| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-19) |
4.50 | 8.26% | 12,600 | 200 | 0.0 |
47.40
67
59
|
|
2 tháng
(2026-07-20) |
0.40 | 0.68% | 18,900 | 200 | 0.0 |
47.40
67
59
|
|
3 tháng
(2026-06-22) |
3 | 5.36% | 77,400 | 200 | 0.0 |
47.40
67
59
|
|
6 tháng
(2026-03-23) |
-0.66 | -1.11% | 174,500 | 47,400 | 3.0 |
47.40
67
59
|
|
12 tháng
(2025-09-23) |
5.36 | 9.99% | 661,300 | 50,700 | 3.2 |
47.40
67
59
|
|
24 tháng
(2024-09-30) |
41.37 | 234.73% | 2,144,118 | 56,600 | 3.4 |
12.31
67
59
|
|
36 tháng
(2023-10-04) |
48.69 | 472.18% | 2,206,212 | 59,000 | 3.4 |
9.43
67
59
|
|
60 tháng
(2021-10-14) |
49.88 | 546.86% | 2,910,440 | 57,300 | 3.4 |
7.32
67
59
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 01/05/2026 |
56.33
|
200 | 48.36 | 56.33 | 48.36 | 0 | 0 | 0 |
| 30/04/2026 |
50.03
|
1,800 | 50.03 | 50.03 | 50.03 | 0 | 0 | 0 |
| 29/04/2026 |
60.22
|
600 | 60.13 | 60.22 | 60.13 | 0 | 0 | 0 |
| 28/04/2026 |
58.37
|
1,200 | 61.15 | 61.15 | 58.37 | 100 | 0 | 0.0 |
| 27/04/2026 |
50.03
|
1,800 | 50.03 | 50.03 | 50.03 | 0 | 0 | 0 |
| 24/04/2026 |
60.22
|
5,500 | 60.22 | 61.15 | 60.22 | 5,000 | 0 | 0.3 |
| 23/04/2026 |
60.22
|
5,200 | 61.15 | 61.15 | 60.22 | 5,000 | 0 | 0.3 |
| 22/04/2026 |
61.15
|
1,100 | 61.15 | 61.15 | 61.15 | 0 | 0 | 0 |
| 21/04/2026 |
58.37
|
0 | 58.37 | 58.37 | 58.37 | 0 | 0 | 0 |
| 20/04/2026 |
58.37
|
5,100 | 54.94 | 58.37 | 54.94 | 0 | 0 | 0 |
| 17/04/2026 |
58.37
|
100 | 58.37 | 58.37 | 58.37 | 0 | 0 | 0 |
| 16/04/2026 |
60.22
|
200 | 57.90 | 60.22 | 57.90 | 0 | 0 | 0 |
| 15/04/2026 |
57.53
|
5,100 | 60.22 | 60.22 | 57.53 | 5,000 | 0 | 0.3 |
| 14/04/2026 |
60.22
|
10,000 | 60.22 | 60.22 | 60.22 | 10,000 | 0 | 0.7 |
| 13/04/2026 |
60.22
|
10,000 | 60.22 | 60.22 | 60.22 | 10,000 | 0 | 0.7 |
| 10/04/2026 |
60.22
|
0 | 60.22 | 60.22 | 60.22 | 0 | 0 | 0 |
| 09/04/2026 |
60.22
|
0 | 60.22 | 60.22 | 60.22 | 0 | 0 | 0 |
| 08/04/2026 |
60.22
|
700 | 60.22 | 60.22 | 60.22 | 700 | 0 | 0.0 |
| 07/04/2026 |
60.22
|
0 | 60.22 | 60.22 | 60.22 | 0 | 0 | 0 |
| 06/04/2026 |
60.22
|
500 | 60.22 | 60.22 | 60.22 | 0 | 0 | 0 |
| 03/04/2026 |
57.44
|
0 | 57.44 | 57.44 | 57.44 | 0 | 0 | 0 |
| 02/04/2026 |
57.44
|
0 | 57.44 | 57.44 | 57.44 | 0 | 0 | 0 |
| 01/04/2026 |
57.44
|
900 | 57.44 | 57.44 | 57.44 | 900 | 0 | 0.1 |
| 31/03/2026 |
57.44
|
0 | 57.44 | 57.44 | 57.44 | 0 | 0 | 0 |
| 30/03/2026 |
57.44
|
0 | 57.44 | 57.44 | 57.44 | 0 | 0 | 0 |
| 27/03/2026 |
57.44
|
2,200 | 60.22 | 61.15 | 57.44 | 0 | 0 | 0 |
| 26/03/2026 |
56.51
|
3,100 | 56.51 | 56.51 | 56.51 | 0 | 0 | 0 |
| 25/03/2026 |
56.51
|
200 | 55.59 | 56.51 | 55.59 | 0 | 0 | 0 |
| 24/03/2026 |
56.14
|
4,100 | 59.66 | 59.66 | 56.14 | 4,000 | 0 | 0.3 |
| 23/03/2026 |
59.66
|
2,000 | 59.66 | 59.66 | 59.66 | 2,000 | 0 | 0.1 |
| 20/03/2026 |
59.66
|
4,000 | 59.66 | 59.66 | 59.66 | 4,000 | 0 | 0.3 |
| 19/03/2026 |
59.66
|
900 | 59.48 | 59.66 | 59.48 | 900 | 0 | 0.1 |
| 18/03/2026 |
59.66
|
1,000 | 58.37 | 59.66 | 58.37 | 0 | 0 | 0 |
| 17/03/2026 |
54.66
|
0 | 54.66 | 54.66 | 54.66 | 0 | 0 | 0 |
| 16/03/2026 |
54.66
|
200 | 59.76 | 59.76 | 54.66 | 0 | 0 | 0 |
| 13/03/2026 |
60.13
|
0 | 60.13 | 60.13 | 60.13 | 0 | 0 | 0 |
| 12/03/2026 |
60.13
|
600 | 60.59 | 60.59 | 60.13 | 0 | 0 | 0 |
| 11/03/2026 |
55.59
|
0 | 55.59 | 55.59 | 55.59 | 0 | 0 | 0 |
| 10/03/2026 |
55.59
|
0 | 55.59 | 55.59 | 55.59 | 0 | 0 | 0 |
| 09/03/2026 |
55.59
|
3,900 | 57.63 | 57.63 | 52.44 | 0 | 0 | 0 |
| 06/03/2026 |
57.63
|
0 | 57.63 | 57.63 | 57.63 | 0 | 0 | 0 |
| 05/03/2026 |
57.63
|
3,000 | 57.44 | 57.63 | 57.44 | 0 | 0 | 0 |
| 04/03/2026 |
54.66
|
1,400 | 63.09 | 63.09 | 54.66 | 0 | 0 | 0 |
| 03/03/2026 |
57.53
|
100 | 57.53 | 57.53 | 57.53 | 0 | 0 | 0 |
| 02/03/2026 |
62.91
|
16,000 | 55.40 | 64.48 | 55.40 | 0 | 0 | 0 |
| 27/02/2026 |
61.52
|
500 | 61.15 | 64.57 | 61.05 | 0 | 0 | 0 |
| 26/02/2026 |
61.52
|
0 | 61.52 | 61.52 | 61.52 | 0 | 0 | 0 |
| 25/02/2026 |
61.52
|
100 | 61.52 | 61.52 | 61.52 | 0 | 0 | 0 |
| 24/02/2026 |
56.24
|
500 | 64.20 | 64.20 | 56.24 | 0 | 0 | 0 |
| 23/02/2026 |
62.17
|
100 | 62.17 | 62.17 | 62.17 | 0 | 0 | 0 |
| 20/02/2026 |
50.03
|
1,800 | 50.03 | 50.03 | 50.03 | 0 | 0 | 0 |
| 19/02/2026 |
50.03
|
1,800 | 50.03 | 50.03 | 50.03 | 0 | 0 | 0 |
| 18/02/2026 |
50.03
|
1,800 | 50.03 | 50.03 | 50.03 | 0 | 0 | 0 |
| 17/02/2026 |
50.03
|
1,800 | 50.03 | 50.03 | 50.03 | 0 | 0 | 0 |
| 16/02/2026 |
50.03
|
1,800 | 50.03 | 50.03 | 50.03 | 0 | 0 | 0 |
| 13/02/2026 |
56.61
|
100 | 56.61 | 56.61 | 56.61 | 0 | 0 | 0 |
| 12/02/2026 |
61.80
|
0 | 61.80 | 61.80 | 61.80 | 0 | 0 | 0 |
| 11/02/2026 |
61.80
|
100 | 61.80 | 61.80 | 61.80 | 0 | 0 | 0 |
| 10/02/2026 |
60.22
|
200 | 60.22 | 60.22 | 60.22 | 0 | 0 | 0 |
| 09/02/2026 |
62.07
|
800 | 62.07 | 62.07 | 62.07 | 0 | 0 | 0 |
| 06/02/2026 |
56.51
|
200 | 63.74 | 63.74 | 56.51 | 0 | 0 | 0 |
| 05/02/2026 |
58.37
|
2,500 | 58.37 | 58.37 | 58.37 | 0 | 0 | 0 |
| 04/02/2026 |
53.09
|
100 | 53.09 | 53.09 | 53.09 | 0 | 0 | 0 |
| 03/02/2026 |
57.90
|
900 | 63.19 | 63.19 | 57.90 | 0 | 0 | 0 |
| 02/02/2026 |
57.72
|
1,000 | 63.74 | 63.74 | 57.72 | 0 | 0 | 0 |
| 30/01/2026 |
63.74
|
3,100 | 63.74 | 63.74 | 63.37 | 0 | 200 | -0.0 |
| 29/01/2026 |
58.55
|
0 | 58.55 | 58.55 | 58.55 | 0 | 0 | 0 |
| 28/01/2026 |
58.55
|
2,400 | 63.93 | 63.93 | 58.55 | 0 | 0 | 0 |
| 27/01/2026 |
63.74
|
300 | 64.76 | 64.76 | 63.74 | 0 | 100 | -0.0 |
| 26/01/2026 |
59.29
|
1,900 | 61.15 | 65.69 | 59.29 | 0 | 0 | 0 |
| 23/01/2026 |
65.87
|
200 | 61.52 | 65.87 | 61.52 | 0 | 0 | 0 |
| 22/01/2026 |
66.24
|
200 | 66.52 | 66.52 | 66.24 | 0 | 100 | -0.0 |
| 21/01/2026 |
66.43
|
5,500 | 66.71 | 66.71 | 65.78 | 0 | 100 | -0.0 |
| 20/01/2026 |
66.71
|
1,100 | 63.00 | 66.71 | 63.00 | 0 | 0 | 0 |
| 19/01/2026 |
63.00
|
7,900 | 64.85 | 66.71 | 63.00 | 0 | 300 | -0.0 |
| 16/01/2026 |
64.85
|
2,100 | 63.00 | 64.85 | 63.00 | 0 | 0 | 0 |
| 15/01/2026 |
64.95
|
0 | 64.95 | 64.95 | 64.95 | 0 | 0 | 0 |
| 14/01/2026 |
64.95
|
1,900 | 60.22 | 64.95 | 60.22 | 0 | 0 | 0 |
| 13/01/2026 |
60.22
|
200 | 55.59 | 60.22 | 55.59 | 0 | 0 | 0 |
| 12/01/2026 |
54.94
|
0 | 54.94 | 54.94 | 54.94 | 0 | 0 | 0 |
| 09/01/2026 |
54.94
|
1,700 | 53.74 | 55.59 | 53.74 | 0 | 0 | 0 |
| 08/01/2026 |
52.44
|
500 | 57.16 | 57.16 | 52.44 | 0 | 0 | 0 |
| 07/01/2026 |
51.97
|
1,600 | 50.03 | 53.27 | 50.03 | 0 | 0 | 0 |
| 06/01/2026 |
52.35
|
2,400 | 51.33 | 56.33 | 51.23 | 0 | 0 | 0 |
| 05/01/2026 |
56.33
|
200 | 48.36 | 56.33 | 48.36 | 0 | 0 | 0 |
| 02/01/2026 |
63.74
|
3,100 | 63.74 | 63.74 | 63.37 | 0 | 200 | -0.0 |
| 01/01/2026 |
51.23
|
2,300 | 50.77 | 55.59 | 50.77 | 0 | 100 | -0.0 |
| 31/12/2025 |
51.23
|
2,300 | 50.77 | 55.59 | 50.77 | 0 | 100 | -0.0 |
| 30/12/2025 |
52.99
|
2,100 | 52.07 | 57.16 | 52.07 | 0 | 0 | 0 |
| 29/12/2025 |
54.75
|
36,200 | 58.55 | 58.55 | 52.99 | 0 | 0 | 0 |
| 26/12/2025 |
58.55
|
2,200 | 58.65 | 58.65 | 52.99 | 0 | 0 | 0 |
| 25/12/2025 |
53.36
|
2,600 | 50.31 | 56.05 | 50.31 | 0 | 0 | 0 |
| 24/12/2025 |
51.05
|
700 | 55.12 | 55.12 | 51.05 | 0 | 0 | 0 |
| 23/12/2025 |
50.12
|
1,600 | 54.66 | 54.66 | 50.12 | 0 | 100 | -0.0 |
| 22/12/2025 |
49.75
|
2,200 | 48.64 | 55.96 | 48.64 | 0 | 0 | 0 |
| 19/12/2025 |
51.14
|
2,000 | 51.14 | 51.14 | 51.14 | 0 | 0 | 0 |
| 18/12/2025 |
51.97
|
5,000 | 51.97 | 51.97 | 51.97 | 0 | 0 | 0 |
| 17/12/2025 |
52.90
|
10,100 | 55.59 | 55.59 | 52.90 | 0 | 0 | 0 |
| 16/12/2025 |
52.81
|
500 | 52.81 | 52.81 | 52.81 | 0 | 0 | 0 |
| 15/12/2025 |
54.66
|
2,000 | 55.59 | 55.59 | 54.66 | 0 | 0 | 0 |