| 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) |
0.50 | 0.88% | 238,100 | -34,100 | 0 |
56
61.40
57.50
|
|
2 tháng
(2026-04-13) |
0.80 | 1.41% | 430,900 | -39,800 | 0 |
56
61.40
57.50
|
|
3 tháng
(2026-03-16) |
1.97 | 3.55% | 842,800 | -53,700 | -0.0 |
52.01
61.40
57.50
|
|
6 tháng
(2025-12-15) |
0.70 | 1.24% | 1,330,200 | -139,000 | -5.0 |
52.01
61.40
57.50
|
|
12 tháng
(2025-06-17) |
2.27 | 4.10% | 2,374,200 | -270,700 | -12.6 |
52.01
61.40
57.50
|
|
24 tháng
(2024-06-24) |
11.32 | 24.50% | 7,533,100 | -1,414,069 | -74.6 |
45.33
61.40
57.50
|
|
36 tháng
(2023-06-28) |
23.42 | 68.74% | 26,458,000 | -4,143,569 | -188.6 |
33.72
61.40
57.50
|
|
60 tháng
(2021-07-08) |
34.10 | 145.75% | 182,450,900 | -4,020,416 | -189.7 |
22.64
61.40
57.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 13/01/2026 |
58.46
|
1,100 | 56.21 | 58.46 | 56.21 | 0 | 1,000 | -0.1 |
| 12/01/2026 |
56.21
|
1,100 | 56.21 | 56.21 | 56.21 | 0 | 1,000 | -0.1 |
| 09/01/2026 |
57.19
|
54,500 | 55.72 | 57.19 | 55.72 | 0 | 0 | 0 |
| 08/01/2026 |
57.68
|
1,100 | 55.72 | 57.68 | 55.72 | 500 | 1,000 | -0.0 |
| 07/01/2026 |
55.72
|
6,900 | 56.70 | 56.70 | 55.72 | 0 | 300 | -0.0 |
| 06/01/2026 |
56.70
|
47,900 | 56.70 | 56.70 | 55.72 | 2,000 | 4,900 | -0.2 |
| 05/01/2026 |
56.70
|
9,100 | 55.82 | 56.70 | 55.82 | 0 | 0 | 0 |
| 31/12/2025 |
55.72
|
100 | 55.72 | 55.72 | 55.72 | 0 | 0 | 0 |
| 30/12/2025 |
55.43
|
10,700 | 56.60 | 58.66 | 55.43 | 0 | 8,100 | -0.5 |
| 29/12/2025 |
54.84
|
8,100 | 54.84 | 54.84 | 54.84 | 100 | 0 | 0.0 |
| 26/12/2025 |
54.35
|
15,400 | 55.92 | 56.70 | 54.26 | 0 | 10,000 | -0.6 |
| 25/12/2025 |
56.21
|
100 | 56.21 | 56.21 | 56.21 | 100 | 0 | 0.0 |
| 24/12/2025 |
56.60
|
0 | 56.60 | 56.60 | 56.60 | 0 | 0 | 0 |
| 23/12/2025 |
56.60
|
0 | 56.60 | 56.60 | 56.60 | 0 | 0 | 0 |
| 22/12/2025 |
56.60
|
700 | 54.84 | 56.60 | 54.74 | 0 | 0 | 0 |
| 19/12/2025 |
56.60
|
900 | 54.16 | 56.60 | 54.16 | 0 | 0 | 0 |
| 18/12/2025 |
56.90
|
0 | 56.90 | 56.90 | 56.90 | 0 | 0 | 0 |
| 17/12/2025 |
56.90
|
9,100 | 56.70 | 56.90 | 56.70 | 0 | 5,400 | -0.3 |
| 16/12/2025 |
56.90
|
14,600 | 54.35 | 56.90 | 54.35 | 0 | 3,800 | -0.2 |
| 15/12/2025 |
56.80
|
4,000 | 56.70 | 56.80 | 56.70 | 0 | 2,000 | -0.1 |
| 12/12/2025 |
56.90
|
19,700 | 56.70 | 56.90 | 56.70 | 0 | 13,000 | -0.8 |
| 11/12/2025 |
56.99
|
6,800 | 54.06 | 56.99 | 54.06 | 0 | 2,800 | -0.2 |
| 10/12/2025 |
56.70
|
2,100 | 53.96 | 56.70 | 53.96 | 0 | 100 | -0.0 |
| 09/12/2025 |
56.70
|
0 | 56.70 | 56.70 | 56.70 | 0 | 0 | 0 |
| 08/12/2025 |
56.70
|
3,500 | 57.78 | 57.78 | 56.70 | 0 | 2,800 | -0.2 |
| 05/12/2025 |
58.17
|
0 | 58.17 | 58.17 | 58.17 | 0 | 0 | 0 |
| 04/12/2025 |
58.17
|
5,000 | 58.17 | 58.17 | 58.17 | 0 | 0 | 0 |
| 03/12/2025 |
58.46
|
0 | 58.46 | 58.46 | 58.46 | 0 | 0 | 0 |
| 02/12/2025 |
58.46
|
100 | 58.46 | 58.46 | 58.46 | 0 | 0 | 0 |
| 01/12/2025 |
56.70
|
100 | 56.70 | 56.70 | 56.70 | 0 | 0 | 0 |
| 28/11/2025 |
57.19
|
500 | 54.26 | 57.58 | 54.26 | 0 | 0 | 0 |
| 27/11/2025 |
57.68
|
0 | 57.68 | 57.68 | 57.68 | 0 | 0 | 0 |
| 26/11/2025 |
57.68
|
0 | 57.68 | 57.68 | 57.68 | 0 | 0 | 0 |
| 25/11/2025 |
57.68
|
0 | 57.68 | 57.68 | 57.68 | 0 | 0 | 0 |
| 24/11/2025 |
57.68
|
0 | 57.68 | 57.68 | 57.68 | 0 | 0 | 0 |
| 21/11/2025 |
57.68
|
1,100 | 53.77 | 57.68 | 53.77 | 0 | 0 | 0 |
| 20/11/2025 |
57.19
|
0 | 57.19 | 57.19 | 57.19 | 0 | 0 | 0 |
| 19/11/2025 |
57.19
|
11,000 | 57.19 | 57.19 | 57.19 | 0 | 0 | 0 |
| 18/11/2025 |
57.19
|
100 | 57.19 | 57.19 | 57.19 | 0 | 0 | 0 |
| 17/11/2025 |
55.23
|
0 | 55.23 | 55.23 | 55.23 | 0 | 0 | 0 |
| 14/11/2025 |
55.23
|
300 | 55.23 | 55.23 | 55.23 | 0 | 0 | 0 |
| 13/11/2025 |
54.74
|
1,100 | 54.74 | 54.74 | 54.74 | 0 | 0 | 0 |
| 12/11/2025 |
54.74
|
200 | 54.74 | 54.74 | 54.74 | 0 | 0 | 0 |
| 11/11/2025 |
54.74
|
100 | 54.74 | 54.74 | 54.74 | 0 | 0 | 0 |
| 10/11/2025 |
55.04
|
100 | 55.04 | 55.04 | 55.04 | 0 | 0 | 0 |
| 07/11/2025 |
55.14
|
0 | 55.14 | 55.14 | 55.14 | 0 | 0 | 0 |
| 06/11/2025 |
55.14
|
300 | 52.59 | 55.14 | 52.59 | 0 | 0 | 0 |
| 05/11/2025 |
55.23
|
300 | 53.28 | 55.23 | 53.28 | 0 | 0 | 0 |
| 04/11/2025 |
55.33
|
30,300 | 53.47 | 55.33 | 53.38 | 0 | 0 | 0 |
| 03/11/2025 |
53.86
|
200 | 55.62 | 55.62 | 53.86 | 0 | 0 | 0 |
| 31/10/2025 |
55.72
|
50,600 | 55.62 | 55.72 | 53.77 | 300 | 15,700 | -0.9 |
| 30/10/2025 |
55.72
|
6,300 | 55.43 | 55.72 | 55.43 | 0 | 5,600 | -0.3 |
| 29/10/2025 |
55.92
|
700 | 53.77 | 55.92 | 53.77 | 0 | 0 | 0 |
| 28/10/2025 |
55.33
|
17,000 | 54.74 | 55.53 | 52.89 | 300 | 1,500 | -0.1 |
| 27/10/2025 |
55.72
|
0 | 55.72 | 55.72 | 55.72 | 0 | 0 | 0 |
| 24/10/2025 |
55.72
|
7,800 | 52.01 | 56.21 | 52.01 | 0 | 5,400 | -0.3 |
| 23/10/2025 |
54.94
|
10,400 | 55.72 | 55.72 | 54.35 | 200 | 8,000 | -0.4 |
| 22/10/2025 |
56.21
|
7,300 | 56.21 | 56.21 | 56.21 | 300 | 6,000 | -0.3 |
| 21/10/2025 |
56.21
|
2,200 | 56.21 | 56.21 | 56.21 | 0 | 2,200 | -0.1 |
| 20/10/2025 |
54.74
|
49,500 | 54.94 | 55.23 | 54.74 | 900 | 0 | 0.1 |
| 17/10/2025 |
56.70
|
151,900 | 55.23 | 56.70 | 55.23 | 0 | 26,900 | -1.6 |
| 16/10/2025 |
56.70
|
11,300 | 55.72 | 56.70 | 55.72 | 0 | 10,800 | -0.6 |
| 15/10/2025 |
56.70
|
8,000 | 56.70 | 56.70 | 56.70 | 0 | 8,000 | -0.5 |
| 14/10/2025 |
56.60
|
2,500 | 55.33 | 56.60 | 55.04 | 0 | 0 | 0 |
| 13/10/2025 |
56.70
|
0 | 56.70 | 56.70 | 56.70 | 0 | 0 | 0 |
| 10/10/2025 |
56.70
|
11,300 | 56.70 | 56.70 | 55.92 | 0 | 11,000 | -0.6 |
| 09/10/2025 |
56.70
|
2,000 | 56.70 | 56.70 | 56.70 | 0 | 0 | 0 |
| 08/10/2025 |
56.70
|
600 | 56.90 | 56.90 | 56.70 | 0 | 600 | -0.0 |
| 07/10/2025 |
56.70
|
20,100 | 56.70 | 56.70 | 56.70 | 0 | 20,100 | -1.2 |
| 06/10/2025 |
56.70
|
2,500 | 57.68 | 57.68 | 56.70 | 200 | 2,300 | -0.1 |
| 03/10/2025 |
57.68
|
9,000 | 55.82 | 57.68 | 55.82 | 300 | 6,200 | -0.3 |
| 02/10/2025 |
56.90
|
600 | 57.29 | 57.29 | 56.80 | 0 | 0 | 0 |
| 01/10/2025 |
57.68
|
4,700 | 57.68 | 57.68 | 57.68 | 0 | 3,000 | -0.2 |
| 30/09/2025 |
57.68
|
400 | 57.68 | 57.68 | 57.68 | 0 | 400 | -0.0 |
| 29/09/2025 |
57.68
|
500 | 57.68 | 57.68 | 57.68 | 0 | 0 | 0 |
| 26/09/2025 |
57.68
|
0 | 57.68 | 57.68 | 57.68 | 0 | 0 | 0 |
| 25/09/2025 |
57.68
|
1,300 | 57.68 | 57.68 | 57.68 | 0 | 1,300 | -0.1 |
| 24/09/2025 |
57.68
|
200 | 57.68 | 57.68 | 57.68 | 0 | 0 | 0 |
| 23/09/2025 |
57.68
|
500 | 57.68 | 57.68 | 57.68 | 200 | 0 | 0.0 |
| 22/09/2025 |
57.68
|
500 | 57.68 | 57.68 | 57.68 | 200 | 0 | 0.0 |
| 19/09/2025 |
57.68
|
5,600 | 58.56 | 58.66 | 57.68 | 0 | 5,000 | -0.3 |
| 18/09/2025 |
57.68
|
5,000 | 57.68 | 57.68 | 57.68 | 0 | 3,000 | -0.2 |
| 17/09/2025 |
57.68
|
4,000 | 57.68 | 58.26 | 57.68 | 400 | 3,300 | -0.2 |
| 16/09/2025 |
58.26
|
200 | 57.68 | 58.26 | 57.68 | 0 | 0 | 0 |
| 15/09/2025 |
58.26
|
100 | 58.26 | 58.26 | 58.26 | 0 | 0 | 0 |
| 12/09/2025 |
58.66
|
500 | 56.99 | 58.66 | 56.99 | 0 | 0 | 0 |
| 11/09/2025 |
58.66
|
1,000 | 57.78 | 58.66 | 56.70 | 0 | 0 | 0 |
| 10/09/2025 |
57.78
|
1,400 | 57.78 | 58.66 | 57.78 | 300 | 0 | 0.0 |
| 09/09/2025 |
57.78
|
300 | 59.63 | 59.63 | 57.78 | 0 | 0 | 0 |
| 08/09/2025 |
58.17
|
110,900 | 57.78 | 58.17 | 57.78 | 0 | 0 | 0 |
| 05/09/2025 |
58.17
|
400 | 58.17 | 58.56 | 58.17 | 0 | 200 | -0.0 |
| 04/09/2025 |
57.68
|
4,200 | 58.56 | 58.56 | 57.68 | 0 | 0 | 0 |
| 03/09/2025 |
57.68
|
12,800 | 58.46 | 58.66 | 57.68 | 300 | 10,000 | -0.6 |
| 29/08/2025 |
57.29
|
200 | 57.68 | 57.68 | 57.29 | 0 | 100 | -0.0 |
| 28/08/2025 |
57.68
|
50,500 | 57.68 | 58.66 | 57.68 | 0 | 0 | 0 |
| 27/08/2025 |
57.68
|
500 | 56.99 | 57.68 | 56.99 | 200 | 0 | 0.0 |
| 26/08/2025 |
56.99
|
100 | 56.99 | 56.99 | 56.99 | 0 | 0 | 0 |
| 25/08/2025 |
57.68
|
100 | 57.68 | 57.68 | 57.68 | 0 | 0 | 0 |
| 22/08/2025 |
57.78
|
1,100 | 59.63 | 59.63 | 57.78 | 0 | 0 | 0 |
| 21/08/2025 |
58.46
|
1,900 | 57.68 | 58.46 | 57.68 | 0 | 0 | 0 |