| 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) |
-1.50 | -2.75% | 45,100 | 5,000 | 0.2 |
53
57.30
55.60
|
|
2 tháng
(2026-02-27) |
-2.90 | -5.19% | 87,300 | 1,600 | -0.0 |
53
57.90
55.60
|
|
3 tháng
(2026-01-28) |
0.42 | 0.81% | 115,800 | -5,700 | -0.4 |
52.58
58.60
55.60
|
|
6 tháng
(2025-10-30) |
2.27 | 4.48% | 320,300 | -29,400 | -1.7 |
49.17
58.60
55.60
|
|
12 tháng
(2025-05-05) |
6.56 | 14.11% | 823,500 | -42,901 | -2.5 |
45.98
58.60
55.60
|
|
24 tháng
(2024-05-08) |
16.54 | 45.36% | 2,438,400 | -98,343 | -5.3 |
36.46
58.60
55.60
|
|
36 tháng
(2023-05-15) |
25.05 | 89.60% | 4,105,200 | -140,843 | -7.1 |
26.78
58.60
55.60
|
|
60 tháng
(2021-05-24) |
29.29 | 123.52% | 11,243,700 | -47,548 | 0.1 |
20.54
58.60
55.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 28/11/2025 |
54.04
|
2,200 | 51.99 | 55.11 | 51.51 | 100 | 0 | 0.0 |
| 27/11/2025 |
55.30
|
1,300 | 51.89 | 55.30 | 51.89 | 0 | 0 | 0 |
| 26/11/2025 |
55.59
|
3,500 | 52.38 | 55.98 | 52.38 | 300 | 0 | 0.0 |
| 25/11/2025 |
56.28
|
1,500 | 55.30 | 56.28 | 55.30 | 0 | 0 | 0 |
| 24/11/2025 |
56.37
|
2,300 | 53.26 | 56.76 | 53.26 | 0 | 100 | -0.0 |
| 21/11/2025 |
53.26
|
100 | 53.26 | 53.26 | 53.26 | 0 | 0 | 0 |
| 20/11/2025 |
53.55
|
4,900 | 51.41 | 54.43 | 51.41 | 200 | 300 | -0.0 |
| 19/11/2025 |
50.92
|
200 | 50.92 | 50.92 | 50.92 | 0 | 200 | -0.0 |
| 18/11/2025 |
52.09
|
900 | 51.60 | 52.09 | 51.60 | 0 | 0 | 0 |
| 17/11/2025 |
50.63
|
600 | 50.63 | 50.63 | 50.63 | 0 | 0 | 0 |
| 14/11/2025 |
50.63
|
0 | 50.63 | 50.63 | 50.63 | 0 | 0 | 0 |
| 13/11/2025 |
50.63
|
2,200 | 50.63 | 50.63 | 50.63 | 0 | 0 | 0 |
| 12/11/2025 |
50.63
|
500 | 50.63 | 50.63 | 50.63 | 0 | 0 | 0 |
| 11/11/2025 |
51.60
|
0 | 51.60 | 51.60 | 51.60 | 0 | 0 | 0 |
| 10/11/2025 |
51.60
|
200 | 51.60 | 51.60 | 51.60 | 200 | 0 | 0.0 |
| 07/11/2025 |
51.60
|
700 | 51.51 | 51.60 | 51.41 | 0 | 0 | 0 |
| 06/11/2025 |
51.51
|
6,900 | 51.31 | 51.60 | 50.63 | 0 | 1,000 | -0.1 |
| 05/11/2025 |
50.63
|
100 | 50.63 | 50.63 | 50.63 | 0 | 0 | 0 |
| 04/11/2025 |
49.17
|
700 | 49.17 | 49.17 | 49.17 | 0 | 0 | 0 |
| 03/11/2025 |
49.17
|
3,000 | 50.73 | 51.41 | 49.17 | 300 | 0 | 0.0 |
| 31/10/2025 |
50.73
|
1,100 | 50.73 | 50.73 | 50.73 | 1,100 | 0 | 0.1 |
| 30/10/2025 |
50.73
|
2,100 | 50.63 | 50.73 | 50.63 | 0 | 0 | 0 |
| 29/10/2025 |
50.63
|
300 | 50.63 | 50.63 | 50.63 | 0 | 0 | 0 |
| 28/10/2025 |
50.63
|
2,700 | 49.66 | 50.63 | 49.66 | 0 | 0 | 0 |
| 27/10/2025 |
50.53
|
1,800 | 49.75 | 50.53 | 49.75 | 0 | 400 | -0.0 |
| 24/10/2025 |
50.53
|
2,500 | 50.53 | 50.53 | 49.75 | 1,100 | 0 | 0.1 |
| 23/10/2025 |
51.02
|
700 | 50.63 | 51.02 | 50.63 | 0 | 0 | 0 |
| 22/10/2025 |
51.12
|
0 | 51.12 | 51.12 | 51.12 | 0 | 0 | 0 |
| 21/10/2025 |
51.12
|
3,300 | 48.24 | 51.51 | 48.19 | 0 | 1,200 | -0.1 |
| 20/10/2025 |
48.68
|
2,000 | 50.43 | 50.63 | 48.24 | 100 | 400 | -0.0 |
| 17/10/2025 |
50.43
|
0 | 50.43 | 50.43 | 50.43 | 0 | 0 | 0 |
| 16/10/2025 |
50.43
|
4,400 | 51.60 | 51.60 | 50.14 | 900 | 0 | 0.0 |
| 15/10/2025 |
52.48
|
1,000 | 50.14 | 52.48 | 50.14 | 0 | 0 | 0 |
| 14/10/2025 |
50.14
|
2,900 | 47.76 | 52.38 | 47.76 | 0 | 0 | 0 |
| 13/10/2025 |
49.17
|
1,900 | 49.66 | 49.66 | 47.85 | 0 | 0 | 0 |
| 10/10/2025 |
50.53
|
0 | 50.53 | 50.53 | 50.53 | 0 | 0 | 0 |
| 09/10/2025 |
50.53
|
0 | 50.53 | 50.53 | 50.53 | 0 | 0 | 0 |
| 08/10/2025 |
50.53
|
0 | 50.53 | 50.53 | 50.53 | 0 | 0 | 0 |
| 07/10/2025 |
50.53
|
0 | 50.53 | 50.53 | 50.53 | 0 | 0 | 0 |
| 06/10/2025 |
50.53
|
0 | 50.53 | 50.53 | 50.53 | 0 | 0 | 0 |
| 03/10/2025 |
50.53
|
0 | 50.53 | 50.53 | 50.53 | 0 | 0 | 0 |
| 02/10/2025 |
50.53
|
300 | 50.53 | 50.53 | 50.53 | 0 | 0 | 0 |
| 01/10/2025 |
50.53
|
4,300 | 50.63 | 50.63 | 49.17 | 600 | 0 | 0.0 |
| 30/09/2025 |
50.63
|
0 | 50.63 | 50.63 | 50.63 | 0 | 0 | 0 |
| 29/09/2025 |
50.63
|
0 | 50.63 | 50.63 | 50.63 | 0 | 0 | 0 |
| 26/09/2025 |
50.63
|
0 | 50.63 | 50.63 | 50.63 | 0 | 0 | 0 |
| 25/09/2025 |
50.63
|
0 | 50.63 | 50.63 | 50.63 | 0 | 0 | 0 |
| 24/09/2025 |
50.63
|
8,800 | 49.95 | 50.63 | 49.75 | 0 | 0 | 0 |
| 23/09/2025 |
49.95
|
500 | 49.56 | 49.95 | 49.56 | 0 | 0 | 0 |
| 22/09/2025 |
49.56
|
13,900 | 48.68 | 49.56 | 47.76 | 300 | 3,300 | -0.1 |
| 19/09/2025 |
49.95
|
3,600 | 48.24 | 49.95 | 48.19 | 0 | 100 | -0.0 |
| 18/09/2025 |
48.68
|
1,500 | 48.68 | 48.68 | 48.68 | 0 | 0 | 0 |
| 17/09/2025 |
49.75
|
0 | 49.75 | 49.75 | 49.75 | 0 | 0 | 0 |
| 16/09/2025 |
49.75
|
3,400 | 49.46 | 49.95 | 49.46 | 0 | 100 | -0.0 |
| 15/09/2025 |
49.46
|
1,200 | 48.54 | 49.46 | 48.54 | 200 | 0 | 0.0 |
| 12/09/2025 |
48.54
|
2,000 | 48.68 | 48.68 | 48.54 | 900 | 0 | 0.0 |
| 11/09/2025 |
49.56
|
1,300 | 50.04 | 50.04 | 48.68 | 200 | 0 | 0.0 |
| 10/09/2025 |
50.43
|
2,200 | 48.68 | 50.43 | 48.68 | 600 | 0 | 0.0 |
| 09/09/2025 |
48.19
|
4,000 | 48.58 | 48.78 | 48.19 | 0 | 0 | 0 |
| 08/09/2025 |
48.78
|
2,200 | 48.78 | 51.51 | 48.78 | 0 | 0 | 0 |
| 05/09/2025 |
48.29
|
800 | 48.29 | 48.29 | 48.29 | 0 | 0 | 0 |
| 04/09/2025 |
48.24
|
8,100 | 48.24 | 48.49 | 48.19 | 4,100 | 0 | 0.2 |
| 03/09/2025 |
48.68
|
7,700 | 48.68 | 48.68 | 48.68 | 500 | 6,600 | -0.3 |
| 29/08/2025 |
48.97
|
200 | 48.97 | 48.97 | 48.97 | 100 | 0 | 0.0 |
| 28/08/2025 |
48.97
|
4,700 | 48.97 | 48.97 | 48.00 | 0 | 1,400 | 0 |
| 27/08/2025 |
48.97
|
600 | 48.58 | 48.97 | 48.58 | 0 | 0 | 0 |
| 26/08/2025 |
47.95
|
1,000 | 47.95 | 47.95 | 47.95 | 0 | 0 | 0 |
| 25/08/2025 |
49.46
|
800 | 48.68 | 49.46 | 48.68 | 0 | 0 | 0 |
| 22/08/2025 |
47.85
|
8,700 | 48.49 | 48.49 | 47.85 | 200 | 0 | 0.0 |
| 21/08/2025 |
48.49
|
4,400 | 48.49 | 48.58 | 48.49 | 200 | 0 | 0.0 |
| 20/08/2025 |
48.49
|
14,000 | 48.68 | 48.68 | 48.49 | 100 | 0 | 0.0 |
| 19/08/2025 |
48.68
|
12,000 | 48.68 | 48.88 | 48.68 | 200 | 0 | 0.0 |
| 18/08/2025 |
48.78
|
20,700 | 48.88 | 49.46 | 48.68 | 1,300 | 18,900 | -0.9 |
| 15/08/2025 |
49.17
|
6,800 | 49.07 | 49.17 | 49.07 | 0 | 0 | 0 |
| 14/08/2025 |
49.36
|
8,700 | 49.36 | 49.36 | 49.07 | 0 | 0 | 0 |
| 13/08/2025 |
49.17
|
1,800 | 49.17 | 49.17 | 49.17 | 0 | 0 | 0 |
| 12/08/2025 |
49.17
|
700 | 49.17 | 49.17 | 49.17 | 0 | 0 | 0 |
| 11/08/2025 |
49.07
|
4,900 | 49.66 | 49.66 | 48.78 | 200 | 600 | -0.0 |
| 08/08/2025 |
49.66
|
800 | 49.66 | 49.66 | 49.66 | 0 | 0 | 0 |
| 07/08/2025 |
49.66
|
4,500 | 49.66 | 49.66 | 49.66 | 200 | 0 | 0.0 |
| 06/08/2025 |
49.66
|
2,300 | 49.46 | 49.66 | 48.68 | 500 | 0 | 0.0 |
| 05/08/2025 |
49.46
|
1,700 | 48.78 | 49.56 | 48.78 | 0 | 500 | -0.0 |
| 04/08/2025 |
48.78
|
1,000 | 49.56 | 49.56 | 48.78 | 100 | 0 | 0.0 |
| 01/08/2025 |
49.95
|
900 | 48.24 | 49.95 | 48.24 | 0 | 0 | 0 |
| 31/07/2025 |
49.46
|
1,900 | 48.68 | 49.46 | 48.68 | 0 | 0 | 0 |
| 30/07/2025 |
48.78
|
2,600 | 48.88 | 50.04 | 48.68 | 0 | 1,000 | -0.1 |
| 29/07/2025 |
48.88
|
1,900 | 48.78 | 50.53 | 48.78 | 300 | 400 | -0.0 |
| 28/07/2025 |
49.66
|
14,200 | 48.88 | 49.66 | 48.78 | 200 | 0 | 0.0 |
| 25/07/2025 |
49.17
|
6,200 | 49.17 | 49.17 | 49.17 | 0 | 0 | 0 |
| 24/07/2025 |
49.17
|
3,400 | 49.46 | 49.46 | 49.17 | 0 | 0 | 0 |
| 23/07/2025 |
49.46
|
8,100 | 49.46 | 49.56 | 49.17 | 0 | 0 | 0 |
| 22/07/2025 |
49.46
|
500 | 49.56 | 49.56 | 49.46 | 0 | 0 | 0 |
| 21/07/2025 |
49.56
|
6,700 | 49.17 | 49.66 | 49.17 | 0 | 100 | -0.0 |
| 18/07/2025 |
49.17
|
2,500 | 49.27 | 50.43 | 49.17 | 100 | 0 | 0.0 |
| 17/07/2025 |
49.36
|
4,400 | 49.17 | 49.56 | 49.17 | 0 | 0 | 0 |
| 16/07/2025 |
49.17
|
1,600 | 49.66 | 50.53 | 49.17 | 0 | 0 | 0 |
| 15/07/2025 |
49.66
|
8,200 | 49.66 | 50.53 | 48.58 | 100 | 200 | -0.0 |
| 14/07/2025 |
48.68
|
11,100 | 47.27 | 49.17 | 47.27 | 0 | 0 | 0 |
| 11/07/2025 |
48.58
|
2,900 | 48.44 | 48.58 | 48.10 | 400 | 0 | 0 |
| 10/07/2025 |
48.44
|
2,800 | 48.63 | 48.63 | 48.34 | 0 | 0 | 0 |