| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-11) |
3.50 | 6.03% | 12,645,600 | -251,500 | -12.8 |
57
69
61.40
|
|
2 tháng
(2026-01-12) |
-1.30 | -2.07% | 37,901,000 | -175,300 | -6.1 |
57
69
61.40
|
|
3 tháng
(2025-12-15) |
5.50 | 9.82% | 47,705,200 | -1,047,300 | -58.6 |
55.90
69
61.40
|
|
6 tháng
(2025-09-15) |
2.60 | 4.41% | 61,400,700 | -1,513,600 | -84.5 |
48.65
69
61.40
|
|
12 tháng
(2025-03-18) |
0.68 | 1.12% | 152,611,000 | -4,901,724 | -199.4 |
39.88
69
61.40
|
|
24 tháng
(2024-03-25) |
3.60 | 6.22% | 233,688,700 | -5,541,051 | -250.2 |
39.88
69
61.40
|
|
36 tháng
(2023-03-29) |
25.94 | 72.93% | 356,496,000 | -1,534,537 | -47.5 |
35.21
69
61.40
|
|
60 tháng
(2021-04-08) |
13.75 | 28.80% | 698,289,300 | -2,112,814 | -186.5 |
28.07
74.65
61.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 21/05/2021 |
41.19
|
537,100 | 40.31 | 41.75 | 40.07 | 82,000 | 2,900 | 4.1 |
| 20/05/2021 |
40.31
|
686,900 | 40.79 | 40.87 | 40.31 | 26,100 | 65,400 | -2.0 |
| 19/05/2021 |
40.79
|
329,300 | 40.79 | 41.19 | 40.71 | 5,000 | 53,000 | -2.4 |
| 18/05/2021 |
40.79
|
603,000 | 40.47 | 41.59 | 40.23 | 100,600 | 95,700 | 0.3 |
| 17/05/2021 |
40.47
|
904,000 | 41.91 | 42.71 | 40.39 | 24,700 | 306,200 | -14.4 |
| 14/05/2021 |
41.91
|
664,300 | 43.19 | 43.35 | 41.91 | 7,500 | 298,000 | -15.4 |
| 13/05/2021 |
43.19
|
735,800 | 43.75 | 44.47 | 43.19 | 157,800 | 52,400 | 5.8 |
| 12/05/2021 |
43.75
|
1,274,000 | 41.75 | 43.75 | 41.67 | 151,100 | 107,500 | 2.3 |
| 11/05/2021 |
41.75
|
753,900 | 41.43 | 42.39 | 40.95 | 35,700 | 89,300 | -2.8 |
| 10/05/2021 |
41.43
|
879,900 | 39.99 | 41.75 | 39.59 | 65,800 | 15,400 | 2.6 |
| 07/05/2021 |
39.99
|
648,100 | 40.95 | 40.95 | 39.87 | 4,100 | 200,000 | -9.9 |
| 06/05/2021 |
40.95
|
896,300 | 41.51 | 41.51 | 40.79 | 28,100 | 623,400 | -30.5 |
| 05/05/2021 |
41.51
|
926,600 | 40.79 | 41.99 | 40.79 | 172,500 | 610,000 | -22.5 |
| 04/05/2021 |
40.79
|
605,200 | 42.63 | 42.63 | 40.71 | 36,000 | 340,700 | -15.7 |
| 29/04/2021 |
42.63
|
393,000 | 41.51 | 43.03 | 41.51 | 58,100 | 2,500 | 3.0 |
| 28/04/2021 |
41.51
|
389,400 | 39.99 | 42.15 | 40.15 | 53,700 | 3,300 | 2.6 |
| 27/04/2021 |
39.99
|
652,100 | 41.51 | 41.91 | 39.99 | 130,900 | 287,500 | -7.9 |
| 26/04/2021 |
41.51
|
384,100 | 41.99 | 42.79 | 41.19 | 55,700 | 76,500 | -1.0 |
| 23/04/2021 |
41.99
|
646,200 | 41.35 | 41.99 | 39.83 | 193,700 | 243,700 | -2.5 |
| 22/04/2021 |
41.35
|
666,600 | 43.35 | 43.59 | 41.35 | 68,900 | 150,000 | -4.2 |
| 20/04/2021 |
43.35
|
534,500 | 43.91 | 44.63 | 43.11 | 38,300 | 125,800 | -4.8 |
| 19/04/2021 |
43.91
|
555,600 | 43.03 | 44.79 | 43.03 | 67,000 | 101,000 | -1.8 |
| 16/04/2021 |
43.03
|
1,122,700 | 44.63 | 44.63 | 42.87 | 11,200 | 282,800 | -14.7 |
| 15/04/2021 |
44.63
|
1,106,400 | 45.83 | 46.15 | 44.31 | 113,400 | 489,600 | -21.1 |
| 14/04/2021 |
45.83
|
1,125,700 | 46.47 | 46.47 | 45.51 | 37,900 | 216,000 | -10.2 |
| 13/04/2021 |
46.47
|
895,700 | 47.59 | 47.59 | 46.39 | 92,500 | 133,800 | -2.4 |
| 12/04/2021 |
47.59
|
384,400 | 47.75 | 47.91 | 47.27 | 55,700 | 2,100 | 3.2 |
| 09/04/2021 |
47.75
|
360,700 | 47.75 | 48.31 | 47.75 | 42,100 | 300 | 2.5 |
| 08/04/2021 |
47.75
|
252,000 | 48.39 | 48.39 | 47.59 | 37,100 | 50,100 | -0.8 |
| 07/04/2021 |
48.39
|
509,700 | 47.27 | 48.79 | 46.95 | 258,200 | 74,600 | 11.1 |
| 06/04/2021 |
47.27
|
380,200 | 47.67 | 47.67 | 47.27 | 26,900 | 13,000 | 0.8 |
| 05/04/2021 |
47.67
|
469,000 | 47.83 | 48.63 | 47.43 | 80,700 | 21,100 | 3.6 |
| 02/04/2021 |
47.83
|
508,300 | 47.51 | 48.39 | 47.27 | 89,400 | 0 | 5.3 |
| 01/04/2021 |
47.51
|
381,400 | 46.71 | 47.59 | 46.63 | 98,700 | 23,100 | 4.5 |
| 31/03/2021 |
46.71
|
498,300 | 47.19 | 47.19 | 46.55 | 9,100 | 105,300 | -5.6 |
| 30/03/2021 |
47.19
|
353,100 | 47.11 | 47.51 | 47.03 | 8,800 | 5,000 | 0.2 |
| 29/03/2021 |
47.11
|
609,600 | 46.31 | 47.19 | 46.07 | 82,600 | 1,200 | 4.8 |
| 26/03/2021 |
46.31
|
950,500 | 46.79 | 46.79 | 44.63 | 2,000 | 13,400 | -0.7 |
| 25/03/2021 |
46.79
|
555,300 | 47.19 | 47.59 | 46.63 | 35,300 | 800 | 2.0 |
| 24/03/2021 |
47.19
|
796,000 | 49.19 | 49.19 | 46.79 | 54,700 | 0 | 3.3 |
| 23/03/2021 |
49.19
|
624,500 | 49.75 | 50.15 | 49.03 | 8,600 | 0 | 0.5 |
| 22/03/2021 |
49.75
|
465,200 | 50.23 | 50.79 | 49.67 | 11,100 | 17,200 | -0.4 |
| 19/03/2021 |
50.23
|
1,118,700 | 49.27 | 50.23 | 49.11 | 5,300 | 33,200 | -1.7 |
| 18/03/2021 |
49.27
|
721,100 | 49.19 | 49.75 | 49.27 | 37,000 | 27,000 | 0.6 |
| 17/03/2021 |
49.19
|
370,900 | 49.11 | 49.59 | 48.95 | 18,000 | 75,000 | -3.5 |
| 16/03/2021 |
49.11
|
565,300 | 49.35 | 49.59 | 48.79 | 14,200 | 39,000 | -1.5 |
| 15/03/2021 |
49.35
|
670,300 | 49.59 | 50.07 | 49.27 | 2,700 | 300 | 0.1 |
| 12/03/2021 |
49.59
|
670,300 | 49.99 | 50.31 | 49.59 | 17,400 | 100 | 1.1 |
| 11/03/2021 |
49.99
|
721,600 | 50.23 | 50.95 | 49.59 | 32,700 | 16,200 | 1.0 |
| 10/03/2021 |
50.23
|
1,040,000 | 49.19 | 50.39 | 48.55 | 85,000 | 11,800 | 4.6 |
| 09/03/2021 |
49.19
|
808,600 | 49.67 | 49.67 | 48.55 | 16,900 | 5,600 | 0.7 |
| 08/03/2021 |
49.67
|
964,400 | 50.23 | 50.79 | 49.35 | 500 | 100,300 | -6.2 |
| 05/03/2021 |
50.23
|
863,300 | 50.87 | 50.87 | 49.27 | 30,900 | 78,100 | -2.9 |
| 04/03/2021 |
50.87
|
908,900 | 50.87 | 50.87 | 48.87 | 17,200 | 36,200 | -1.2 |
| 03/03/2021 |
50.87
|
1,082,500 | 50.55 | 51.51 | 50.55 | 22,100 | 12,500 | 0.6 |
| 02/03/2021 |
50.55
|
2,225,100 | 49.27 | 50.63 | 49.19 | 31,400 | 48,800 | -1.1 |
| 01/03/2021 |
49.27
|
717,900 | 48.79 | 49.67 | 48.55 | 30,100 | 14,400 | 1.0 |
| 26/02/2021 |
48.79
|
735,100 | 48.79 | 48.87 | 47.99 | 19,700 | 0 | 1.2 |
| 25/02/2021 |
48.79
|
949,200 | 49.19 | 49.35 | 48.15 | 1,700 | 600 | 0.1 |
| 24/02/2021 |
49.19
|
987,200 | 49.59 | 50.07 | 48.47 | 1,600 | 74,200 | -4.5 |
| 23/02/2021 |
49.59
|
921,900 | 49.59 | 49.67 | 49.03 | 161,700 | 5,000 | 9.7 |
| 22/02/2021 |
49.59
|
1,197,500 | 49.19 | 49.91 | 48.79 | 53,500 | 61,500 | -0.5 |
| 19/02/2021 |
49.19
|
636,500 | 49.51 | 49.51 | 48.71 | 20,700 | 2,700 | 1.1 |
| 18/02/2021 |
49.51
|
1,085,400 | 48.71 | 49.83 | 48.15 | 81,400 | 1,900 | 4.9 |
| 17/02/2021 |
48.71
|
788,500 | 46.23 | 48.87 | 46.31 | 29,000 | 0 | 1.7 |
| 09/02/2021 |
46.23
|
819,300 | 45.91 | 46.31 | 44.79 | 133,600 | 103,000 | 1.8 |
| 08/02/2021 |
45.91
|
821,600 | 46.87 | 47.03 | 43.99 | 67,500 | 49,700 | 1.0 |
| 05/02/2021 |
46.87
|
779,800 | 46.79 | 47.51 | 46.39 | 2,100 | 24,400 | -1.3 |
| 04/02/2021 |
46.79
|
1,097,100 | 46.95 | 47.59 | 46.39 | 237,300 | 76,400 | 9.5 |
| 03/02/2021 |
46.95
|
862,900 | 45.75 | 47.11 | 45.51 | 2,500 | 156,800 | -8.8 |
| 02/02/2021 |
45.75
|
520,000 | 45.03 | 46.23 | 43.91 | 182,300 | 12,700 | 9.5 |
| 01/02/2021 |
45.03
|
858,500 | 46.71 | 46.71 | 43.99 | 131,800 | 44,000 | 5.0 |
| 29/01/2021 |
46.71
|
1,783,700 | 46.71 | 46.71 | 43.51 | 332,100 | 8,100 | 18.4 |
| 28/01/2021 |
46.71
|
1,530,400 | 50.15 | 50.15 | 46.71 | 13,000 | 0 | 0.8 |
| 27/01/2021 |
50.15
|
1,409,700 | 51.19 | 51.19 | 47.67 | 16,500 | 26,900 | -0.6 |
| 26/01/2021 |
51.19
|
826,200 | 52.31 | 52.31 | 48.71 | 117,300 | 36,400 | 5.2 |
| 25/01/2021 |
52.31
|
894,800 | 52.71 | 53.11 | 51.83 | 2,300 | 38,800 | -2.4 |
| 22/01/2021 |
52.71
|
1,161,800 | 54.15 | 54.15 | 52.31 | 20,260 | 20,550 | -0.2 |
| 21/01/2021 |
54.15
|
1,225,800 | 53.91 | 54.23 | 52.39 | 200 | 165,800 | -11.0 |
| 20/01/2021 |
53.91
|
903,900 | 53.99 | 54.39 | 50.39 | 273,200 | 238,400 | 2.3 |
| 19/01/2021 |
53.99
|
1,096,500 | 56.39 | 56.39 | 52.47 | 6,100 | 29,200 | -1.5 |
| 18/01/2021 |
56.39
|
1,201,000 | 56.23 | 57.59 | 55.27 | 11,400 | 34,400 | -1.6 |
| 15/01/2021 |
56.23
|
1,181,600 | 55.43 | 56.23 | 54.71 | 7,800 | 16,800 | -0.6 |
| 14/01/2021 |
55.43
|
762,500 | 55.59 | 55.59 | 54.55 | 44,600 | 1,200 | 3.0 |
| 13/01/2021 |
55.59
|
1,114,900 | 55.91 | 55.91 | 54.63 | 2,600 | 8,100 | -0.4 |
| 12/01/2021 |
55.91
|
1,408,500 | 54.15 | 56.31 | 55.19 | 13,000 | 2,100 | 0.8 |
| 11/01/2021 |
54.15
|
1,669,000 | 52.39 | 54.39 | 52.95 | 8,600 | 7,700 | 0.1 |
| 08/01/2021 |
52.39
|
1,720,800 | 51.51 | 53.03 | 51.51 | 13,100 | 16,500 | -0.2 |
| 07/01/2021 |
51.51
|
685,800 | 51.91 | 52.15 | 51.27 | 6,100 | 28,000 | -1.4 |
| 06/01/2021 |
51.91
|
878,200 | 51.43 | 52.63 | 51.35 | 25,700 | 1,200 | 1.6 |
| 05/01/2021 |
51.43
|
1,671,400 | 50.87 | 51.91 | 50.55 | 125,100 | 6,900 | 7.6 |
| 04/01/2021 |
50.87
|
915,300 | 50.39 | 51.19 | 50.39 | 59,100 | 900 | 3.7 |
| 31/12/2020 |
50.39
|
625,570 | 51.11 | 51.11 | 50.23 | 39,980 | 9,470 | 1.9 |
| 30/12/2020 |
51.11
|
789,950 | 51.19 | 51.19 | 50.63 | 118,160 | 31,720 | 5.4 |
| 29/12/2020 |
51.19
|
812,040 | 51.51 | 51.67 | 50.95 | 3,670 | 100 | 0.2 |
| 28/12/2020 |
51.51
|
789,540 | 51.51 | 51.99 | 50.55 | 42,160 | 14,610 | 1.8 |
| 25/12/2020 |
51.51
|
782,780 | 51.19 | 51.59 | 49.59 | 9,420 | 6,250 | 0.2 |
| 24/12/2020 |
51.19
|
1,039,870 | 52.71 | 52.71 | 49.43 | 71,700 | 48,710 | 1.5 |
| 23/12/2020 |
52.71
|
527,470 | 52.95 | 53.59 | 51.03 | 5,140 | 26,680 | -1.4 |
| 22/12/2020 |
52.95
|
1,296,050 | 51.35 | 53.19 | 51.19 | 141,730 | 3,250 | 8.9 |