| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-12) |
0.40 | 0.71% | 104,100 | -8,600 | 0 |
53.40
57
56.90
|
|
2 tháng
(2026-07-13) |
1.40 | 2.52% | 211,200 | -8,500 | 0 |
53.40
57.90
56.90
|
|
3 tháng
(2026-06-15) |
1.30 | 2.34% | 312,200 | -7,700 | 0 |
51
57.90
56.90
|
|
6 tháng
(2026-03-16) |
4.38 | 8.35% | 509,600 | -9,700 | 0 |
47.78
57.90
56.90
|
|
12 tháng
(2025-09-16) |
5.80 | 11.36% | 964,400 | -18,000 | -0.4 |
47.78
57.90
56.90
|
|
24 tháng
(2024-09-23) |
11.22 | 24.57% | 1,540,383 | -239,371 | -12.1 |
45.68
62.45
56.90
|
|
36 tháng
(2023-09-27) |
17.23 | 43.43% | 1,595,036 | -252,071 | -12.8 |
39.41
62.45
56.90
|
|
60 tháng
(2021-10-07) |
14.30 | 33.57% | 1,812,232 | -250,225 | -12.6 |
37.78
62.45
56.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 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 |
| 20/08/2025 |
48.35
|
11,400 | 48.45 | 48.45 | 48.26 | 0 | 0 | 0 |
| 19/08/2025 |
48.26
|
6,800 | 48.73 | 48.73 | 48.26 | 0 | 0 | 0 |
| 18/08/2025 |
48.26
|
10,400 | 48.26 | 49.01 | 48.26 | 0 | 4,000 | -0.2 |
| 15/08/2025 |
48.26
|
2,300 | 48.26 | 48.26 | 48.26 | 0 | 0 | 0 |
| 14/08/2025 |
48.26
|
1,200 | 48.26 | 48.26 | 48.26 | 0 | 0 | 0 |
| 13/08/2025 |
45.80
|
4,700 | 48.26 | 48.26 | 45.80 | 0 | 0 | 0 |
| 12/08/2025 |
48.73
|
600 | 45.89 | 48.73 | 45.89 | 0 | 0 | 0 |
| 11/08/2025 |
47.88
|
900 | 47.88 | 47.88 | 47.88 | 0 | 0 | 0 |
| 08/08/2025 |
49.68
|
1,800 | 49.68 | 49.68 | 49.68 | 0 | 0 | 0 |
| 07/08/2025 |
49.11
|
2,500 | 49.11 | 49.11 | 49.11 | 0 | 0 | 0 |
| 06/08/2025 |
49.20
|
2,100 | 49.20 | 49.20 | 49.20 | 0 | 0 | 0 |
| 05/08/2025 |
48.73
|
2,700 | 48.73 | 48.73 | 48.73 | 0 | 0 | 0 |
| 04/08/2025 |
49.01
|
9,200 | 48.92 | 49.01 | 48.92 | 0 | 200 | -0.0 |
| 01/08/2025 |
45.89
|
600 | 48.92 | 48.92 | 45.89 | 0 | 0 | 0 |
| 31/07/2025 |
49.11
|
6,600 | 47.78 | 49.20 | 47.78 | 0 | 0 | 0 |
| 30/07/2025 |
48.35
|
2,800 | 48.73 | 48.73 | 48.35 | 0 | 0 | 0 |
| 29/07/2025 |
49.20
|
1,900 | 49.20 | 49.20 | 49.20 | 0 | 0 | 0 |
| 28/07/2025 |
49.87
|
2,100 | 48.64 | 49.87 | 48.64 | 0 | 0 | 0 |
| 25/07/2025 |
48.26
|
1,700 | 48.26 | 48.26 | 48.26 | 0 | 0 | 0 |
| 24/07/2025 |
47.78
|
2,100 | 47.78 | 47.78 | 47.78 | 0 | 0 | 0 |
| 23/07/2025 |
47.78
|
11,200 | 48.26 | 48.26 | 47.78 | 0 | 9,200 | -0.5 |
| 22/07/2025 |
48.26
|
7,000 | 47.31 | 48.26 | 47.31 | 0 | 5,000 | -0.3 |
| 21/07/2025 |
48.26
|
2,100 | 48.26 | 48.26 | 48.26 | 0 | 0 | 0 |
| 18/07/2025 |
48.26
|
9,000 | 48.26 | 48.26 | 48.26 | 0 | 9,000 | -0.5 |
| 17/07/2025 |
48.73
|
2,700 | 48.73 | 48.73 | 48.73 | 0 | 0 | 0 |
| 16/07/2025 |
49.11
|
1,500 | 49.11 | 49.11 | 49.11 | 0 | 0 | 0 |
| 15/07/2025 |
49.20
|
1,400 | 49.20 | 49.20 | 49.20 | 200 | 1,400 | -0.1 |
| 14/07/2025 |
52.04
|
200 | 51.95 | 52.04 | 51.95 | 0 | 0 | 0 |
| 11/07/2025 |
52.42
|
1,200 | 50.06 | 53.46 | 50.06 | 0 | 100 | -0.0 |
| 10/07/2025 |
48.73
|
3,400 | 48.54 | 48.54 | 48.54 | 0 | 0 | 0 |
| 09/07/2025 |
47.60
|
2,100 | 48.73 | 48.73 | 47.60 | 0 | 200 | -0.0 |
| 08/07/2025 |
48.26
|
2,000 | 48.26 | 48.26 | 48.26 | 0 | 2,000 | -0.1 |
| 07/07/2025 |
48.92
|
2,300 | 48.92 | 48.92 | 48.92 | 0 | 0 | 0 |
| 04/07/2025 |
49.11
|
0 | 49.11 | 49.11 | 49.11 | 0 | 0 | 0 |
| 03/07/2025 |
49.11
|
3,400 | 49.01 | 49.11 | 49.01 | 0 | 0 | 0 |
| 02/07/2025 |
49.68
|
1,600 | 49.20 | 49.68 | 49.20 | 0 | 0 | 0 |
| 01/07/2025 |
50.06
|
5,200 | 50.06 | 50.06 | 50.06 | 0 | 0 | 0 |
| 30/06/2025 |
49.11
|
3,400 | 49.11 | 49.11 | 49.11 | 0 | 0 | 0 |