| 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) |
0.10 | 0.27% | 3,460,100 | -238,710 | 0 |
35
37
37
|
|
2 tháng
(2026-04-13) |
0.25 | 0.69% | 8,576,300 | -472,738 | 0 |
35
37.30
37
|
|
3 tháng
(2026-03-16) |
1.90 | 5.46% | 14,174,000 | -533,038 | -4.2 |
33.35
37.30
37
|
|
6 tháng
(2025-12-15) |
4.20 | 12.92% | 48,507,100 | -32,238 | 14.9 |
32.50
39.70
37
|
|
12 tháng
(2025-06-17) |
12.17 | 49.62% | 94,079,700 | -1,418,943 | -32.4 |
24.53
39.70
37
|
|
24 tháng
(2024-06-24) |
4.97 | 15.65% | 149,585,300 | -3,866,274 | -99.5 |
20.16
39.70
37
|
|
36 tháng
(2023-06-28) |
5.61 | 18.04% | 230,962,600 | -80,839 | 65.4 |
20.16
39.70
37
|
|
60 tháng
(2021-07-08) |
-12.18 | -24.92% | 358,602,800 | 1,332,717 | 147.7 |
18.97
55.95
37
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 07/01/2022 |
49.84
|
112,600 | 51.00 | 51.00 | 49.78 | 0 | 64,200 | -5.5 |
| 06/01/2022 |
51.00
|
47,600 | 51.00 | 51.24 | 50.54 | 500 | 1,000 | -0.0 |
| 05/01/2022 |
51.00
|
143,500 | 51.24 | 51.24 | 50.42 | 66,100 | 86,000 | -1.7 |
| 04/01/2022 |
51.24
|
136,100 | 51.82 | 51.82 | 50.89 | 2,000 | 89,900 | -7.7 |
| 31/12/2021 |
51.82
|
58,600 | 50.66 | 51.82 | 50.07 | 11,100 | 0 | 1.0 |
| 30/12/2021 |
50.66
|
25,800 | 50.02 | 50.66 | 49.96 | 1,600 | 0 | 0.1 |
| 29/12/2021 |
50.02
|
44,600 | 50.07 | 50.19 | 49.55 | 200 | 20,100 | -1.7 |
| 28/12/2021 |
50.07
|
51,100 | 50.07 | 50.25 | 50.02 | 1,500 | 500 | 0.1 |
| 27/12/2021 |
50.07
|
47,100 | 49.32 | 50.36 | 48.68 | 25,300 | 15,700 | 0.8 |
| 24/12/2021 |
49.32
|
136,400 | 48.85 | 49.32 | 48.62 | 28,700 | 78,400 | -4.2 |
| 23/12/2021 |
48.85
|
189,100 | 49.03 | 49.37 | 48.27 | 6,800 | 79,300 | -6.0 |
| 22/12/2021 |
49.03
|
174,500 | 49.43 | 49.55 | 48.91 | 0 | 91,000 | -7.7 |
| 21/12/2021 |
49.43
|
115,800 | 49.43 | 49.49 | 48.62 | 5,700 | 7,300 | -0.1 |
| 20/12/2021 |
49.43
|
210,000 | 49.67 | 49.96 | 49.43 | 25,800 | 93,300 | -5.7 |
| 17/12/2021 |
49.67
|
241,100 | 50.13 | 50.25 | 49.49 | 6,700 | 91,900 | -7.3 |
| 16/12/2021 |
50.13
|
163,000 | 50.83 | 50.89 | 49.49 | 11,500 | 57,900 | -4.0 |
| 15/12/2021 |
50.83
|
51,400 | 50.48 | 51.24 | 50.31 | 100 | 4,300 | -0.4 |
| 14/12/2021 |
50.48
|
135,700 | 51.30 | 51.53 | 50.25 | 1,600 | 5,600 | -0.4 |
| 13/12/2021 |
51.30
|
221,300 | 51.59 | 52.17 | 51.24 | 10,200 | 133,000 | -10.8 |
| 10/12/2021 |
51.59
|
150,300 | 52.40 | 52.46 | 51.53 | 0 | 78,000 | -6.9 |
| 09/12/2021 |
52.40
|
208,400 | 51.53 | 52.69 | 51.59 | 36,000 | 2,100 | 3.0 |
| 08/12/2021 |
51.53
|
144,800 | 51.53 | 52.29 | 51.53 | 400 | 2,400 | -0.2 |
| 07/12/2021 |
51.53
|
207,500 | 51.30 | 52.29 | 49.78 | 396,200 | 459,000 | -5.4 |
| 06/12/2021 |
51.30
|
284,600 | 53.16 | 53.33 | 49.49 | 4,200 | 14,300 | -0.9 |
| 03/12/2021 |
53.16
|
161,900 | 53.92 | 53.92 | 53.04 | 300 | 58,600 | -5.4 |
| 02/12/2021 |
53.92
|
181,300 | 54.15 | 55.20 | 53.86 | 7,500 | 22,100 | -1.4 |
| 01/12/2021 |
54.15
|
106,100 | 54.32 | 55.02 | 53.04 | 2,300 | 3,200 | -0.1 |
| 30/11/2021 |
54.32
|
199,100 | 54.21 | 54.32 | 53.57 | 700 | 14,000 | -1.2 |
| 29/11/2021 |
54.21
|
269,200 | 54.15 | 54.21 | 53.04 | 127,200 | 18,200 | 8.9 |
| 26/11/2021 |
54.15
|
260,100 | 55.02 | 55.37 | 54.15 | 26,100 | 36,600 | -1.0 |
| 25/11/2021 |
55.02
|
474,600 | 54.73 | 55.78 | 54.50 | 435,800 | 29,800 | 38.4 |
| 24/11/2021 |
54.73
|
441,300 | 54.27 | 55.02 | 53.97 | 175,000 | 4,400 | 16.0 |
| 23/11/2021 |
54.27
|
178,000 | 54.15 | 54.27 | 53.28 | 600 | 6,200 | -0.5 |
| 22/11/2021 |
54.15
|
212,900 | 54.56 | 54.73 | 53.74 | 27,000 | 18,500 | 0.8 |
| 19/11/2021 |
54.56
|
370,300 | 53.57 | 54.56 | 52.87 | 198,000 | 18,600 | 16.6 |
| 18/11/2021 |
53.57
|
198,800 | 53.45 | 54.21 | 52.98 | 106,000 | 12,700 | 8.7 |
| 17/11/2021 |
53.45
|
103,500 | 53.22 | 54.15 | 53.10 | 1,400 | 18,800 | -1.6 |
| 16/11/2021 |
53.22
|
171,300 | 53.57 | 53.57 | 53.04 | 1,000 | 9,300 | -0.8 |
| 15/11/2021 |
53.57
|
372,800 | 54.85 | 54.91 | 53.22 | 800 | 66,900 | -6.1 |
| 12/11/2021 |
54.85
|
438,600 | 54.85 | 54.91 | 54.50 | 0 | 22,300 | -2.1 |
| 11/11/2021 |
54.85
|
530,500 | 55.66 | 55.78 | 54.73 | 10,500 | 12,500 | -0.2 |
| 10/11/2021 |
55.66
|
638,100 | 55.78 | 55.78 | 54.50 | 0 | 0 | 0 |
| 09/11/2021 |
55.78
|
609,400 | 55.49 | 56.01 | 55.08 | 208,600 | 9,000 | 19.1 |
| 08/11/2021 |
55.49
|
368,000 | 55.95 | 56.36 | 54.73 | 17,000 | 48,000 | -2.9 |
| 05/11/2021 |
55.95
|
1,573,500 | 53.22 | 56.13 | 53.22 | 244,100 | 3,500 | 23.1 |
| 04/11/2021 |
53.22
|
190,200 | 52.98 | 53.51 | 52.93 | 400 | 2,800 | -0.2 |
| 03/11/2021 |
52.98
|
438,400 | 52.98 | 53.68 | 52.98 | 13,600 | 0 | 1.2 |
| 02/11/2021 |
52.98
|
667,500 | 52.93 | 53.57 | 52.81 | 35,300 | 205,600 | -15.6 |
| 01/11/2021 |
52.93
|
954,000 | 54.44 | 54.44 | 52.93 | 8,500 | 47,900 | -3.6 |
| 29/10/2021 |
54.44
|
615,700 | 53.57 | 54.67 | 53.45 | 207,000 | 1,100 | 19.2 |
| 28/10/2021 |
53.57
|
921,600 | 54.32 | 54.44 | 53.51 | 22,100 | 10,000 | 1.1 |
| 27/10/2021 |
54.32
|
403,100 | 54.15 | 54.61 | 53.63 | 22,100 | 1,000 | 2.0 |
| 26/10/2021 |
54.15
|
375,200 | 54.85 | 54.85 | 52.40 | 7,600 | 300 | 0.7 |
| 25/10/2021 |
54.85
|
429,400 | 54.85 | 55.31 | 54.56 | 207,300 | 13,500 | 18.2 |
| 22/10/2021 |
54.85
|
473,200 | 54.73 | 55.26 | 54.44 | 225,000 | 0 | 21.2 |
| 21/10/2021 |
54.73
|
955,900 | 53.57 | 55.20 | 53.28 | 54,100 | 18,300 | 3.3 |
| 20/10/2021 |
53.57
|
419,200 | 52.69 | 54.38 | 52.40 | 900 | 0 | 0.1 |
| 19/10/2021 |
52.69
|
571,000 | 53.57 | 53.57 | 52.69 | 0 | 17,300 | -1.6 |
| 18/10/2021 |
53.57
|
712,600 | 54.03 | 54.61 | 53.51 | 32,700 | 10,100 | 2.1 |
| 15/10/2021 |
54.03
|
535,400 | 54.61 | 54.91 | 53.92 | 500 | 10,600 | -0.9 |
| 14/10/2021 |
54.61
|
745,600 | 54.32 | 55.20 | 54.27 | 258,800 | 11,100 | 23.3 |
| 13/10/2021 |
54.32
|
704,800 | 55.26 | 55.90 | 54.03 | 10,500 | 400 | 1.0 |
| 12/10/2021 |
55.26
|
932,500 | 54.61 | 55.49 | 53.68 | 253,000 | 2,700 | 23.7 |
| 11/10/2021 |
54.61
|
943,600 | 55.43 | 55.60 | 54.32 | 29,000 | 3,400 | 1.3 |
| 08/10/2021 |
55.43
|
763,100 | 55.31 | 56.36 | 55.08 | 462,800 | 1,800 | 44.1 |
| 07/10/2021 |
55.31
|
1,606,700 | 55.02 | 56.19 | 54.21 | 471,300 | 103,200 | 35.3 |
| 06/10/2021 |
55.02
|
1,249,100 | 53.45 | 55.55 | 52.58 | 316,200 | 9,100 | 28.4 |
| 05/10/2021 |
53.45
|
1,330,800 | 51.70 | 54.73 | 52.98 | 504,500 | 60,400 | 40.8 |
| 04/10/2021 |
51.70
|
3,321,600 | 48.33 | 51.70 | 48.68 | 926,500 | 405,300 | 45.8 |
| 01/10/2021 |
48.33
|
215,200 | 48.33 | 48.56 | 47.74 | 180,692 | 181,392 | -0.1 |
| 30/09/2021 |
48.33
|
207,500 | 48.79 | 50.07 | 48.15 | 47,200 | 19,100 | 2.4 |
| 29/09/2021 |
48.79
|
178,600 | 48.79 | 49.08 | 47.74 | 10,800 | 2,600 | 0.7 |
| 28/09/2021 |
48.79
|
213,800 | 48.27 | 48.79 | 47.10 | 1,000 | 300 | 0.1 |
| 27/09/2021 |
48.27
|
404,800 | 49.37 | 49.84 | 47.92 | 26,200 | 30,000 | -0.3 |
| 24/09/2021 |
49.37
|
343,900 | 50.02 | 50.25 | 49.14 | 700 | 23,900 | -2.0 |
| 23/09/2021 |
50.02
|
409,800 | 49.78 | 51.12 | 49.72 | 42,400 | 4,900 | 3.2 |
| 22/09/2021 |
49.78
|
305,500 | 49.78 | 50.19 | 49.03 | 300 | 30,000 | -2.5 |
| 21/09/2021 |
49.78
|
594,400 | 50.60 | 50.60 | 49.72 | 0 | 130,500 | -11.2 |
| 20/09/2021 |
50.60
|
445,600 | 51.18 | 51.24 | 50.54 | 33,700 | 100 | 2.9 |
| 17/09/2021 |
51.18
|
707,100 | 51.06 | 51.24 | 49.78 | 38,800 | 12,500 | 2.3 |
| 16/09/2021 |
51.06
|
304,500 | 50.89 | 51.53 | 50.07 | 43,300 | 1,300 | 3.7 |
| 15/09/2021 |
50.89
|
299,300 | 50.42 | 51.24 | 50.42 | 1,100 | 0 | 0.1 |
| 14/09/2021 |
50.42
|
559,800 | 50.02 | 50.95 | 50.02 | 3,000 | 69,300 | -5.6 |
| 13/09/2021 |
50.02
|
768,700 | 49.14 | 50.07 | 48.97 | 24,700 | 1,000 | 2.0 |
| 10/09/2021 |
49.14
|
186,700 | 49.03 | 49.20 | 48.79 | 800 | 75,000 | -6.2 |
| 09/09/2021 |
49.03
|
315,900 | 48.91 | 49.08 | 48.68 | 74,600 | 62,500 | 1.0 |
| 08/09/2021 |
48.91
|
187,600 | 48.85 | 49.20 | 48.79 | 2,600 | 26,600 | -2.0 |
| 07/09/2021 |
48.85
|
346,400 | 49.26 | 49.49 | 48.68 | 9,200 | 345,000 | -28.2 |
| 06/09/2021 |
49.26
|
443,500 | 48.91 | 50.36 | 48.68 | 107,400 | 15,900 | 7.9 |
| 01/09/2021 |
48.91
|
521,200 | 49.61 | 49.61 | 48.68 | 17,100 | 7,200 | 0.8 |
| 31/08/2021 |
49.61
|
192,200 | 48.85 | 49.61 | 48.44 | 5,000 | 1,000 | 0.3 |
| 30/08/2021 |
48.85
|
221,600 | 48.21 | 48.85 | 48.44 | 85,624 | 26,924 | 4.9 |
| 27/08/2021 |
48.21
|
142,700 | 48.33 | 48.33 | 47.74 | 800 | 700 | 0.0 |
| 26/08/2021 |
48.33
|
330,500 | 47.74 | 49.14 | 47.34 | 240,300 | 15,600 | 18.8 |
| 25/08/2021 |
47.74
|
223,400 | 47.80 | 48.04 | 46.93 | 6,100 | 61,700 | -4.5 |
| 24/08/2021 |
47.80
|
271,300 | 48.04 | 48.33 | 46.93 | 15,900 | 0 | 1.3 |
| 23/08/2021 |
48.04
|
232,800 | 49.49 | 49.49 | 47.74 | 18,800 | 12,900 | 0.5 |
| 20/08/2021 |
49.49
|
640,200 | 51.24 | 51.35 | 48.33 | 18,600 | 36,700 | -1.6 |
| 19/08/2021 |
51.24
|
548,900 | 51.12 | 52.64 | 51.12 | 85,000 | 100 | 7.6 |
| 18/08/2021 |
51.12
|
174,500 | 51.41 | 51.41 | 50.66 | 53,800 | 0 | 4.7 |