| 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) |
3.20 | 6.69% | 16,471,500 | -4,240,199 | 0 |
47.80
51.20
49.90
|
|
2 tháng
(2026-04-13) |
2.30 | 4.72% | 30,188,600 | -4,564,967 | 0 |
41.60
51.20
49.90
|
|
3 tháng
(2026-03-16) |
0.20 | 0.39% | 34,151,800 | -5,147,012 | -27.0 |
41.60
51.20
49.90
|
|
6 tháng
(2025-12-15) |
0.22 | 0.43% | 49,698,800 | -5,009,612 | -19.5 |
41.60
52.80
49.90
|
|
12 tháng
(2025-06-17) |
-0.76 | -1.47% | 98,708,500 | -8,253,533 | -194.4 |
41.60
57.62
49.90
|
|
24 tháng
(2024-06-24) |
-4.98 | -8.90% | 233,873,600 | -18,308,323 | -729.1 |
41.60
58.21
49.90
|
|
36 tháng
(2023-06-28) |
-3.84 | -7% | 444,157,300 | -22,810,357 | -1,007.1 |
41.60
60.03
49.90
|
|
60 tháng
(2021-07-08) |
3.48 | 7.32% | 1,179,038,000 | -23,784,137 | -969.4 |
41.60
61.22
49.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 27/03/2025 |
54.98
|
519,200 | 55.18 | 55.18 | 54.59 | 11,000 | 9,100 | 0.1 |
| 26/03/2025 |
55.08
|
557,000 | 54.89 | 55.28 | 54.49 | 12,400 | 26,400 | -0.8 |
| 25/03/2025 |
55.08
|
472,200 | 54.69 | 55.08 | 54.30 | 0 | 0 | 0 |
| 24/03/2025 |
54.79
|
459,500 | 54.49 | 54.98 | 54.20 | 18,200 | 12,300 | 0.3 |
| 21/03/2025 |
54.69
|
289,800 | 54.59 | 54.69 | 53.81 | 0 | 0 | 0 |
| 20/03/2025 |
54.49
|
377,800 | 54.10 | 54.49 | 53.71 | 4,200 | 6,100 | -0.1 |
| 19/03/2025 |
54.40
|
348,500 | 54.59 | 54.69 | 54.01 | 1,900 | 18,400 | -0.9 |
| 18/03/2025 |
54.59
|
527,600 | 54.20 | 54.79 | 53.91 | 26,400 | 41,200 | -0.8 |
| 17/03/2025 |
54.69
|
440,300 | 54.89 | 55.18 | 54.30 | 103,012 | 33,500 | 3.9 |
| 14/03/2025 |
55.18
|
542,300 | 55.18 | 55.18 | 54.20 | 7,100 | 41,000 | -1.9 |
| 13/03/2025 |
55.18
|
147,000 | 55.18 | 55.18 | 54.20 | 16,500 | 34,800 | -1.0 |
| 12/03/2025 |
55.28
|
157,600 | 55.28 | 55.37 | 54.59 | 4,300 | 23,300 | -1.1 |
| 11/03/2025 |
55.37
|
232,000 | 55.28 | 55.57 | 54.49 | 2,400 | 41,646 | -2.2 |
| 10/03/2025 |
55.67
|
238,700 | 55.67 | 55.67 | 53.91 | 4,000 | 42,808 | -2.2 |
| 07/03/2025 |
55.67
|
311,700 | 56.45 | 56.55 | 55.67 | 1,900 | 46,400 | -2.6 |
| 06/03/2025 |
56.64
|
304,000 | 56.64 | 56.84 | 55.96 | 1,500 | 24,000 | -1.3 |
| 05/03/2025 |
56.64
|
261,500 | 57.13 | 57.13 | 56.16 | 6,600 | 20,931 | -0.8 |
| 04/03/2025 |
56.94
|
443,700 | 57.13 | 57.13 | 56.25 | 31,300 | 35,400 | -0.2 |
| 03/03/2025 |
57.13
|
428,400 | 57.33 | 57.52 | 56.84 | 8,300 | 2,000 | 0.4 |
| 28/02/2025 |
57.13
|
146,500 | 56.94 | 57.13 | 56.55 | 255,000 | 3,000 | 14.7 |
| 27/02/2025 |
56.94
|
186,100 | 57.03 | 57.13 | 56.45 | 20,100 | 10,400 | 0.6 |
| 26/02/2025 |
57.03
|
138,000 | 57.03 | 57.03 | 56.64 | 0 | 400 | -0.0 |
| 25/02/2025 |
56.84
|
200,600 | 57.03 | 57.03 | 56.55 | 100 | 10,090 | -0.6 |
| 24/02/2025 |
57.03
|
158,900 | 57.13 | 57.13 | 56.74 | 2,400 | 200 | 0.1 |
| 21/02/2025 |
56.94
|
213,500 | 57.13 | 57.62 | 56.55 | 9,500 | 11,900 | -0.1 |
| 20/02/2025 |
57.03
|
198,000 | 57.13 | 57.13 | 56.55 | 0 | 14,399 | -0.8 |
| 19/02/2025 |
56.94
|
175,600 | 56.94 | 56.94 | 56.74 | 0 | 8,306 | -0.5 |
| 18/02/2025 |
57.13
|
177,000 | 57.42 | 57.42 | 56.94 | 3,000 | 4,434 | -0.1 |
| 17/02/2025 |
57.33
|
201,100 | 57.33 | 57.42 | 57.13 | 10,900 | 0 | 0.6 |
| 14/02/2025 |
57.42
|
295,400 | 57.42 | 57.62 | 57.03 | 2,200 | 0 | 0.1 |
| 13/02/2025 |
57.42
|
245,800 | 57.13 | 57.42 | 56.84 | 3,500 | 2,100 | 0.1 |
| 12/02/2025 |
57.13
|
304,400 | 57.42 | 57.62 | 57.03 | 0 | 385 | -0.0 |
| 11/02/2025 |
57.13
|
237,000 | 57.33 | 57.33 | 56.74 | 3,800 | 20,300 | -1.0 |
| 10/02/2025 |
57.23
|
231,300 | 57.23 | 57.33 | 56.94 | 1,400 | 3,700 | -0.1 |
| 07/02/2025 |
57.33
|
258,400 | 57.62 | 57.62 | 56.94 | 900 | 3,900 | -0.2 |
| 06/02/2025 |
57.42
|
243,300 | 57.42 | 57.42 | 57.03 | 300 | 4,500 | -0.2 |
| 05/02/2025 |
57.42
|
281,700 | 57.42 | 57.72 | 56.94 | 5,600 | 53,000 | -2.8 |
| 04/02/2025 |
57.62
|
222,400 | 57.62 | 57.62 | 57.23 | 6,400 | 0 | 0.4 |
| 03/02/2025 |
57.23
|
216,200 | 57.33 | 57.42 | 57.03 | 3,500 | 3,760 | -0.0 |
| 24/01/2025 |
57.33
|
220,300 | 57.23 | 57.33 | 56.74 | 13,600 | 16,300 | -0.2 |
| 23/01/2025 |
57.13
|
256,100 | 57.33 | 57.42 | 56.94 | 3,200 | 13,700 | -0.6 |
| 22/01/2025 |
57.13
|
262,900 | 57.62 | 57.62 | 56.84 | 0 | 11,000 | -0.6 |
| 21/01/2025 |
57.33
|
340,700 | 57.62 | 57.62 | 56.74 | 17,925 | 105,900 | -5.1 |
| 20/01/2025 |
57.33
|
451,200 | 57.42 | 57.52 | 56.64 | 9,500 | 573,000 | -32.8 |
| 17/01/2025 |
57.42
|
367,700 | 57.42 | 57.42 | 56.94 | 1,500 | 21,000 | -1.1 |
| 16/01/2025 |
57.42
|
350,100 | 57.52 | 57.62 | 57.03 | 4,100 | 6,700 | -0.2 |
| 15/01/2025 |
57.33
|
297,500 | 57.13 | 57.33 | 56.74 | 7,700 | 4,000 | 0.2 |
| 14/01/2025 |
57.03
|
290,000 | 57.03 | 57.82 | 56.25 | 0 | 31,000 | -1.8 |
| 13/01/2025 |
57.03
|
410,900 | 56.94 | 57.03 | 56.55 | 500 | 2,000 | -0.1 |
| 10/01/2025 |
56.74
|
455,700 | 57.42 | 57.42 | 56.74 | 500 | 2,600 | -0.1 |
| 09/01/2025 |
57.13
|
427,800 | 57.33 | 57.33 | 56.74 | 500 | 11,551 | -0.6 |
| 08/01/2025 |
57.13
|
431,300 | 57.42 | 57.42 | 56.94 | 5,900 | 6,300 | -0.0 |
| 07/01/2025 |
57.33
|
430,500 | 57.42 | 57.42 | 56.84 | 0 | 5,400 | -0.3 |
| 06/01/2025 |
57.33
|
439,400 | 58.40 | 58.40 | 56.74 | 2,500 | 19,808 | -1.0 |
| 03/01/2025 |
57.33
|
426,800 | 57.52 | 58.01 | 57.03 | 0 | 21,610 | -1.3 |
| 02/01/2025 |
57.52
|
439,800 | 57.62 | 57.62 | 57.03 | 7,600 | 0 | 0.4 |
| 31/12/2024 |
57.03
|
650,300 | 58.01 | 58.40 | 57.03 | 43,500 | 15,300 | 1.6 |
| 30/12/2024 |
57.72
|
584,000 | 56.84 | 57.91 | 56.84 | 15,000 | 18,400 | -0.2 |
| 27/12/2024 |
57.42
|
622,000 | 57.82 | 57.82 | 56.74 | 14,500 | 18,737 | -0.3 |
| 26/12/2024 |
57.52
|
720,100 | 55.18 | 57.72 | 55.18 | 17,300 | 15,500 | 0.1 |
| 25/12/2024 |
57.42
|
753,400 | 57.52 | 58.01 | 56.94 | 0 | 59,700 | -3.5 |
| 24/12/2024 |
57.23
|
694,400 | 57.52 | 58.11 | 57.23 | 4,300 | 30,019 | -1.5 |
| 23/12/2024 |
57.91
|
600,000 | 57.72 | 58.30 | 57.62 | 0 | 35,942 | -2.1 |
| 20/12/2024 |
57.72
|
735,300 | 57.82 | 58.21 | 57.52 | 77,500 | 21,281 | 3.3 |
| 19/12/2024 |
57.82
|
673,800 | 58.21 | 58.50 | 57.62 | 0 | 44,100 | -2.6 |
| 18/12/2024 |
58.21
|
785,500 | 58.11 | 58.60 | 57.62 | 0 | 53,800 | -3.2 |
| 17/12/2024 |
57.91
|
834,300 | 57.72 | 58.21 | 57.13 | 8,600 | 47,200 | -2.3 |
| 16/12/2024 |
57.62
|
730,900 | 56.64 | 57.62 | 56.25 | 1,000 | 6,816 | -0.3 |
| 13/12/2024 |
56.35
|
702,400 | 55.47 | 56.45 | 54.79 | 37,800 | 20,500 | 1.0 |
| 12/12/2024 |
55.18
|
758,900 | 53.71 | 55.57 | 53.13 | 11,800 | 35,675 | -1.3 |
| 11/12/2024 |
53.62
|
850,300 | 51.27 | 53.62 | 51.17 | 159,800 | 37,275 | 6.7 |
| 10/12/2024 |
51.17
|
728,000 | 48.83 | 51.76 | 48.78 | 9,700 | 955,190 | -48.1 |
| 09/12/2024 |
48.83
|
560,300 | 48.83 | 48.83 | 48.73 | 6,500 | 205,500 | -9.9 |
| 06/12/2024 |
48.83
|
535,700 | 48.83 | 48.93 | 48.73 | 0 | 204,000 | -10.2 |
| 05/12/2024 |
49.03
|
583,700 | 49.03 | 49.22 | 48.49 | 700 | 250,421 | -12.5 |
| 04/12/2024 |
49.22
|
661,000 | 49.32 | 49.32 | 48.49 | 100 | 318,800 | -15.9 |
| 03/12/2024 |
49.32
|
763,000 | 49.81 | 49.81 | 48.83 | 0 | 378,500 | -19.1 |
| 02/12/2024 |
49.90
|
643,600 | 50.30 | 50.30 | 49.51 | 26,700 | 240,536 | -10.9 |
| 29/11/2024 |
50.30
|
655,300 | 50.10 | 50.49 | 49.90 | 125,700 | 13,400 | 5.8 |
| 28/11/2024 |
50.10
|
890,800 | 49.71 | 50.59 | 49.71 | 246,500 | 40,100 | 10.6 |
| 27/11/2024 |
49.61
|
528,700 | 49.71 | 49.81 | 48.93 | 48,200 | 6,600 | 2.1 |
| 26/11/2024 |
49.32
|
634,100 | 49.71 | 49.71 | 48.83 | 46,700 | 1,200 | 2.3 |
| 25/11/2024 |
49.22
|
627,400 | 49.12 | 50.20 | 48.73 | 82,300 | 1,503,941 | -71.2 |
| 22/11/2024 |
48.83
|
618,600 | 48.73 | 48.93 | 48.44 | 2,200 | 25,600 | -1.2 |
| 21/11/2024 |
48.93
|
586,300 | 49.12 | 49.22 | 48.59 | 14,700 | 300 | 0.7 |
| 20/11/2024 |
48.93
|
582,400 | 48.93 | 48.93 | 48.39 | 3,200 | 12,400 | -0.5 |
| 19/11/2024 |
48.93
|
663,500 | 48.93 | 48.93 | 47.76 | 800 | 165,624 | -8.1 |
| 18/11/2024 |
48.93
|
759,300 | 48.93 | 49.03 | 47.71 | 1,100 | 203,358 | -10.0 |
| 15/11/2024 |
49.03
|
541,200 | 48.83 | 49.12 | 48.73 | 2,600 | 401 | 0.1 |
| 14/11/2024 |
49.03
|
582,800 | 49.12 | 49.12 | 48.78 | 7,500 | 10,649 | -0.2 |
| 13/11/2024 |
49.12
|
586,100 | 49.03 | 49.22 | 48.73 | 5,000 | 19,000 | -0.7 |
| 12/11/2024 |
49.12
|
563,100 | 49.22 | 49.32 | 48.83 | 12,200 | 400 | 0.6 |
| 11/11/2024 |
49.12
|
559,300 | 49.22 | 49.22 | 48.78 | 5,200 | 7,900 | -0.1 |
| 08/11/2024 |
49.12
|
549,800 | 49.22 | 49.22 | 48.78 | 0 | 26,700 | -1.3 |
| 07/11/2024 |
49.12
|
542,900 | 49.32 | 49.32 | 48.83 | 0 | 2,200 | -0.1 |
| 06/11/2024 |
48.83
|
683,900 | 49.61 | 49.81 | 48.73 | 0 | 0 | 0 |
| 05/11/2024 |
49.61
|
696,000 | 49.03 | 49.61 | 48.39 | 0 | 67,300 | -3.4 |
| 04/11/2024 |
48.78
|
600,200 | 49.51 | 49.81 | 48.78 | 11,400 | 44,100 | -1.6 |
| 01/11/2024 |
49.51
|
599,700 | 49.61 | 49.61 | 49.12 | 100 | 5,900 | -0.3 |
| 31/10/2024 |
49.51
|
624,800 | 49.61 | 49.61 | 49.32 | 9,900 | 12,300 | -0.1 |