| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-13) |
-0.50 | -1.02% | 14,300 | 1,800 | 0 |
46.10
50
48.50
|
|
2 tháng
(2026-04-13) |
-1.70 | -3.39% | 23,600 | 2,100 | 0 |
46.10
50.90
48.50
|
|
3 tháng
(2026-03-16) |
3 | 6.59% | 51,300 | 2,100 | -0.0 |
43.60
50.90
48.50
|
|
6 tháng
(2025-12-15) |
0.50 | 1.04% | 241,000 | -115,700 | -5.2 |
42.80
51.30
48.50
|
|
12 tháng
(2025-06-17) |
-7.99 | -14.15% | 467,600 | -201,100 | -9.0 |
42.80
56.88
48.50
|
|
24 tháng
(2024-06-24) |
6.18 | 14.61% | 592,800 | -195,330 | -8.8 |
42.07
65.02
48.50
|
|
36 tháng
(2023-06-28) |
10.98 | 29.28% | 704,400 | -164,130 | -7.2 |
33.43
65.02
48.50
|
|
60 tháng
(2021-07-08) |
20.88 | 75.59% | 881,000 | -154,350 | -25.3 |
25.61
65.02
48.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 12/06/2026 |
48.50
|
0 | 48.50 | 48.50 | 48.50 | 0 | 0 | 0 |
| 11/06/2026 |
48.50
|
200 | 48.50 | 48.50 | 48.50 | 0 | 0 | 0 |
| 10/06/2026 |
49
|
0 | 49 | 49 | 49 | 0 | 0 | 0 |
| 09/06/2026 |
49
|
0 | 49 | 49 | 49 | 0 | 0 | 0 |
| 08/06/2026 |
49
|
100 | 49 | 49 | 49 | 0 | 0 | 0 |
| 05/06/2026 |
48.50
|
0 | 48.50 | 48.50 | 48.50 | 0 | 0 | 0 |
| 04/06/2026 |
48.50
|
1,300 | 45 | 48.50 | 45 | 0 | 1,200 | 0 |
| 03/06/2026 |
46.10
|
100 | 46.10 | 46.10 | 46.10 | 0 | 0 | 0 |
| 02/06/2026 |
47.45
|
100 | 47.45 | 47.45 | 47.45 | 0 | 0 | 0 |
| 01/06/2026 |
47.50
|
200 | 49 | 49 | 47.50 | 0 | 0 | 0 |
| 29/05/2026 |
47.40
|
0 | 47.40 | 47.40 | 47.40 | 0 | 0 | 0 |
| 28/05/2026 |
47.40
|
0 | 47.40 | 47.40 | 47.40 | 0 | 0 | 0 |
| 27/05/2026 |
49
|
100 | 49 | 49 | 49 | 0 | 0 | 0 |
| 26/05/2026 |
50
|
1,500 | 50 | 50 | 50 | 1,500 | 0 | 0 |
| 25/05/2026 |
50
|
300 | 50 | 50 | 50 | 0 | 0 | 0 |
| 22/05/2026 |
47.50
|
1,500 | 47.50 | 47.50 | 47.50 | 0 | 0 | 0 |
| 21/05/2026 |
49
|
7,800 | 53 | 53 | 49 | 1,500 | 0 | 0 |
| 20/05/2026 |
50
|
0 | 50 | 50 | 50 | 0 | 0 | 0 |
| 19/05/2026 |
50
|
200 | 49.30 | 50 | 49.30 | 0 | 0 | 0 |
| 18/05/2026 |
49
|
200 | 49 | 49 | 49 | 0 | 0 | 0 |
| 15/05/2026 |
49
|
0 | 49 | 49 | 49 | 0 | 0 | 0 |
| 14/05/2026 |
49
|
500 | 49 | 49 | 49 | 0 | 0 | 0 |
| 13/05/2026 |
49
|
200 | 49 | 49 | 49 | 0 | 0 | 0 |
| 12/05/2026 |
49
|
600 | 49 | 49 | 49 | 0 | 0 | 0 |
| 11/05/2026 |
49
|
100 | 49 | 49 | 49 | 0 | 0 | 0 |
| 08/05/2026 |
49
|
600 | 49 | 49 | 49 | 500 | 0 | 0 |
| 07/05/2026 |
48
|
0 | 48 | 48 | 48 | 0 | 0 | 0 |
| 06/05/2026 |
48
|
1,000 | 48 | 48 | 47.90 | 0 | 100 | 0 |
| 05/05/2026 |
48.50
|
300 | 48.60 | 48.60 | 48.10 | 0 | 0 | 0 |
| 04/05/2026 |
50.50
|
600 | 48 | 50.50 | 48 | 0 | 0 | 0 |
| 29/04/2026 |
49.90
|
2,100 | 49.90 | 50 | 49.90 | 0 | 0 | 0 |
| 28/04/2026 |
50
|
200 | 50 | 50 | 50 | 0 | 0 | 0 |
| 24/04/2026 |
48
|
300 | 50 | 50 | 47.80 | 0 | 0 | 0 |
| 23/04/2026 |
47.50
|
200 | 47.50 | 47.50 | 47.50 | 0 | 0 | 0 |
| 22/04/2026 |
50.90
|
0 | 50.90 | 50.90 | 50.90 | 0 | 0 | 0 |
| 21/04/2026 |
50.90
|
100 | 50.90 | 50.90 | 50.90 | 0 | 0 | 0 |
| 20/04/2026 |
48.90
|
600 | 48.90 | 48.90 | 48 | 0 | 0 | 0 |
| 17/04/2026 |
48.90
|
800 | 48.90 | 48.90 | 48.90 | 0 | 0 | 0 |
| 16/04/2026 |
48.90
|
300 | 48.90 | 48.90 | 48.90 | 0 | 0 | 0 |
| 15/04/2026 |
48.90
|
300 | 48.90 | 48.90 | 48.90 | 0 | 100 | 0 |
| 14/04/2026 |
49
|
400 | 49 | 49 | 49 | 0 | 0 | 0 |
| 13/04/2026 |
50.20
|
800 | 49 | 50.20 | 49 | 0 | 0 | 0 |
| 10/04/2026 |
49
|
0 | 49 | 49 | 49 | 0 | 0 | 0 |
| 09/04/2026 |
49
|
300 | 49 | 49 | 49 | 0 | 0 | 0 |
| 08/04/2026 |
46.10
|
100 | 46.10 | 46.10 | 46.10 | 0 | 0 | 0 |
| 07/04/2026 |
47.90
|
100 | 47.90 | 47.90 | 47.90 | 0 | 0 | 0 |
| 06/04/2026 |
47.90
|
500 | 47.90 | 47.90 | 47.90 | 0 | 0 | 0 |
| 03/04/2026 |
47.90
|
300 | 47.90 | 47.90 | 47.90 | 0 | 0 | 0 |
| 02/04/2026 |
47.90
|
300 | 47.60 | 47.90 | 47.60 | 0 | 0 | 0 |
| 01/04/2026 |
47.60
|
300 | 46 | 47.60 | 46 | 0 | 0 | 0 |
| 31/03/2026 |
47.60
|
6,800 | 46 | 47.90 | 46 | 0 | 0 | 0 |
| 30/03/2026 |
45.95
|
100 | 45.95 | 45.95 | 45.95 | 0 | 0 | 0 |
| 27/03/2026 |
44.30
|
0 | 44.30 | 44.30 | 44.30 | 0 | 0 | 0 |
| 26/03/2026 |
44.30
|
300 | 44 | 44.30 | 44 | 0 | 0 | 0 |
| 25/03/2026 |
45.20
|
400 | 45.20 | 45.20 | 45.20 | 0 | 0 | 0 |
| 24/03/2026 |
45.20
|
400 | 45 | 45.20 | 45 | 0 | 0 | 0 |
| 23/03/2026 |
45.20
|
10,100 | 43.70 | 45.30 | 43.70 | 200 | 0 | 0 |
| 20/03/2026 |
43.60
|
3,200 | 44.50 | 44.50 | 43.50 | 0 | 0 | 0 |
| 19/03/2026 |
43.80
|
1,000 | 44 | 44 | 43.80 | 0 | 0 | 0 |
| 18/03/2026 |
44
|
1,000 | 44 | 44 | 44 | 0 | 0 | 0 |
| 17/03/2026 |
45.10
|
2,000 | 45.50 | 45.50 | 44 | 0 | 200 | -0.0 |
| 16/03/2026 |
45.50
|
500 | 45.80 | 46 | 45.50 | 0 | 0 | 0 |
| 13/03/2026 |
45.80
|
400 | 44.25 | 45.80 | 44.25 | 0 | 0 | 0 |
| 12/03/2026 |
44.25
|
100 | 44.25 | 44.25 | 44.25 | 0 | 0 | 0 |
| 11/03/2026 |
43.45
|
3,300 | 43.45 | 43.45 | 43 | 0 | 0 | 0 |
| 10/03/2026 |
43.45
|
10,000 | 43.15 | 43.50 | 40.35 | 0 | 0 | 0 |
| 09/03/2026 |
43.15
|
100 | 43.15 | 43.15 | 43.15 | 0 | 0 | 0 |
| 06/03/2026 |
43.45
|
700 | 43.50 | 43.50 | 43.45 | 0 | 0 | 0 |
| 05/03/2026 |
43.30
|
100 | 43.30 | 43.30 | 43.30 | 0 | 0 | 0 |
| 04/03/2026 |
43.10
|
3,000 | 42.80 | 43.10 | 42.75 | 0 | 0 | 0 |
| 03/03/2026 |
43.10
|
1,200 | 43.45 | 43.50 | 43.10 | 0 | 0 | 0 |
| 02/03/2026 |
43.50
|
1,400 | 44.90 | 44.90 | 43.05 | 300 | 300 | 0 |
| 27/02/2026 |
43.50
|
4,600 | 43.65 | 44 | 43 | 0 | 0 | 0 |
| 26/02/2026 |
43.60
|
1,200 | 43 | 43.60 | 43 | 0 | 0 | 0 |
| 25/02/2026 |
43.05
|
2,400 | 43 | 43.05 | 43 | 0 | 0 | 0 |
| 24/02/2026 |
43
|
6,500 | 44 | 44 | 42.50 | 0 | 0 | 0 |
| 23/02/2026 |
43
|
3,900 | 43.05 | 43.90 | 43 | 0 | 0 | 0 |
| 13/02/2026 |
45.50
|
1,300 | 42.85 | 45.50 | 42.85 | 0 | 1,000 | -0.0 |
| 12/02/2026 |
42.80
|
79,300 | 43.30 | 45.50 | 42.80 | 5,000 | 79,100 | -3.2 |
| 11/02/2026 |
46
|
400 | 46 | 46 | 46 | 0 | 400 | -0.0 |
| 10/02/2026 |
46.30
|
100 | 46.30 | 46.30 | 46.30 | 0 | 100 | -0.0 |
| 09/02/2026 |
46.30
|
8,500 | 45.70 | 46.30 | 45 | 500 | 10,100 | -0.4 |
| 06/02/2026 |
46.30
|
11,100 | 46 | 46.30 | 46 | 500 | 10,100 | -0.4 |
| 05/02/2026 |
46
|
4,000 | 45.60 | 46.50 | 45.60 | 200 | 0 | 0.0 |
| 04/02/2026 |
45.70
|
200 | 45.70 | 45.70 | 45.70 | 0 | 0 | 0 |
| 03/02/2026 |
46
|
400 | 47 | 47 | 46 | 300 | 300 | 0 |
| 02/02/2026 |
47
|
1,100 | 45.60 | 47 | 45.60 | 100 | 100 | -0.0 |
| 30/01/2026 |
47
|
500 | 47 | 47 | 47 | 0 | 500 | -0.0 |
| 29/01/2026 |
48.50
|
18,400 | 47 | 48.50 | 47 | 0 | 18,300 | -0.9 |
| 28/01/2026 |
48.50
|
1,100 | 47.50 | 48.50 | 47.50 | 0 | 0 | 0 |
| 27/01/2026 |
46.90
|
1,700 | 45 | 46.90 | 44 | 0 | 100 | -0.0 |
| 26/01/2026 |
47
|
100 | 47 | 47 | 47 | 0 | 100 | -0.0 |
| 23/01/2026 |
47
|
4,100 | 47.10 | 47.15 | 46 | 0 | 0 | 0 |
| 22/01/2026 |
48.60
|
3,100 | 47 | 48.60 | 47 | 0 | 3,000 | -0.1 |
| 21/01/2026 |
48.70
|
1,900 | 47.50 | 48.70 | 46.60 | 0 | 0 | 0 |
| 20/01/2026 |
48.60
|
200 | 46.50 | 48.60 | 46.50 | 0 | 0 | 0 |
| 19/01/2026 |
48.80
|
100 | 48.80 | 48.80 | 48.80 | 0 | 0 | 0 |
| 16/01/2026 |
48.35
|
100 | 48.35 | 48.35 | 48.35 | 0 | 0 | 0 |
| 15/01/2026 |
49
|
100 | 49 | 49 | 49 | 0 | 0 | 0 |
| 14/01/2026 |
49.90
|
2,200 | 48 | 49.90 | 46.50 | 0 | 0 | 0 |