| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-13) |
1.60 | 2.94% | 67,700 | -700 | 0 |
53.50
57
56
|
|
2 tháng
(2026-04-13) |
3.01 | 5.68% | 120,000 | -2,000 | 0 |
48.50
57
56
|
|
3 tháng
(2026-03-16) |
3.48 | 6.63% | 191,800 | -2,000 | 0 |
47.78
57
56
|
|
6 tháng
(2025-12-15) |
6.70 | 13.59% | 431,300 | -10,600 | -0.4 |
47.78
57
56
|
|
12 tháng
(2025-06-17) |
6.89 | 14.03% | 862,400 | -68,200 | -3.4 |
45.80
57
56
|
|
24 tháng
(2024-06-24) |
8.06 | 16.82% | 1,235,883 | -231,571 | -12.1 |
42.06
62.45
56
|
|
36 tháng
(2023-06-28) |
13.16 | 30.72% | 1,292,740 | -248,817 | -13.0 |
39.41
62.45
56
|
|
60 tháng
(2021-07-08) |
15.87 | 39.53% | 1,497,842 | -242,925 | -12.7 |
32.46
62.45
56
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 13/01/2026 |
51.95
|
8,200 | 51.57 | 51.95 | 51.57 | 0 | 0 | 0 |
| 12/01/2026 |
52.61
|
4,000 | 52.61 | 52.61 | 52.61 | 0 | 0 | 0 |
| 09/01/2026 |
52.99
|
7,300 | 52.99 | 52.99 | 52.99 | 0 | 0 | 0 |
| 08/01/2026 |
53.94
|
4,100 | 53.94 | 53.94 | 53.94 | 0 | 0 | 0 |
| 07/01/2026 |
51.57
|
6,300 | 49.58 | 51.57 | 49.58 | 0 | 0 | 0 |
| 06/01/2026 |
49.58
|
0 | 49.58 | 49.58 | 49.58 | 0 | 0 | 0 |
| 05/01/2026 |
49.58
|
900 | 49.58 | 49.58 | 49.58 | 0 | 0 | 0 |
| 31/12/2025 |
49.30
|
3,300 | 49.20 | 49.30 | 49.20 | 0 | 0 | 0 |
| 30/12/2025 |
49.49
|
3,900 | 49.49 | 49.49 | 49.49 | 0 | 0 | 0 |
| 29/12/2025 |
49.58
|
5,300 | 49.58 | 49.58 | 49.58 | 0 | 0 | 0 |
| 26/12/2025 |
49.20
|
500 | 49.20 | 49.20 | 49.20 | 0 | 0 | 0 |
| 25/12/2025 |
49.20
|
7,900 | 49.68 | 49.68 | 49.20 | 0 | 0 | 0 |
| 24/12/2025 |
49.87
|
3,500 | 49.87 | 49.87 | 49.87 | 0 | 0 | 0 |
| 23/12/2025 |
49.20
|
5,800 | 49.96 | 49.96 | 49.20 | 0 | 1,300 | -0.1 |
| 22/12/2025 |
49.58
|
0 | 49.58 | 49.58 | 49.58 | 0 | 0 | 0 |
| 19/12/2025 |
49.58
|
3,300 | 49.58 | 49.58 | 49.58 | 0 | 0 | 0 |
| 18/12/2025 |
49.20
|
3,500 | 49.20 | 49.20 | 49.20 | 0 | 0 | 0 |
| 17/12/2025 |
49.68
|
5,300 | 49.68 | 49.68 | 49.68 | 0 | 0 | 0 |
| 16/12/2025 |
48.83
|
7,200 | 48.73 | 48.83 | 48.73 | 0 | 0 | 0 |
| 15/12/2025 |
49.30
|
200 | 49.30 | 49.30 | 49.30 | 0 | 0 | 0 |
| 12/12/2025 |
49.30
|
2,900 | 51.57 | 51.57 | 49.30 | 0 | 0 | 0 |
| 11/12/2025 |
50.06
|
100 | 50.06 | 50.06 | 50.06 | 0 | 0 | 0 |
| 10/12/2025 |
50.06
|
3,700 | 49.96 | 50.06 | 49.96 | 0 | 0 | 0 |
| 09/12/2025 |
49.96
|
3,700 | 49.96 | 49.96 | 49.96 | 0 | 0 | 0 |
| 08/12/2025 |
49.68
|
4,400 | 49.68 | 49.68 | 49.68 | 0 | 0 | 0 |
| 05/12/2025 |
49.68
|
4,500 | 49.68 | 49.68 | 49.68 | 200 | 0 | 0.0 |
| 04/12/2025 |
49.20
|
3,200 | 49.11 | 49.20 | 49.11 | 200 | 0 | 0.0 |
| 03/12/2025 |
49.20
|
2,500 | 49.20 | 49.20 | 49.20 | 0 | 0 | 0 |
| 02/12/2025 |
49.68
|
5,500 | 49.68 | 49.68 | 49.68 | 0 | 0 | 0 |
| 01/12/2025 |
50.15
|
4,500 | 50.15 | 50.15 | 50.15 | 0 | 0 | 0 |
| 28/11/2025 |
51.10
|
7,600 | 49.20 | 51.10 | 49.20 | 0 | 0 | 0 |
| 27/11/2025 |
49.20
|
3,500 | 49.20 | 49.20 | 49.20 | 0 | 0 | 0 |
| 26/11/2025 |
49.20
|
3,200 | 49.20 | 49.20 | 49.20 | 0 | 0 | 0 |
| 25/11/2025 |
49.20
|
2,400 | 49.20 | 49.20 | 49.20 | 0 | 0 | 0 |
| 24/11/2025 |
49.49
|
5,600 | 49.20 | 49.49 | 49.20 | 0 | 0 | 0 |
| 21/11/2025 |
49.49
|
1,100 | 49.49 | 49.49 | 49.49 | 0 | 0 | 0 |
| 20/11/2025 |
49.58
|
1,600 | 49.58 | 49.58 | 49.58 | 0 | 0 | 0 |
| 19/11/2025 |
49.20
|
5,500 | 49.20 | 49.20 | 49.20 | 0 | 0 | 0 |
| 18/11/2025 |
49.20
|
2,400 | 49.20 | 49.20 | 49.20 | 0 | 0 | 0 |
| 17/11/2025 |
49.49
|
3,600 | 49.49 | 49.49 | 49.49 | 0 | 0 | 0 |
| 14/11/2025 |
49.58
|
5,800 | 49.20 | 49.58 | 49.20 | 0 | 0 | 0 |
| 13/11/2025 |
49.68
|
2,900 | 49.68 | 49.68 | 49.68 | 0 | 0 | 0 |
| 12/11/2025 |
48.26
|
5,700 | 48.26 | 48.26 | 48.26 | 0 | 0 | 0 |
| 11/11/2025 |
50.06
|
4,500 | 50.06 | 50.06 | 50.06 | 0 | 0 | 0 |
| 10/11/2025 |
50.15
|
500 | 50.15 | 50.15 | 50.15 | 0 | 0 | 0 |
| 07/11/2025 |
49.68
|
4,400 | 49.77 | 49.77 | 49.68 | 0 | 0 | 0 |
| 06/11/2025 |
49.77
|
7,600 | 49.77 | 49.77 | 49.77 | 0 | 0 | 0 |
| 05/11/2025 |
50.06
|
6,500 | 49.01 | 50.06 | 48.35 | 0 | 0 | 0 |
| 04/11/2025 |
49.20
|
100 | 49.20 | 49.20 | 49.20 | 0 | 0 | 0 |
| 03/11/2025 |
50.15
|
300 | 50.15 | 50.15 | 50.15 | 0 | 0 | 0 |
| 31/10/2025 |
49.68
|
2,900 | 49.68 | 49.68 | 49.68 | 0 | 0 | 0 |
| 30/10/2025 |
50.06
|
3,800 | 50.06 | 50.06 | 50.06 | 0 | 0 | 0 |
| 29/10/2025 |
49.68
|
4,400 | 49.68 | 49.68 | 49.68 | 0 | 0 | 0 |
| 28/10/2025 |
50.15
|
4,500 | 50.15 | 50.15 | 50.15 | 0 | 0 | 0 |
| 27/10/2025 |
47.97
|
8,400 | 50.62 | 50.81 | 47.97 | 0 | 200 | -0.0 |
| 24/10/2025 |
49.68
|
200 | 49.68 | 49.68 | 49.68 | 0 | 0 | 0 |
| 23/10/2025 |
51.66
|
400 | 50.72 | 51.66 | 50.72 | 0 | 0 | 0 |
| 22/10/2025 |
50.81
|
2,100 | 50.81 | 50.81 | 50.81 | 0 | 0 | 0 |
| 21/10/2025 |
51.10
|
3,400 | 51.10 | 51.10 | 51.10 | 0 | 0 | 0 |
| 20/10/2025 |
48.16
|
500 | 48.16 | 48.16 | 48.16 | 0 | 0 | 0 |
| 17/10/2025 |
48.16
|
3,900 | 51.10 | 51.10 | 48.16 | 200 | 0 | 0.0 |
| 16/10/2025 |
51.57
|
1,900 | 51.57 | 51.57 | 51.57 | 0 | 0 | 0 |
| 15/10/2025 |
52.04
|
1,800 | 52.04 | 52.04 | 52.04 | 0 | 0 | 0 |
| 14/10/2025 |
52.99
|
2,200 | 52.99 | 52.99 | 52.99 | 0 | 0 | 0 |
| 13/10/2025 |
53.94
|
4,900 | 53.94 | 53.94 | 53.94 | 0 | 0 | 0 |
| 10/10/2025 |
50.43
|
1,600 | 52.04 | 52.04 | 50.43 | 0 | 0 | 0 |
| 09/10/2025 |
56.02
|
100 | 56.02 | 56.02 | 56.02 | 0 | 0 | 0 |
| 08/10/2025 |
51.10
|
1,500 | 51.10 | 51.10 | 51.10 | 0 | 0 | 0 |
| 07/10/2025 |
51.57
|
500 | 51.57 | 51.57 | 51.57 | 0 | 0 | 0 |
| 06/10/2025 |
52.99
|
7,000 | 52.99 | 52.99 | 52.99 | 0 | 0 | 0 |
| 03/10/2025 |
50.53
|
17,800 | 50.15 | 50.53 | 50.15 | 0 | 100 | -0.0 |
| 02/10/2025 |
51.10
|
2,400 | 51.10 | 51.10 | 51.10 | 0 | 0 | 0 |
| 01/10/2025 |
51.29
|
2,300 | 51.29 | 51.29 | 51.29 | 0 | 0 | 0 |
| 30/09/2025 |
51.95
|
0 | 51.95 | 51.95 | 51.95 | 0 | 0 | 0 |
| 29/09/2025 |
51.95
|
1,200 | 51.95 | 51.95 | 51.95 | 0 | 0 | 0 |
| 26/09/2025 |
52.52
|
4,200 | 52.52 | 52.52 | 52.52 | 0 | 0 | 0 |
| 25/09/2025 |
52.99
|
2,100 | 52.99 | 52.99 | 52.99 | 0 | 0 | 0 |
| 24/09/2025 |
49.87
|
500 | 53.94 | 53.94 | 49.87 | 0 | 0 | 0 |
| 23/09/2025 |
55.35
|
2,800 | 55.35 | 55.35 | 55.35 | 0 | 0 | 0 |
| 22/09/2025 |
56.77
|
1,300 | 56.77 | 56.77 | 56.77 | 0 | 0 | 0 |
| 19/09/2025 |
52.99
|
1,800 | 52.99 | 52.99 | 52.99 | 0 | 0 | 0 |
| 18/09/2025 |
50.91
|
6,100 | 50.91 | 50.91 | 50.91 | 0 | 0 | 0 |
| 17/09/2025 |
50.91
|
2,700 | 50.91 | 50.91 | 50.91 | 0 | 0 | 0 |
| 16/09/2025 |
51.10
|
4,300 | 51.10 | 51.10 | 51.10 | 0 | 0 | 0 |
| 15/09/2025 |
50.15
|
2,200 | 49.68 | 50.15 | 49.68 | 0 | 0 | 0 |
| 12/09/2025 |
50.06
|
1,500 | 50.06 | 50.06 | 50.06 | 0 | 0 | 0 |
| 11/09/2025 |
49.68
|
200 | 49.68 | 49.68 | 49.68 | 0 | 0 | 0 |
| 10/09/2025 |
49.87
|
2,600 | 49.87 | 49.87 | 49.87 | 0 | 0 | 0 |
| 09/09/2025 |
49.77
|
8,400 | 49.68 | 49.77 | 49.68 | 0 | 0 | 0 |
| 08/09/2025 |
49.68
|
4,200 | 49.68 | 49.68 | 49.68 | 0 | 0 | 0 |
| 05/09/2025 |
49.20
|
2,100 | 49.96 | 49.96 | 49.20 | 0 | 0 | 0 |
| 04/09/2025 |
49.20
|
300 | 49.20 | 49.20 | 49.20 | 100 | 0 | 0.0 |
| 03/09/2025 |
48.73
|
100 | 48.73 | 48.73 | 48.73 | 0 | 0 | 0 |
| 29/08/2025 |
48.73
|
500 | 48.73 | 48.73 | 48.73 | 0 | 0 | 0 |
| 28/08/2025 |
48.35
|
600 | 49.01 | 49.01 | 48.35 | 0 | 0 | 0 |
| 27/08/2025 |
49.20
|
7,200 | 49.68 | 49.68 | 48.26 | 0 | 7,000 | -0.4 |
| 26/08/2025 |
48.26
|
12,400 | 49.11 | 49.68 | 48.26 | 0 | 10,100 | -0.5 |
| 25/08/2025 |
49.11
|
2,300 | 49.11 | 49.11 | 49.11 | 0 | 0 | 0 |
| 22/08/2025 |
49.20
|
0 | 49.20 | 49.20 | 49.20 | 0 | 0 | 0 |
| 21/08/2025 |
49.20
|
12,600 | 48.64 | 49.20 | 48.64 | 0 | 9,900 | -0.5 |