| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-12-29) |
1.40 | 3.38% | 48,900 | 2,000 | 0.1 |
39.80
43.50
41.50
|
|
2 tháng
(2025-11-28) |
-1.85 | -4.15% | 223,600 | 100 | -0.0 |
39.80
48.36
41.50
|
|
3 tháng
(2025-10-29) |
1.94 | 4.76% | 261,100 | 0 | -0.0 |
39.80
48.36
41.50
|
|
6 tháng
(2025-07-31) |
-1.31 | -2.97% | 277,800 | -800 | -0.1 |
39.80
48.36
41.50
|
|
12 tháng
(2025-02-03) |
-1.49 | -3.37% | 471,600 | -89,100 | -4.4 |
39.80
55.14
41.50
|
|
24 tháng
(2024-02-07) |
8.04 | 23.13% | 946,720 | 400 | -0.4 |
31.69
55.14
41.50
|
|
36 tháng
(2023-02-13) |
11.90 | 38.50% | 1,133,951 | -11,100 | -1.0 |
28.18
55.14
41.50
|
|
60 tháng
(2021-02-22) |
9.40 | 28.15% | 1,869,568 | 18,300 | 0.1 |
22.72
55.14
41.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 05/09/2025 |
44.02
|
100 | 44.02 | 44.02 | 44.02 | 0 | 0 | 0 |
| 04/09/2025 |
43.66
|
900 | 43.66 | 43.66 | 42.48 | 0 | 200 | -0.0 |
| 03/09/2025 |
43.48
|
2,100 | 43.66 | 43.66 | 42.48 | 0 | 100 | -0.0 |
| 29/08/2025 |
43.21
|
0 | 43.21 | 43.21 | 43.21 | 0 | 0 | 0 |
| 28/08/2025 |
43.21
|
200 | 43.21 | 43.21 | 43.21 | 0 | 0 | 0 |
| 27/08/2025 |
43.66
|
300 | 44.20 | 44.20 | 37.96 | 0 | 0 | 0 |
| 26/08/2025 |
43.66
|
1,100 | 42.75 | 43.66 | 42.75 | 0 | 0 | 0 |
| 25/08/2025 |
42.66
|
600 | 43.84 | 43.84 | 40.77 | 0 | 0 | 0 |
| 22/08/2025 |
43.75
|
100 | 43.75 | 43.75 | 43.75 | 0 | 0 | 0 |
| 21/08/2025 |
43.57
|
300 | 43.84 | 43.84 | 40.77 | 0 | 100 | -0.0 |
| 20/08/2025 |
44.20
|
0 | 44.20 | 44.20 | 44.20 | 0 | 0 | 0 |
| 19/08/2025 |
44.20
|
0 | 44.20 | 44.20 | 44.20 | 0 | 0 | 0 |
| 18/08/2025 |
44.20
|
0 | 44.20 | 44.20 | 44.20 | 0 | 0 | 0 |
| 15/08/2025 |
44.20
|
0 | 44.20 | 44.20 | 44.20 | 0 | 0 | 0 |
| 14/08/2025 |
44.11
|
200 | 44.20 | 44.20 | 44.11 | 0 | 0 | 0 |
| 13/08/2025 |
44.74
|
800 | 42.84 | 44.74 | 40.68 | 0 | 0 | 0 |
| 12/08/2025 |
42.93
|
0 | 42.93 | 42.93 | 42.93 | 0 | 0 | 0 |
| 11/08/2025 |
42.93
|
100 | 42.93 | 42.93 | 42.93 | 0 | 0 | 0 |
| 08/08/2025 |
42.75
|
0 | 42.75 | 42.75 | 42.75 | 0 | 0 | 0 |
| 07/08/2025 |
42.93
|
200 | 42.48 | 42.93 | 42.48 | 0 | 0 | 0 |
| 06/08/2025 |
44.20
|
0 | 44.20 | 44.20 | 44.20 | 0 | 0 | 0 |
| 05/08/2025 |
44.20
|
0 | 44.20 | 44.20 | 44.20 | 0 | 0 | 0 |
| 04/08/2025 |
44.20
|
0 | 44.20 | 44.20 | 44.20 | 0 | 0 | 0 |
| 01/08/2025 |
44.20
|
100 | 44.20 | 44.20 | 44.20 | 0 | 0 | 0 |
| 31/07/2025 |
44.11
|
4,900 | 41.40 | 44.11 | 40.68 | 0 | 0 | 0 |
| 30/07/2025 |
40.68
|
800 | 41.94 | 41.94 | 40.68 | 0 | 0 | 0 |
| 29/07/2025 |
41.58
|
1,300 | 42.03 | 42.03 | 41.58 | 0 | 0 | 0 |
| 28/07/2025 |
41.58
|
3,000 | 41.58 | 41.58 | 41.58 | 0 | 0 | 0 |
| 25/07/2025 |
41.58
|
9,300 | 41.67 | 41.67 | 40.68 | 1,700 | 0 | 0.1 |
| 24/07/2025 |
41.67
|
3,800 | 42.03 | 42.03 | 41.67 | 100 | 0 | 0.0 |
| 23/07/2025 |
42.03
|
3,700 | 42.03 | 42.03 | 42.03 | 100 | 0 | 0.0 |
| 22/07/2025 |
42.48
|
300 | 42.57 | 42.57 | 42.48 | 0 | 0 | 0 |
| 21/07/2025 |
42.48
|
700 | 42.93 | 42.93 | 42.48 | 100 | 0 | 0.0 |
| 18/07/2025 |
43.21
|
700 | 43.30 | 43.30 | 43.21 | 300 | 0 | 0.0 |
| 17/07/2025 |
43.39
|
5,000 | 43.48 | 45.83 | 43.39 | 100 | 0 | 0.0 |
| 16/07/2025 |
45.10
|
4,200 | 44.38 | 45.10 | 43.39 | 0 | 0 | 0 |
| 15/07/2025 |
44.38
|
700 | 46.01 | 46.01 | 44.38 | 0 | 0 | 0 |
| 14/07/2025 |
44.38
|
2,300 | 44.65 | 45.74 | 44.38 | 0 | 0 | 0 |
| 11/07/2025 |
44.29
|
300 | 44.29 | 44.29 | 44.29 | 0 | 0 | 0 |
| 10/07/2025 |
44.29
|
4,600 | 44.56 | 44.56 | 44.29 | 1,000 | 0 | 0.0 |
| 09/07/2025 |
44.83
|
2,400 | 44.83 | 44.83 | 44.74 | 0 | 0 | 0 |
| 08/07/2025 |
44.83
|
1,100 | 44.83 | 44.83 | 44.83 | 0 | 0 | 0 |
| 07/07/2025 |
44.83
|
2,100 | 44.83 | 48.27 | 44.83 | 0 | 0 | 0 |
| 04/07/2025 |
45.56
|
400 | 47.82 | 47.82 | 45.56 | 0 | 0 | 0 |
| 03/07/2025 |
45.19
|
1,300 | 45.38 | 45.38 | 45.19 | 0 | 0 | 0 |
| 02/07/2025 |
49.62
|
200 | 49.62 | 49.62 | 49.62 | 0 | 0 | 0 |
| 01/07/2025 |
45.28
|
1,200 | 46.28 | 46.28 | 45.28 | 0 | 0 | 0 |
| 30/06/2025 |
46.28
|
0 | 46.28 | 46.28 | 46.28 | 0 | 0 | 0 |
| 27/06/2025 |
46.28
|
200 | 46.28 | 46.28 | 46.28 | 0 | 0 | 0 |
| 26/06/2025 |
46.19
|
0 | 46.19 | 46.19 | 46.19 | 0 | 0 | 0 |
| 25/06/2025 |
46.10
|
2,800 | 46.73 | 46.73 | 46.01 | 0 | 0 | 0 |
| 24/06/2025 |
46.82
|
100 | 46.82 | 46.82 | 46.82 | 0 | 0 | 0 |
| 23/06/2025 |
44.29
|
3,000 | 44.74 | 44.74 | 44.29 | 1,400 | 3,000 | -0.1 |
| 20/06/2025 |
44.74
|
0 | 44.74 | 44.74 | 44.74 | 0 | 0 | 0 |
| 19/06/2025 |
44.74
|
100 | 44.74 | 44.74 | 44.74 | 0 | 0 | 0 |
| 18/06/2025 |
45.65
|
100 | 45.65 | 45.65 | 45.65 | 0 | 0 | 0 |
| 17/06/2025 |
45.65
|
200 | 45.65 | 45.65 | 45.65 | 0 | 0 | 0 |
| 16/06/2025 |
45.65
|
400 | 45.65 | 45.65 | 45.65 | 0 | 0 | 0 |
| 13/06/2025 |
45.65
|
200 | 45.65 | 45.65 | 45.65 | 0 | 0 | 0 |
| 12/06/2025 |
49.08
|
0 | 49.08 | 49.08 | 49.08 | 0 | 0 | 0 |
| 11/06/2025 |
49.08
|
0 | 49.08 | 49.08 | 49.08 | 0 | 0 | 0 |
| 10/06/2025 |
49.08
|
0 | 49.08 | 49.08 | 49.08 | 0 | 0 | 0 |
| 09/06/2025 |
49.08
|
0 | 49.08 | 49.08 | 49.08 | 0 | 0 | 0 |
| 06/06/2025 |
47.00
|
2,400 | 47.09 | 59.66 | 46.91 | 0 | 0 | 0 |
| 05/06/2025 |
55.14
|
0 | 55.14 | 55.14 | 55.14 | 0 | 0 | 0 |
| 04/06/2025 |
49.71
|
200 | 60.56 | 60.56 | 49.71 | 0 | 0 | 0 |
| 03/06/2025 |
52.70
|
0 | 52.70 | 52.70 | 52.70 | 0 | 0 | 0 |
| 02/06/2025 |
52.70
|
0 | 52.70 | 52.70 | 52.70 | 0 | 0 | 0 |
| 30/05/2025 |
49.71
|
300 | 58.66 | 58.66 | 49.71 | 0 | 0 | 0 |
| 29/05/2025 |
51.07
|
0 | 51.07 | 51.07 | 51.07 | 0 | 0 | 0 |
| 28/05/2025 |
49.44
|
400 | 56.04 | 56.04 | 49.44 | 0 | 0 | 0 |
| 27/05/2025 |
49.62
|
100 | 49.62 | 49.62 | 49.62 | 0 | 0 | 0 |
| 26/05/2025 |
45.19
|
200 | 45.19 | 45.19 | 45.19 | 0 | 0 | 0 |
| 23/05/2025 |
46.64
|
0 | 46.64 | 46.64 | 46.64 | 0 | 0 | 0 |
| 22/05/2025 |
51.07
|
7,200 | 45.92 | 51.07 | 45.65 | 0 | 0 | 0 |
| 21/05/2025 |
45.19
|
2,100 | 45.47 | 45.47 | 44.29 | 1,000 | 0 | 0.0 |
| 20/05/2025 |
45.19
|
1,200 | 45.56 | 45.56 | 45.19 | 0 | 0 | 0 |
| 19/05/2025 |
45.56
|
100 | 45.56 | 45.56 | 45.56 | 0 | 0 | 0 |
| 16/05/2025 |
45.19
|
1,200 | 45.19 | 45.19 | 45.19 | 0 | 0 | 0 |
| 15/05/2025 |
45.19
|
100 | 45.19 | 45.19 | 45.19 | 0 | 0 | 0 |
| 14/05/2025 |
46.01
|
0 | 46.01 | 46.01 | 46.01 | 0 | 0 | 0 |
| 13/05/2025 |
46.01
|
0 | 46.01 | 46.01 | 46.01 | 0 | 0 | 0 |
| 12/05/2025 |
46.01
|
0 | 46.01 | 46.01 | 46.01 | 0 | 0 | 0 |
| 09/05/2025 |
46.01
|
0 | 46.01 | 46.01 | 46.01 | 0 | 0 | 0 |
| 08/05/2025 |
46.01
|
0 | 46.01 | 46.01 | 46.01 | 0 | 0 | 0 |
| 07/05/2025 |
46.01
|
0 | 46.01 | 46.01 | 46.01 | 0 | 0 | 0 |
| 06/05/2025 |
46.01
|
200 | 46.01 | 46.01 | 46.01 | 0 | 0 | 0 |
| 05/05/2025 |
45.92
|
100 | 45.92 | 45.92 | 45.92 | 0 | 0 | 0 |
| 29/04/2025 |
46.10
|
900 | 42.57 | 46.10 | 42.48 | 0 | 0 | 0 |
| 28/04/2025 |
46.46
|
100 | 46.46 | 46.46 | 46.46 | 0 | 0 | 0 |
| 25/04/2025 |
44.29
|
800 | 44.38 | 44.38 | 44.29 | 0 | 0 | 0 |
| 24/04/2025 |
46.91
|
400 | 47.00 | 47.00 | 44.47 | 0 | 0 | 0 |
| 23/04/2025 |
47.63
|
0 | 47.63 | 47.63 | 47.63 | 0 | 0 | 0 |
| 22/04/2025 |
49.62
|
600 | 46.10 | 52.43 | 45.65 | 0 | 0 | 0 |
| 21/04/2025 |
45.65
|
200 | 46.73 | 46.73 | 45.65 | 0 | 0 | 0 |
| 18/04/2025 |
46.10
|
1,100 | 45.38 | 46.46 | 45.38 | 0 | 0 | 0 |
| 17/04/2025 |
46.46
|
0 | 46.46 | 46.46 | 46.46 | 0 | 0 | 0 |
| 16/04/2025 |
45.38
|
400 | 49.62 | 49.62 | 45.38 | 0 | 0 | 0 |
| 15/04/2025 |
45.28
|
0 | 45.28 | 45.28 | 45.28 | 0 | 0 | 0 |
| 14/04/2025 |
45.19
|
400 | 45.19 | 45.28 | 45.19 | 0 | 0 | 0 |