| 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) |
1.55 | 3.20% | 2,497,900 | 807,256 | 0 |
47.30
50.50
50.10
|
|
2 tháng
(2026-03-02) |
-6 | -10.71% | 5,988,000 | 718,456 | -4.3 |
46.90
56
50.10
|
|
3 tháng
(2026-01-29) |
-1.10 | -2.15% | 9,911,400 | 1,182,256 | 21.5 |
46.90
57.90
50.10
|
|
6 tháng
(2025-10-31) |
4.36 | 9.56% | 17,085,400 | 1,906,556 | 57.1 |
43.35
57.90
50.10
|
|
12 tháng
(2025-05-05) |
8 | 19.05% | 33,418,100 | 1,857,848 | 61.3 |
40.88
57.90
50.10
|
|
24 tháng
(2024-05-09) |
-8.03 | -13.83% | 83,019,700 | -5,426,083 | -322.0 |
40.73
63.05
50.10
|
|
36 tháng
(2023-05-15) |
14.24 | 39.83% | 183,056,300 | 1,060,773 | 49.9 |
35.18
63.05
50.10
|
|
60 tháng
(2021-05-25) |
5.67 | 12.78% | 309,201,000 | -2,154,573 | -112.0 |
27.07
69.22
50.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 01/12/2025 |
44.68
|
87,700 | 44.42 | 44.77 | 44.07 | 500 | 1,000 | -0.0 |
| 28/11/2025 |
44.42
|
28,900 | 43.89 | 44.42 | 43.63 | 1,200 | 0 | 0.1 |
| 27/11/2025 |
43.89
|
21,900 | 43.98 | 44.33 | 43.63 | 6,100 | 1,900 | 0.2 |
| 26/11/2025 |
43.98
|
47,100 | 43.72 | 43.98 | 43.63 | 0 | 1,100 | -0.1 |
| 25/11/2025 |
43.72
|
71,900 | 42.93 | 43.72 | 42.76 | 100 | 1,600 | -0.1 |
| 24/11/2025 |
43.37
|
22,000 | 43.63 | 43.63 | 43.19 | 100 | 0 | 0.0 |
| 21/11/2025 |
43.63
|
104,600 | 43.46 | 44.94 | 42.76 | 0 | 14,500 | -0.7 |
| 20/11/2025 |
43.54
|
94,400 | 43.98 | 43.98 | 43.37 | 200 | 1,100 | -0.0 |
| 19/11/2025 |
43.98
|
115,100 | 43.72 | 44.33 | 43.54 | 4,000 | 1,300 | 0.1 |
| 18/11/2025 |
43.98
|
69,100 | 44.59 | 44.68 | 43.81 | 600 | 5,200 | -0.2 |
| 17/11/2025 |
44.59
|
69,400 | 45.29 | 45.29 | 44.24 | 0 | 7,300 | -0.4 |
| 14/11/2025 |
44.50
|
39,500 | 44.85 | 44.85 | 44.42 | 0 | 6,800 | -0.3 |
| 13/11/2025 |
44.77
|
244,000 | 44.85 | 44.85 | 44.33 | 3,800 | 22,500 | -1.0 |
| 12/11/2025 |
44.77
|
69,600 | 43.89 | 44.85 | 43.89 | 7,900 | 3,800 | 0.2 |
| 11/11/2025 |
43.98
|
9,400 | 43.72 | 44.07 | 43.63 | 0 | 2,900 | -0.1 |
| 10/11/2025 |
43.72
|
46,200 | 43.72 | 44.33 | 43.37 | 21,200 | 2,300 | 0.9 |
| 07/11/2025 |
43.72
|
120,100 | 44.15 | 44.85 | 43.63 | 18,900 | 10,200 | 0.4 |
| 06/11/2025 |
44.85
|
46,200 | 44.77 | 45.03 | 44.59 | 0 | 4,000 | -0.2 |
| 05/11/2025 |
45.20
|
50,000 | 44.94 | 45.38 | 44.77 | 1,500 | 8,100 | -0.3 |
| 04/11/2025 |
45.38
|
135,500 | 44.77 | 45.38 | 43.98 | 22,100 | 7,900 | 0.7 |
| 03/11/2025 |
45.29
|
81,300 | 46.16 | 46.25 | 45.29 | 0 | 9,500 | -0.5 |
| 31/10/2025 |
45.64
|
210,500 | 45.64 | 46.42 | 45.03 | 43,700 | 3,900 | 2.1 |
| 30/10/2025 |
45.64
|
66,500 | 45.29 | 45.64 | 44.68 | 8,600 | 6,800 | 0.1 |
| 29/10/2025 |
45.55
|
153,200 | 45.11 | 45.81 | 44.94 | 35,100 | 2,200 | 1.7 |
| 28/10/2025 |
45.11
|
36,400 | 45.20 | 45.20 | 44.59 | 1,100 | 7,800 | -0.3 |
| 27/10/2025 |
45.20
|
201,000 | 44.94 | 46.60 | 44.94 | 40,300 | 11,400 | 1.5 |
| 24/10/2025 |
44.68
|
46,100 | 44.68 | 44.94 | 44.42 | 2,100 | 5,300 | -0.2 |
| 23/10/2025 |
45.03
|
108,300 | 43.98 | 45.55 | 43.19 | 14,200 | 4,100 | 0.5 |
| 22/10/2025 |
44.33
|
40,700 | 43.33 | 44.33 | 43.15 | 12,700 | 6,500 | 0.3 |
| 21/10/2025 |
43.33
|
198,400 | 42.76 | 43.37 | 42.32 | 37,200 | 17,600 | 1.0 |
| 20/10/2025 |
42.28
|
102,200 | 44.50 | 45.81 | 41.89 | 7,600 | 12,200 | -0.2 |
| 17/10/2025 |
44.50
|
127,100 | 44.85 | 44.85 | 43.72 | 37,500 | 8,700 | 1.5 |
| 16/10/2025 |
44.77
|
303,800 | 42.71 | 44.94 | 42.71 | 212,000 | 4,600 | 10.5 |
| 15/10/2025 |
42.85
|
186,200 | 43.11 | 43.11 | 42.41 | 82,000 | 0 | 4.0 |
| 14/10/2025 |
42.41
|
202,200 | 42.58 | 43.54 | 42.32 | 13,000 | 4,400 | 0.4 |
| 13/10/2025 |
41.84
|
125,200 | 41.23 | 42.23 | 41.06 | 7,900 | 800 | 0.3 |
| 10/10/2025 |
41.23
|
72,700 | 41.71 | 41.71 | 41.19 | 0 | 1,600 | -0.1 |
| 09/10/2025 |
41.23
|
73,600 | 41.01 | 41.58 | 41.01 | 0 | 0 | 0 |
| 08/10/2025 |
41.32
|
35,900 | 41.71 | 41.89 | 41.28 | 0 | 9,400 | -0.4 |
| 07/10/2025 |
41.19
|
56,300 | 41.36 | 41.45 | 40.84 | 100 | 10,900 | -0.5 |
| 06/10/2025 |
41.19
|
93,800 | 41.01 | 41.23 | 40.71 | 7,700 | 2,800 | 0.2 |
| 03/10/2025 |
40.88
|
172,800 | 41.01 | 41.10 | 40.40 | 10,000 | 28,800 | -0.9 |
| 02/10/2025 |
41.01
|
54,600 | 41.89 | 41.89 | 41.01 | 1,500 | 7,200 | -0.3 |
| 01/10/2025 |
41.45
|
29,600 | 41.71 | 42.15 | 41.45 | 100 | 5,800 | -0.3 |
| 30/09/2025 |
41.71
|
205,600 | 41.89 | 42.02 | 40.66 | 5,700 | 10,100 | -0.2 |
| 29/09/2025 |
41.71
|
294,300 | 42.67 | 42.71 | 41.28 | 8,100 | 31,500 | -1.1 |
| 26/09/2025 |
43.06
|
99,300 | 43.89 | 43.89 | 43.06 | 0 | 28,800 | -1.4 |
| 25/09/2025 |
43.89
|
92,200 | 43.72 | 43.98 | 43.54 | 10,700 | 5,300 | 0.3 |
| 24/09/2025 |
43.63
|
70,900 | 43.54 | 43.72 | 43.37 | 400 | 10,900 | -0.5 |
| 23/09/2025 |
43.37
|
114,600 | 43.89 | 43.89 | 43.33 | 0 | 41,700 | -2.1 |
| 22/09/2025 |
43.63
|
301,600 | 44.59 | 44.68 | 43.24 | 0 | 62,700 | -3.1 |
| 19/09/2025 |
44.94
|
92,200 | 45.38 | 45.38 | 44.85 | 400 | 13,400 | -0.7 |
| 18/09/2025 |
45.20
|
128,100 | 45.55 | 45.64 | 45.20 | 1,600 | 27,200 | -1.3 |
| 17/09/2025 |
45.55
|
161,200 | 45.55 | 45.81 | 45.38 | 19,100 | 5,300 | 0.7 |
| 16/09/2025 |
45.55
|
211,800 | 46.07 | 46.07 | 45.38 | 29,200 | 20,500 | 0.5 |
| 15/09/2025 |
45.99
|
368,600 | 44.94 | 46.34 | 44.68 | 91,900 | 15,300 | 4.0 |
| 12/09/2025 |
44.94
|
202,700 | 44.77 | 45.03 | 44.42 | 43,200 | 15,000 | 1.4 |
| 11/09/2025 |
44.50
|
124,000 | 44.85 | 45.03 | 44.33 | 3,800 | 11,900 | -0.4 |
| 10/09/2025 |
44.85
|
158,100 | 44.85 | 45.29 | 44.50 | 2,500 | 23,100 | -1.1 |
| 09/09/2025 |
44.85
|
209,600 | 45.64 | 45.64 | 44.50 | 1,200 | 40,200 | -2.0 |
| 08/09/2025 |
45.29
|
352,200 | 44.42 | 45.81 | 44.42 | 43,400 | 5,500 | 2.0 |
| 05/09/2025 |
44.33
|
250,100 | 44.50 | 45.38 | 44.33 | 47,800 | 4,500 | 2.2 |
| 04/09/2025 |
44.50
|
284,600 | 44.42 | 44.85 | 44.07 | 69,500 | 1,000 | 3.5 |
| 03/09/2025 |
44.07
|
134,200 | 44.07 | 44.42 | 43.81 | 19,900 | 1,700 | 0.9 |
| 29/08/2025 |
44.42
|
203,900 | 44.50 | 44.59 | 43.98 | 33,200 | 2,600 | 1.5 |
| 28/08/2025 |
44.68
|
40,600 | 44.59 | 44.94 | 44.50 | 1,300 | 1,600 | 0 |
| 27/08/2025 |
44.59
|
61,800 | 44.15 | 45.03 | 44.15 | 3,700 | 1,900 | 0.1 |
| 26/08/2025 |
44.85
|
55,500 | 43.63 | 44.85 | 43.37 | 14,800 | 100 | 0.7 |
| 25/08/2025 |
43.72
|
318,700 | 44.15 | 44.15 | 43.02 | 5,600 | 194,000 | -9.4 |
| 22/08/2025 |
44.42
|
300,000 | 45.55 | 45.64 | 43.98 | 6,300 | 178,000 | -8.8 |
| 21/08/2025 |
45.99
|
88,800 | 45.81 | 46.42 | 45.81 | 100 | 13,000 | -0.7 |
| 20/08/2025 |
45.81
|
238,600 | 46.86 | 46.86 | 45.20 | 15,500 | 23,300 | -0.4 |
| 19/08/2025 |
46.86
|
210,100 | 47.91 | 47.91 | 46.69 | 3,300 | 84,000 | -4.3 |
| 18/08/2025 |
47.47
|
226,400 | 47.82 | 47.82 | 47.12 | 16,400 | 700 | 0.9 |
| 15/08/2025 |
47.30
|
190,000 | 48.26 | 48.26 | 47.21 | 500 | 30,900 | -1.7 |
| 14/08/2025 |
48.26
|
314,900 | 50.44 | 50.44 | 47.99 | 12,000 | 44,500 | -1.8 |
| 13/08/2025 |
47.73
|
103,700 | 48.26 | 48.26 | 47.47 | 3,900 | 5,100 | -0.1 |
| 12/08/2025 |
47.99
|
125,400 | 48.52 | 48.52 | 47.56 | 2,300 | 13,200 | -0.6 |
| 11/08/2025 |
48.17
|
375,100 | 47.30 | 48.43 | 46.95 | 63,400 | 14,500 | 2.7 |
| 08/08/2025 |
47.30
|
75,200 | 47.21 | 47.56 | 46.95 | 4,600 | 4,300 | 0.0 |
| 07/08/2025 |
47.30
|
143,000 | 47.21 | 48.08 | 46.95 | 23,700 | 2,300 | 1.2 |
| 06/08/2025 |
47.03
|
125,000 | 47.03 | 47.30 | 46.60 | 2,700 | 5,800 | -0.2 |
| 05/08/2025 |
47.03
|
528,300 | 48.08 | 48.08 | 46.25 | 58,900 | 1,700 | 3.1 |
| 04/08/2025 |
47.21
|
44,700 | 47.47 | 47.91 | 47.12 | 1,600 | 3,600 | -0.1 |
| 01/08/2025 |
47.47
|
121,500 | 48.52 | 48.52 | 46.69 | 27,100 | 62,500 | -1.9 |
| 31/07/2025 |
48.52
|
154,800 | 47.91 | 48.52 | 46.77 | 48,300 | 2,500 | 2.5 |
| 30/07/2025 |
47.03
|
83,900 | 46.69 | 48.26 | 46.42 | 5,100 | 3,700 | 0.1 |
| 29/07/2025 |
46.69
|
167,600 | 48.69 | 48.69 | 46.60 | 300 | 17,300 | -0.9 |
| 28/07/2025 |
48.43
|
75,500 | 48.34 | 48.87 | 47.91 | 2,900 | 0 | 0.2 |
| 25/07/2025 |
48.34
|
105,300 | 48.17 | 48.43 | 47.91 | 1,900 | 100 | 0.1 |
| 24/07/2025 |
47.91
|
133,400 | 47.82 | 48.43 | 47.82 | 5,300 | 0 | 0.3 |
| 23/07/2025 |
47.82
|
55,100 | 47.99 | 48.34 | 47.82 | 2,100 | 0 | 0.1 |
| 22/07/2025 |
47.73
|
59,000 | 47.65 | 47.99 | 47.65 | 400 | 2,000 | -0.1 |
| 21/07/2025 |
48.08
|
50,400 | 49.30 | 49.30 | 47.99 | 1,000 | 2,000 | -0.1 |
| 18/07/2025 |
48.17
|
44,400 | 48.61 | 48.61 | 48.17 | 0 | 1,200 | -0.1 |
| 17/07/2025 |
48.52
|
80,900 | 49.30 | 49.30 | 48.43 | 700 | 3,700 | -0.2 |
| 16/07/2025 |
49.04
|
96,700 | 48.87 | 49.22 | 48.08 | 3,100 | 2,200 | 0.1 |
| 15/07/2025 |
48.61
|
197,400 | 47.91 | 49.04 | 47.12 | 96,600 | 500 | 5.3 |
| 14/07/2025 |
47.38
|
42,700 | 47.56 | 47.56 | 46.95 | 7,600 | 500 | 0.4 |
| 11/07/2025 |
47.56
|
85,400 | 47.47 | 47.91 | 46.86 | 100 | 2,400 | 0 |