| 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) |
-0.20 | -0.49% | 20,000 | 0 | 0 |
39.50
41
40.80
|
|
2 tháng
(2026-03-02) |
-0.30 | -0.73% | 33,700 | -2,000 | -0.1 |
38.70
42
40.80
|
|
3 tháng
(2026-01-29) |
-2.10 | -4.90% | 50,500 | -2,000 | -0.1 |
38.70
43.90
40.80
|
|
6 tháng
(2025-10-31) |
-2.23 | -5.17% | 306,000 | -2,000 | -0.1 |
38.70
48.36
40.80
|
|
12 tháng
(2025-05-05) |
-5.12 | -11.15% | 402,500 | 0 | -0.0 |
38.70
55.14
40.80
|
|
24 tháng
(2024-05-09) |
8.45 | 26.11% | 963,809 | -1,400 | -0.5 |
31.69
55.14
40.80
|
|
36 tháng
(2023-05-15) |
8.61 | 26.74% | 1,159,311 | -13,100 | -1.0 |
28.18
55.14
40.80
|
|
60 tháng
(2021-05-25) |
8.95 | 28.08% | 1,899,868 | 16,300 | 0.1 |
22.72
55.14
40.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 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 |
| 11/04/2025 |
46.10
|
1,200 | 44.02 | 46.10 | 44.02 | 0 | 0 | 0 |
| 10/04/2025 |
46.37
|
900 | 47.63 | 47.63 | 42.66 | 0 | 0 | 0 |
| 09/04/2025 |
47.45
|
200 | 47.82 | 47.82 | 47.45 | 0 | 0 | 0 |
| 08/04/2025 |
46.82
|
700 | 45.10 | 46.82 | 45.10 | 0 | 0 | 0 |
| 04/04/2025 |
42.84
|
300 | 42.84 | 42.84 | 42.84 | 0 | 100 | -0.0 |
| 03/04/2025 |
46.01
|
100 | 46.01 | 46.01 | 46.01 | 0 | 0 | 0 |
| 02/04/2025 |
44.38
|
1,200 | 44.29 | 44.38 | 44.29 | 0 | 0 | 0 |
| 01/04/2025 |
46.82
|
200 | 44.02 | 46.82 | 44.02 | 0 | 0 | 0 |
| 31/03/2025 |
44.02
|
100 | 44.02 | 44.02 | 44.02 | 0 | 0 | 0 |
| 28/03/2025 |
44.38
|
200 | 43.75 | 44.38 | 43.75 | 0 | 0 | 0 |
| 27/03/2025 |
44.56
|
1,000 | 42.66 | 44.56 | 42.66 | 0 | 0 | 0 |
| 26/03/2025 |
44.29
|
1,600 | 46.10 | 46.10 | 44.29 | 0 | 0 | 0 |
| 25/03/2025 |
46.10
|
400 | 46.55 | 46.55 | 44.47 | 0 | 0 | 0 |
| 24/03/2025 |
46.91
|
300 | 44.47 | 46.91 | 44.47 | 0 | 0 | 0 |
| 21/03/2025 |
45.74
|
600 | 45.92 | 45.92 | 45.74 | 0 | 0 | 0 |
| 20/03/2025 |
45.92
|
800 | 46.10 | 47.00 | 45.74 | 0 | 0 | 0 |
| 19/03/2025 |
44.74
|
200 | 47.27 | 47.27 | 44.74 | 0 | 0 | 0 |
| 18/03/2025 |
48.81
|
1,400 | 46.82 | 48.81 | 46.19 | 0 | 0 | 0 |
| 17/03/2025 |
48.00
|
200 | 44.92 | 48.00 | 44.92 | 0 | 0 | 0 |
| 14/03/2025 |
48.36
|
1,100 | 44.38 | 48.63 | 44.38 | 0 | 0 | 0 |
| 13/03/2025 |
48.81
|
700 | 48.09 | 48.81 | 48.09 | 0 | 0 | 0 |
| 12/03/2025 |
48.18
|
2,200 | 46.91 | 48.18 | 46.91 | 0 | 0 | 0 |
| 11/03/2025 |
47.09
|
2,600 | 45.19 | 47.27 | 44.74 | 0 | 200 | -0.0 |
| 10/03/2025 |
44.56
|
300 | 43.57 | 44.56 | 43.57 | 0 | 0 | 0 |
| 07/03/2025 |
44.47
|
500 | 44.47 | 44.47 | 44.11 | 0 | 0 | 0 |
| 06/03/2025 |
44.20
|
400 | 44.11 | 44.20 | 44.11 | 0 | 0 | 0 |
| 05/03/2025 |
43.66
|
500 | 44.11 | 44.11 | 43.66 | 0 | 0 | 0 |
| 04/03/2025 |
43.39
|
100 | 43.39 | 43.39 | 43.39 | 0 | 0 | 0 |
| 03/03/2025 |
43.39
|
200 | 44.47 | 44.47 | 43.39 | 0 | 0 | 0 |
| 28/02/2025 |
41.67
|
600 | 40.86 | 41.67 | 40.86 | 0 | 0 | 0 |
| 27/02/2025 |
44.29
|
200 | 44.29 | 44.29 | 44.29 | 0 | 0 | 0 |
| 26/02/2025 |
44.29
|
400 | 40.86 | 44.29 | 40.86 | 0 | 0 | 0 |
| 25/02/2025 |
44.74
|
90,600 | 44.29 | 44.74 | 44.29 | 0 | 90,500 | -4.5 |
| 24/02/2025 |
44.29
|
700 | 44.20 | 44.29 | 44.20 | 0 | 400 | -0.0 |
| 21/02/2025 |
45.01
|
400 | 40.77 | 45.01 | 40.77 | 0 | 0 | 0 |
| 20/02/2025 |
45.01
|
0 | 45.01 | 45.01 | 45.01 | 0 | 0 | 0 |
| 19/02/2025 |
45.01
|
100 | 45.01 | 45.01 | 45.01 | 0 | 0 | 0 |
| 18/02/2025 |
42.57
|
100 | 42.57 | 42.57 | 42.57 | 0 | 0 | 0 |
| 17/02/2025 |
44.47
|
500 | 44.47 | 44.47 | 44.47 | 0 | 0 | 0 |