 | 46.70 | 46 | 0 | 0 | 0 |
| 23/12/2025 |
46.60
|
9,300 | 46.10 | 46.90 | 46.10 | 0 | 0 | 0 |
| 22/12/2025 |
46.10
|
11,600 | 45.60 | 46.10 | 45.30 | 0 | 0 | 0 |
| 19/12/2025 |
46.15
|
3,300 | 47.50 | 47.50 | 46.15 | 0 | 0 | 0 |
| 18/12/2025 |
47.70
|
0 | 47.70 | 47.70 | 47.70 | 0 | 0 | 0 |
| 17/12/2025 |
47.70
|
200 | 47.70 | 47.70 | 47.70 | 0 | 0 | 0 |
| 16/12/2025 |
47.90
|
0 | 47.90 | 47.90 | 47.90 | 0 | 0 | 0 |
| 15/12/2025 |
47.90
|
29,600 | 46.65 | 48 | 46.60 | 0 | 0 | 0 |
| 12/12/2025 |
46.50
|
1,500 | 47.40 | 47.40 | 46.50 | 0 | 0 | 0 |
| 11/12/2025 |
47.40
|
200 | 47.40 | 47.40 | 47.40 | 0 | 0 | 0 |
| 10/12/2025 |
47.40
|
2,000 | 47.40 | 47.40 | 47.40 | 0 | 0 | 0 |
| 09/12/2025 |
47.35
|
6,600 | 47 | 47.35 | 47 | 0 | 0 | 0 |
| 08/12/2025 |
47
|
600 | 47.30 | 47.30 | 47 | 0 | 0 | 0 |
| 05/12/2025 |
47.45
|
500 | 48 | 48 | 47.45 | 0 | 0 | 0 |
| 04/12/2025 |
47.50
|
5,400 | 46.40 | 47.50 | 46.30 | 0 | 0 | 0 |
| 03/12/2025 |
46.40
|
13,900 | 46.30 | 46.40 | 46.10 | 0 | 0 | 0 |
| 02/12/2025 |
46.30
|
5,600 | 46 | 46.30 | 46 | 0 | 0 | 0 |