| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-11) |
-2.70 | -4.52% | 235,400 | -29,900 | -1.7 |
56.90
59.90
56.90
|
|
2 tháng
(2026-01-12) |
-0.50 | -0.87% | 303,200 | -52,500 | -3.0 |
55.50
59.90
56.90
|
|
3 tháng
(2025-12-15) |
-1.10 | -1.89% | 486,400 | -85,300 | -4.9 |
55.50
59.90
56.90
|
|
6 tháng
(2025-09-15) |
-2.60 | -4.36% | 963,900 | -247,000 | -14.3 |
55.10
59.90
56.90
|
|
12 tháng
(2025-03-18) |
4.10 | 7.75% | 3,076,900 | -1,235,900 | -68.4 |
52
60
56.90
|
|
24 tháng
(2024-03-25) |
14.09 | 32.84% | 10,667,400 | -1,424,269 | -77.7 |
42.18
60
56.90
|
|
36 tháng
(2023-03-29) |
23.61 | 70.73% | 29,557,100 | -4,136,519 | -190.3 |
33.20
60
56.90
|
|
60 tháng
(2021-04-08) |
32.29 | 130.71% | 200,529,600 | -3,265,916 | -169.9 |
22.35
60
56.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 23/12/2024 |
49.00
|
7,800 | 49.58 | 49.58 | 47.78 | 100 | 600 | -0.0 |
| 20/12/2024 |
46.37
|
13,300 | 49.48 | 49.58 | 46.37 | 4,355 | 0 | 0.2 |
| 19/12/2024 |
49.58
|
2,600 | 48.70 | 49.58 | 47.73 | 0 | 0 | 0 |
| 18/12/2024 |
48.70
|
23,300 | 48.70 | 49.39 | 48.31 | 0 | 23,100 | -1.2 |
| 17/12/2024 |
49.39
|
0 | 49.39 | 49.39 | 49.39 | 0 | 0 | 0 |
| 16/12/2024 |
49.39
|
4,900 | 49.39 | 49.39 | 48.70 | 0 | 0 | 0 |
| 13/12/2024 |
49.39
|
600 | 48.70 | 49.39 | 48.70 | 0 | 0 | 0 |
| 12/12/2024 |
48.27
|
4,100 | 48.31 | 48.31 | 48.27 | 0 | 0 | 0 |
| 11/12/2024 |
49.58
|
0 | 49.58 | 49.58 | 49.58 | 0 | 0 | 0 |
| 10/12/2024 |
49.58
|
4,500 | 49.77 | 49.77 | 46.71 | 100 | 0 | 0.0 |
| 09/12/2024 |
49.68
|
2,900 | 48.70 | 49.68 | 48.22 | 0 | 0 | 0 |
| 06/12/2024 |
48.36
|
1,100 | 48.70 | 48.70 | 48.36 | 0 | 0 | 0 |
| 05/12/2024 |
48.31
|
2,000 | 48.31 | 48.31 | 48.31 | 0 | 0 | 0 |
| 04/12/2024 |
49.19
|
300 | 48.90 | 49.19 | 48.90 | 0 | 0 | 0 |
| 03/12/2024 |
48.70
|
800 | 48.70 | 48.70 | 48.70 | 35 | 0 | 0 |
| 02/12/2024 |
48.70
|
0 | 48.70 | 48.70 | 48.70 | 166,400 | 166,400 | 0 |
| 29/11/2024 |
48.70
|
600 | 48.70 | 48.70 | 48.70 | 0 | 0 | 0 |
| 28/11/2024 |
47.92
|
500 | 48.22 | 48.22 | 47.83 | 0 | 0 | 0 |
| 27/11/2024 |
47.73
|
400 | 47.73 | 47.73 | 47.73 | 61 | 0 | 0.0 |
| 26/11/2024 |
48.02
|
600 | 47.73 | 48.02 | 47.73 | 0 | 0 | 0 |
| 25/11/2024 |
47.92
|
6,500 | 47.83 | 47.92 | 47.83 | 0 | 0 | 0 |
| 22/11/2024 |
48.22
|
100 | 48.22 | 48.22 | 48.22 | 0 | 0 | 0 |
| 21/11/2024 |
48.22
|
0 | 48.22 | 48.22 | 48.22 | 0 | 0 | 0 |
| 20/11/2024 |
48.22
|
6,200 | 48.70 | 48.70 | 47.73 | 0 | 0 | 0 |
| 19/11/2024 |
48.22
|
400 | 49.68 | 49.68 | 48.22 | 0 | 0 | 0 |
| 18/11/2024 |
48.70
|
1,000 | 48.70 | 48.70 | 48.70 | 0 | 0 | 0 |
| 15/11/2024 |
48.70
|
100 | 48.70 | 48.70 | 48.70 | 0 | 0 | 0 |
| 14/11/2024 |
48.22
|
1,100 | 48.12 | 48.22 | 48.12 | 0 | 0 | 0 |
| 13/11/2024 |
48.17
|
100 | 48.17 | 48.17 | 48.17 | 0 | 0 | 0 |
| 12/11/2024 |
48.22
|
200 | 48.22 | 48.22 | 48.22 | 0 | 0 | 0 |
| 11/11/2024 |
47.78
|
100,300 | 47.53 | 47.92 | 47.53 | 0 | 0 | 0 |
| 08/11/2024 |
48.90
|
100 | 48.90 | 48.90 | 48.90 | 0 | 0 | 0 |
| 07/11/2024 |
49.09
|
5,800 | 47.73 | 49.09 | 47.73 | 0 | 800 | -0.0 |
| 06/11/2024 |
49.09
|
45,700 | 47.44 | 49.09 | 47.44 | 0 | 0 | 0 |
| 05/11/2024 |
49.00
|
2,300 | 48.65 | 49.19 | 48.65 | 0 | 0 | 0 |
| 04/11/2024 |
48.65
|
6,100 | 49.19 | 49.19 | 47.73 | 0 | 0 | 0 |
| 01/11/2024 |
48.70
|
200 | 48.90 | 48.90 | 48.70 | 0 | 0 | 0 |
| 31/10/2024 |
49.19
|
300 | 48.80 | 49.19 | 48.70 | 0 | 0 | 0 |
| 30/10/2024 |
48.70
|
100 | 48.70 | 48.70 | 48.70 | 0 | 0 | 0 |
| 29/10/2024 |
48.70
|
600 | 48.70 | 48.70 | 48.70 | 100 | 0 | 0.0 |
| 28/10/2024 |
48.70
|
500 | 48.70 | 48.70 | 48.70 | 0 | 0 | 0 |
| 25/10/2024 |
48.80
|
3,100 | 48.80 | 48.80 | 48.31 | 0 | 0 | 0 |
| 24/10/2024 |
48.80
|
158,100 | 48.80 | 49.19 | 48.80 | 0 | 0 | 0 |
| 23/10/2024 |
48.80
|
523,800 | 48.12 | 49.29 | 47.73 | 0 | 1,400 | -0.1 |
| 22/10/2024 |
48.12
|
900 | 46.37 | 48.12 | 46.37 | 100 | 0 | 0.0 |
| 21/10/2024 |
47.49
|
7,300 | 48.51 | 48.51 | 45.78 | 100 | 100 | -0.0 |
| 18/10/2024 |
48.56
|
1,000 | 48.51 | 48.56 | 48.51 | 0 | 100 | -0.0 |
| 17/10/2024 |
48.56
|
5,100 | 47.73 | 48.56 | 44.52 | 0 | 0 | 0 |
| 16/10/2024 |
47.73
|
311,100 | 48.51 | 48.70 | 47.68 | 500 | 0 | 0.0 |
| 15/10/2024 |
47.53
|
1,200 | 47.58 | 47.58 | 47.53 | 0 | 0 | 0 |
| 14/10/2024 |
47.53
|
15,200 | 48.70 | 48.70 | 47.49 | 100 | 13,600 | -0.7 |
| 11/10/2024 |
48.70
|
202,400 | 47.49 | 48.70 | 47.49 | 0 | 0 | 0 |
| 10/10/2024 |
48.70
|
207,400 | 48.70 | 48.70 | 47.39 | 0 | 2,300 | -0.1 |
| 09/10/2024 |
48.70
|
4,700 | 48.41 | 48.70 | 48.41 | 0 | 0 | 0 |
| 08/10/2024 |
48.70
|
208,500 | 48.22 | 48.70 | 47.73 | 0 | 0 | 0 |
| 07/10/2024 |
47.39
|
100 | 47.39 | 47.39 | 47.39 | 0 | 0 | 0 |
| 04/10/2024 |
47.73
|
4,000 | 47.53 | 47.73 | 47.53 | 0 | 0 | 0 |
| 03/10/2024 |
48.22
|
5,200 | 48.22 | 50.65 | 48.22 | 100 | 300 | -0.0 |
| 02/10/2024 |
47.78
|
2,600 | 47.73 | 47.78 | 47.73 | 0 | 0 | 0 |
| 01/10/2024 |
47.73
|
2,400 | 47.34 | 47.73 | 47.34 | 0 | 0 | 0 |
| 30/09/2024 |
48.70
|
21,600 | 47.24 | 48.70 | 47.19 | 0 | 13,200 | -0.6 |
| 27/09/2024 |
47.92
|
1,800 | 47.39 | 48.41 | 47.39 | 1,500 | 800 | 0.0 |
| 26/09/2024 |
47.34
|
12,600 | 47.44 | 47.53 | 47.24 | 0 | 12,000 | -0.6 |
| 25/09/2024 |
48.12
|
5,000 | 47.73 | 48.17 | 47.73 | 1,800 | 0 | 0.1 |
| 24/09/2024 |
47.73
|
400 | 47.44 | 47.73 | 47.44 | 0 | 0 | 0 |
| 23/09/2024 |
47.44
|
4,300 | 47.73 | 47.73 | 47.44 | 0 | 0 | 0 |
| 20/09/2024 |
47.73
|
2,900 | 47.73 | 47.73 | 47.73 | 0 | 0 | 0 |
| 19/09/2024 |
47.15
|
4,000 | 47.73 | 47.73 | 47.05 | 100 | 0 | 0.0 |
| 18/09/2024 |
47.73
|
400 | 47.73 | 47.73 | 47.73 | 0 | 0 | 0 |
| 17/09/2024 |
47.73
|
25,400 | 48.22 | 48.22 | 47.73 | 0 | 0 | 0 |
| 16/09/2024 |
47.92
|
400 | 47.92 | 47.92 | 47.92 | 0 | 0 | 0 |
| 13/09/2024 |
47.92
|
1,300 | 47.92 | 47.92 | 47.92 | 0 | 0 | 0 |
| 12/09/2024 |
47.73
|
0 | 47.73 | 47.73 | 47.73 | 0 | 0 | 0 |
| 11/09/2024 |
47.73
|
3,400 | 46.85 | 47.73 | 46.85 | 0 | 0 | 0 |
| 10/09/2024 |
47.19
|
13,000 | 47.92 | 47.92 | 46.76 | 0 | 12,600 | -0.6 |
| 09/09/2024 |
47.92
|
100 | 47.92 | 47.92 | 47.92 | 0 | 0 | 0 |
| 06/09/2024 |
47.92
|
1,800 | 47.92 | 48.31 | 47.92 | 100 | 0 | 0.0 |
| 05/09/2024 |
48.31
|
20,400 | 48.31 | 48.31 | 48.31 | 0 | 0 | 0 |
| 04/09/2024 |
49.39
|
1,400 | 49.68 | 49.68 | 47.73 | 700 | 0 | 0.0 |
| 30/08/2024 |
49.68
|
10,900 | 47.73 | 49.68 | 47.73 | 0 | 100 | -0.0 |
| 29/08/2024 |
47.73
|
6,400 | 48.12 | 48.17 | 47.73 | 0 | 0 | 0 |
| 28/08/2024 |
47.73
|
1,400 | 47.73 | 47.73 | 47.73 | 0 | 0 | 0 |
| 27/08/2024 |
47.73
|
500 | 47.73 | 47.73 | 47.73 | 0 | 0 | 0 |
| 26/08/2024 |
47.97
|
12,800 | 48.61 | 48.61 | 47.34 | 0 | 100 | -0.0 |
| 23/08/2024 |
47.73
|
1,500 | 48.56 | 48.56 | 47.73 | 300 | 500 | -0.0 |
| 22/08/2024 |
48.56
|
200 | 47.63 | 48.56 | 47.63 | 0 | 0 | 0 |
| 21/08/2024 |
48.56
|
12,900 | 47.53 | 50.94 | 47.44 | 0 | 1,000 | -0.1 |
| 20/08/2024 |
47.68
|
1,500 | 47.49 | 47.88 | 47.49 | 0 | 0 | 0 |
| 19/08/2024 |
47.73
|
29,000 | 47.73 | 47.73 | 47.53 | 2,100 | 0 | 0.1 |
| 16/08/2024 |
47.73
|
1,700 | 47.97 | 47.97 | 47.63 | 0 | 1,100 | -0.1 |
| 15/08/2024 |
47.97
|
1,200 | 47.83 | 47.97 | 47.83 | 0 | 0 | 0 |
| 14/08/2024 |
47.97
|
1,600 | 47.73 | 48.22 | 47.73 | 0 | 0 | 0 |
| 13/08/2024 |
48.65
|
6,000 | 48.70 | 48.90 | 47.73 | 0 | 0 | 0 |
| 12/08/2024 |
48.70
|
400 | 49.00 | 49.00 | 48.70 | 0 | 0 | 0 |
| 09/08/2024 |
48.70
|
17,400 | 48.80 | 48.80 | 47.92 | 0 | 0 | 0 |
| 08/08/2024 |
48.70
|
1,200 | 49.48 | 49.48 | 48.70 | 0 | 200 | -0.0 |
| 07/08/2024 |
48.70
|
203,700 | 49.19 | 49.19 | 48.70 | 0 | 100 | -0.0 |
| 06/08/2024 |
48.70
|
15,900 | 48.70 | 48.70 | 48.02 | 0 | 200 | -0.0 |
| 05/08/2024 |
48.70
|
800 | 48.02 | 48.70 | 48.02 | 100 | 0 | 0.0 |
| 02/08/2024 |
48.70
|
25,700 | 47.49 | 48.70 | 47.49 | 0 | 700 | -0.0 |