| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-06-30) |
-2 | -4.26% | 2,800 | 0 | 0 |
45
48.60
45
|
|
2 tháng
(2026-06-01) |
-4 | -8.16% | 134,400 | -100 | 0 |
45
51.50
45
|
|
3 tháng
(2026-05-04) |
-4.50 | -9.09% | 273,400 | -5,800 | 0 |
45
51.50
45
|
|
6 tháng
(2026-02-02) |
-4.90 | -9.82% | 1,057,800 | 4,600 | 0.3 |
39
53.40
45
|
|
12 tháng
(2025-08-04) |
-28.05 | -38.40% | 1,666,200 | -10,600 | -0.5 |
39
73.05
45
|
|
24 tháng
(2024-08-09) |
16.50 | 57.90% | 4,903,271 | 173,101 | 13.3 |
21.49
82.85
45
|
|
36 tháng
(2023-08-15) |
38.91 | 638.54% | 8,586,208 | 170,401 | 13.2 |
5.47
82.85
45
|
|
60 tháng
(2021-08-25) |
39.07 | 658.91% | 9,681,021 | 137,551 | 13.0 |
4.95
82.85
45
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 31/07/2026 |
45
|
0 | 45 | 45 | 45 | 0 | 0 | 0 |
| 30/07/2026 |
45
|
0 | 45 | 45 | 45 | 0 | 0 | 0 |
| 29/07/2026 |
45
|
0 | 45 | 45 | 45 | 0 | 0 | 0 |
| 28/07/2026 |
45
|
0 | 45 | 45 | 45 | 0 | 0 | 0 |
| 27/07/2026 |
45
|
0 | 45 | 45 | 45 | 0 | 0 | 0 |
| 24/07/2026 |
45
|
100 | 45 | 45 | 45 | 0 | 0 | 0 |
| 23/07/2026 |
45
|
0 | 45 | 45 | 45 | 0 | 0 | 0 |
| 22/07/2026 |
45
|
0 | 45 | 45 | 45 | 0 | 0 | 0 |
| 21/07/2026 |
45
|
0 | 45 | 45 | 45 | 0 | 0 | 0 |
| 20/07/2026 |
45
|
200 | 45.40 | 45.40 | 45 | 0 | 0 | 0 |
| 17/07/2026 |
46
|
400 | 46 | 46 | 46 | 0 | 0 | 0 |
| 16/07/2026 |
45.10
|
800 | 45.10 | 45.10 | 45.10 | 0 | 0 | 0 |
| 15/07/2026 |
48.60
|
0 | 48.60 | 48.60 | 48.60 | 0 | 0 | 0 |
| 14/07/2026 |
48.60
|
0 | 48.60 | 48.60 | 48.60 | 0 | 0 | 0 |
| 13/07/2026 |
48.60
|
0 | 48.60 | 48.60 | 48.60 | 0 | 0 | 0 |
| 10/07/2026 |
48.60
|
0 | 48.60 | 48.60 | 48.60 | 0 | 0 | 0 |
| 09/07/2026 |
48.60
|
0 | 48.60 | 48.60 | 48.60 | 0 | 0 | 0 |
| 08/07/2026 |
48.60
|
0 | 48.60 | 48.60 | 48.60 | 0 | 0 | 0 |
| 07/07/2026 |
48.60
|
0 | 48.60 | 48.60 | 48.60 | 0 | 0 | 0 |
| 06/07/2026 |
48.60
|
0 | 48.60 | 48.60 | 48.60 | 0 | 0 | 0 |
| 03/07/2026 |
48.60
|
0 | 48.60 | 48.60 | 48.60 | 0 | 0 | 0 |
| 02/07/2026 |
48.60
|
1,100 | 47 | 48.60 | 47 | 0 | 0 | 0 |
| 01/07/2026 |
45
|
100 | 45 | 45 | 45 | 0 | 0 | 0 |
| 30/06/2026 |
47
|
100 | 47 | 47 | 47 | 0 | 0 | 0 |
| 29/06/2026 |
49
|
0 | 49 | 49 | 49 | 0 | 0 | 0 |
| 26/06/2026 |
49
|
600 | 48.80 | 49 | 48.80 | 0 | 0 | 0 |
| 25/06/2026 |
48.40
|
0 | 48.40 | 48.40 | 48.40 | 0 | 0 | 0 |
| 24/06/2026 |
48.40
|
0 | 48.40 | 48.40 | 48.40 | 0 | 0 | 0 |
| 23/06/2026 |
48.40
|
400 | 48.10 | 48.40 | 48.10 | 0 | 0 | 0 |
| 22/06/2026 |
51.50
|
0 | 51.50 | 51.50 | 51.50 | 0 | 0 | 0 |
| 19/06/2026 |
51.50
|
33,400 | 46.50 | 51.50 | 46.50 | 0 | 0 | 0 |
| 18/06/2026 |
47
|
18,600 | 47 | 47 | 47 | 0 | 0 | 0 |
| 17/06/2026 |
47
|
2,200 | 47 | 47 | 47 | 0 | 0 | 0 |
| 16/06/2026 |
47
|
3,800 | 45 | 47 | 45 | 0 | 0 | 0 |
| 15/06/2026 |
46
|
3,100 | 46 | 46 | 45.50 | 0 | 0 | 0 |
| 12/06/2026 |
46
|
11,600 | 47.10 | 47.10 | 46 | 0 | 0 | 0 |
| 11/06/2026 |
48.90
|
100 | 48.90 | 48.90 | 48.90 | 0 | 0 | 0 |
| 10/06/2026 |
48.90
|
7,000 | 46 | 48.90 | 45.50 | 0 | 0 | 0 |
| 09/06/2026 |
48
|
7,400 | 46 | 48 | 45.90 | 0 | 0 | 0 |
| 08/06/2026 |
48
|
6,000 | 48 | 48 | 46.50 | 0 | 0 | 0 |
| 05/06/2026 |
48.50
|
10,800 | 48 | 48.50 | 47 | 0 | 100 | 0 |
| 04/06/2026 |
48
|
20,400 | 48 | 48 | 48 | 0 | 0 | 0 |
| 03/06/2026 |
48.60
|
5,000 | 48 | 48.60 | 48 | 0 | 0 | 0 |
| 02/06/2026 |
49
|
1,200 | 48.50 | 49 | 48.50 | 0 | 0 | 0 |
| 01/06/2026 |
49
|
0 | 49 | 49 | 49 | 0 | 0 | 0 |
| 29/05/2026 |
49
|
1,800 | 49 | 49 | 49 | 0 | 0 | 0 |
| 28/05/2026 |
49.10
|
0 | 49.10 | 49.10 | 49.10 | 0 | 0 | 0 |
| 27/05/2026 |
49.10
|
0 | 49.10 | 49.10 | 49.10 | 0 | 0 | 0 |
| 26/05/2026 |
49.10
|
1,100 | 49 | 49.10 | 49 | 0 | 1,000 | 0 |
| 25/05/2026 |
49.50
|
4,800 | 49.50 | 49.50 | 49.50 | 0 | 0 | 0 |
| 22/05/2026 |
49.50
|
8,900 | 50 | 50 | 49.50 | 0 | 0 | 0 |
| 21/05/2026 |
49
|
12,500 | 49 | 49.50 | 49 | 0 | 2,000 | 0 |
| 20/05/2026 |
51
|
500 | 51 | 51 | 51 | 0 | 0 | 0 |
| 19/05/2026 |
51
|
7,400 | 49 | 51 | 49 | 0 | 0 | 0 |
| 18/05/2026 |
49
|
10,900 | 49.80 | 51 | 49 | 0 | 0 | 0 |
| 15/05/2026 |
49.90
|
0 | 49.90 | 49.90 | 49.90 | 0 | 0 | 0 |
| 14/05/2026 |
49.90
|
200 | 49 | 49.90 | 49 | 0 | 0 | 0 |
| 13/05/2026 |
47.70
|
0 | 47.70 | 47.70 | 47.70 | 0 | 0 | 0 |
| 12/05/2026 |
47.70
|
11,300 | 47.80 | 47.80 | 47.70 | 0 | 0 | 0 |
| 11/05/2026 |
50
|
15,100 | 48 | 50 | 47.80 | 0 | 0 | 0 |
| 08/05/2026 |
49.10
|
12,000 | 48 | 49.10 | 48 | 0 | 200 | 0 |
| 07/05/2026 |
49.20
|
15,600 | 49.20 | 49.20 | 49 | 0 | 2,500 | 0 |
| 06/05/2026 |
49.20
|
25,800 | 49.50 | 49.50 | 49.20 | 0 | 0 | 0 |
| 05/05/2026 |
49.50
|
900 | 49.50 | 49.50 | 49.50 | 0 | 0 | 0 |
| 04/05/2026 |
49.50
|
10,200 | 49.50 | 49.50 | 49.50 | 0 | 0 | 0 |
| 29/04/2026 |
53.40
|
5,900 | 51 | 53.40 | 46.80 | 0 | 0 | 0 |
| 28/04/2026 |
51.90
|
100 | 51.90 | 51.90 | 51.90 | 0 | 0 | 0 |
| 24/04/2026 |
51
|
200 | 49.50 | 51 | 49.50 | 0 | 0 | 0 |
| 23/04/2026 |
50
|
0 | 50 | 50 | 50 | 0 | 0 | 0 |
| 22/04/2026 |
50
|
1,900 | 51 | 51 | 50 | 0 | 0 | 0 |
| 21/04/2026 |
52.20
|
100 | 52.20 | 52.20 | 52.20 | 0 | 0 | 0 |
| 20/04/2026 |
52.20
|
1,900 | 51 | 52.20 | 51 | 0 | 0 | 0 |
| 17/04/2026 |
51
|
86,300 | 49.60 | 51 | 49.60 | 0 | 0 | 0 |
| 16/04/2026 |
49.60
|
13,100 | 49.50 | 49.60 | 49.50 | 0 | 0 | 0 |
| 15/04/2026 |
49.60
|
5,400 | 50 | 50 | 49.60 | 0 | 0 | 0 |
| 14/04/2026 |
50
|
9,200 | 50 | 50.80 | 50 | 0 | 0 | 0 |
| 13/04/2026 |
50
|
24,500 | 50 | 50.40 | 50 | 2,400 | 0 | 0 |
| 10/04/2026 |
50.90
|
100 | 50.90 | 50.90 | 50.90 | 0 | 0 | 0 |
| 09/04/2026 |
51
|
1,400 | 51 | 51 | 50 | 0 | 0 | 0 |
| 08/04/2026 |
51.90
|
9,000 | 51.90 | 52.60 | 49.10 | 0 | 0 | 0 |
| 07/04/2026 |
51.90
|
3,200 | 48 | 51.90 | 48 | 0 | 0 | 0 |
| 06/04/2026 |
50.40
|
1,100 | 52 | 52 | 50 | 0 | 0 | 0 |
| 03/04/2026 |
52.90
|
500 | 52.80 | 52.90 | 52.80 | 2,300 | 0 | 0.1 |
| 02/04/2026 |
52.90
|
12,000 | 50 | 53 | 50 | 0 | 0 | 0 |
| 01/04/2026 |
49.50
|
7,900 | 47 | 49.70 | 47 | 0 | 0 | 0 |
| 31/03/2026 |
46.60
|
1,400 | 46.10 | 47 | 46.10 | 0 | 0 | 0 |
| 30/03/2026 |
47
|
500 | 46.50 | 47 | 46.50 | 0 | 0 | 0 |
| 27/03/2026 |
46.50
|
3,500 | 44 | 46.50 | 44 | 0 | 0 | 0 |
| 26/03/2026 |
45.50
|
500 | 45.60 | 45.60 | 45.50 | 0 | 0 | 0 |
| 25/03/2026 |
46.10
|
3,900 | 46 | 46.90 | 45.70 | 0 | 0 | 0 |
| 24/03/2026 |
45.40
|
900 | 46.50 | 46.50 | 45.40 | 0 | 0 | 0 |
| 23/03/2026 |
46.90
|
2,400 | 45.10 | 46.90 | 43 | 800 | 0 | 0.0 |
| 20/03/2026 |
47
|
1,500 | 49 | 49 | 47 | 900 | 500 | 0.0 |
| 19/03/2026 |
49
|
8,600 | 45.90 | 49 | 45.90 | 900 | 500 | 0.0 |
| 18/03/2026 |
44.90
|
800 | 44.20 | 44.90 | 44.20 | 100 | 0 | 0.0 |
| 17/03/2026 |
43.90
|
200 | 43.80 | 43.90 | 43.80 | 900 | 0 | 0.0 |
| 16/03/2026 |
43.50
|
4,000 | 42.20 | 43.50 | 42.20 | 600 | 0 | 0.0 |
| 13/03/2026 |
42.90
|
1,500 | 42.50 | 42.90 | 42.30 | 300 | 0 | 0.0 |
| 12/03/2026 |
42
|
4,900 | 41.40 | 42 | 41.40 | 100 | 0 | 0.0 |
| 11/03/2026 |
40.90
|
200 | 40.80 | 40.90 | 40.80 | 0 | 0 | 0 |
| 10/03/2026 |
40.70
|
800 | 40 | 41 | 39 | 200 | 1,800 | -0.1 |