| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-07-06) |
0.10 | 0.22% | 27,200 | -4,400 | 0 |
45
47.40
46.10
|
|
2 tháng
(2026-06-04) |
3.07 | 7.14% | 68,300 | -16,100 | 0 |
43.03
47.58
46.10
|
|
3 tháng
(2026-05-05) |
-0.38 | -0.82% | 138,200 | -38,400 | 0 |
43.03
47.58
46.10
|
|
6 tháng
(2026-02-04) |
-7.85 | -14.56% | 292,800 | -39,900 | 0.1 |
43.03
58.94
46.10
|
|
12 tháng
(2025-08-08) |
-12.53 | -21.37% | 620,800 | -84,300 | -2.6 |
43.03
60.33
46.10
|
|
24 tháng
(2024-08-13) |
-18.43 | -28.56% | 1,239,900 | -183,846 | -7.8 |
43.03
66.79
46.10
|
|
36 tháng
(2023-08-21) |
2.93 | 6.80% | 1,799,500 | -121,735 | -3.4 |
41.91
69.04
46.10
|
|
60 tháng
(2021-08-30) |
16.77 | 57.16% | 3,209,400 | 73,566 | 9.3 |
29.27
69.04
46.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 22/05/2025 |
60.14
|
3,000 | 61.06 | 61.06 | 60.14 | 0 | 2,100 | 0 |
| 21/05/2025 |
60.14
|
17,000 | 60.14 | 60.14 | 59.86 | 0 | 8,100 | -0.5 |
| 20/05/2025 |
60.14
|
14,600 | 60.14 | 60.14 | 60.14 | 100 | 14,600 | -0.9 |
| 19/05/2025 |
61.25
|
15,100 | 61.25 | 61.25 | 61.25 | 0 | 15,100 | 0 |
| 16/05/2025 |
61.25
|
3,300 | 61.99 | 61.99 | 61.25 | 0 | 400 | 0 |
| 15/05/2025 |
61.99
|
4,300 | 61.99 | 61.99 | 61.80 | 0 | 2,300 | 0 |
| 14/05/2025 |
61.99
|
500 | 64.76 | 64.76 | 61.99 | 0 | 400 | 0 |
| 13/05/2025 |
62.17
|
900 | 65.50 | 65.50 | 62.17 | 0 | 0 | 0 |
| 12/05/2025 |
61.62
|
3,100 | 62.17 | 62.26 | 61.62 | 300 | 100 | 0 |
| 09/05/2025 |
62.73
|
2,600 | 66.61 | 66.61 | 62.54 | 200 | 0 | 0 |
| 08/05/2025 |
62.26
|
4,700 | 63.37 | 64.30 | 62.26 | 0 | 0 | 0 |
| 07/05/2025 |
63.37
|
0 | 63.37 | 63.37 | 63.37 | 0 | 0 | 0 |
| 06/05/2025 |
63.37
|
3,200 | 63.37 | 63.37 | 61.25 | 1,300 | 0 | 0 |
| 05/05/2025 |
62.36
|
3,900 | 62.45 | 63.37 | 62.36 | 300 | 0 | 0 |
| 29/04/2025 |
62.36
|
700 | 62.36 | 62.36 | 62.36 | 0 | 0 | 0 |
| 28/04/2025 |
61.62
|
1,700 | 62.36 | 62.36 | 60.23 | 0 | 0 | 0 |
| 25/04/2025 |
61.15
|
1,000 | 62.45 | 62.45 | 61.15 | 0 | 0 | 0 |
| 24/04/2025 |
62.45
|
500 | 61.62 | 62.45 | 61.62 | 0 | 0 | 0 |
| 23/04/2025 |
60.41
|
100 | 60.41 | 60.41 | 60.41 | 0 | 0 | 0 |
| 22/04/2025 |
60.32
|
600 | 60.60 | 60.60 | 60.14 | 0 | 0 | 0 |
| 21/04/2025 |
60.88
|
400 | 62.63 | 62.82 | 60.88 | 0 | 100 | -0.0 |
| 18/04/2025 |
62.63
|
5,600 | 60.14 | 62.91 | 60.14 | 226 | 0 | 0.0 |
| 17/04/2025 |
60.14
|
100 | 60.14 | 60.14 | 60.14 | 0 | 0 | 0 |
| 16/04/2025 |
59.40
|
6,600 | 59.49 | 59.49 | 59.40 | 3,700 | 0 | 0.2 |
| 15/04/2025 |
59.40
|
2,800 | 61.06 | 61.62 | 59.30 | 0 | 1,200 | -0.1 |
| 14/04/2025 |
59.21
|
1,500 | 60.14 | 60.14 | 59.21 | 0 | 1,000 | -0.1 |
| 11/04/2025 |
61.06
|
5,300 | 62.36 | 62.45 | 61.06 | 3,600 | 0 | 0.2 |
| 10/04/2025 |
62.36
|
1,400 | 60.14 | 62.36 | 60.14 | 0 | 0 | 0 |
| 09/04/2025 |
58.56
|
6,400 | 58.29 | 58.56 | 58.01 | 1,700 | 0 | 0.1 |
| 08/04/2025 |
58.29
|
1,500 | 60.14 | 60.14 | 58.29 | 100 | 500 | -0.0 |
| 04/04/2025 |
60.14
|
2,300 | 60.14 | 60.14 | 54.31 | 0 | 400 | -0.0 |
| 03/04/2025 |
57.92
|
4,400 | 61.25 | 61.25 | 57.64 | 0 | 2,600 | -0.2 |
| 02/04/2025 |
61.62
|
1,900 | 62.45 | 63.28 | 61.62 | 1,000 | 100 | 0.1 |
| 01/04/2025 |
61.52
|
1,800 | 61.62 | 61.62 | 61.52 | 0 | 0 | 0 |
| 31/03/2025 |
61.43
|
200 | 61.52 | 61.52 | 61.43 | 0 | 0 | 0 |
| 28/03/2025 |
61.52
|
1,800 | 62.45 | 62.45 | 61.52 | 0 | 0 | 0 |
| 27/03/2025 |
62.45
|
4,400 | 61.80 | 63.37 | 61.80 | 300 | 0 | 0.0 |
| 26/03/2025 |
61.99
|
2,200 | 62.08 | 62.08 | 61.99 | 0 | 0 | 0 |
| 25/03/2025 |
62.08
|
5,200 | 62.26 | 62.73 | 62.08 | 0 | 0 | 0 |
| 24/03/2025 |
62.45
|
0 | 62.45 | 62.45 | 62.45 | 0 | 0 | 0 |
| 21/03/2025 |
62.45
|
2,000 | 62.45 | 62.45 | 62.45 | 0 | 0 | 0 |
| 20/03/2025 |
62.54
|
4,500 | 61.99 | 62.63 | 61.71 | 1,300 | 0 | 0.1 |
| 19/03/2025 |
61.99
|
2,600 | 61.15 | 61.99 | 61.15 | 0 | 0 | 0 |
| 18/03/2025 |
61.99
|
2,300 | 62.54 | 62.63 | 61.62 | 0 | 0 | 0 |
| 17/03/2025 |
61.15
|
400 | 61.15 | 61.15 | 61.15 | 0 | 0 | 0 |
| 14/03/2025 |
61.71
|
1,100 | 61.34 | 61.71 | 61.34 | 0 | 0 | 0 |
| 13/03/2025 |
61.89
|
3,300 | 60.41 | 61.89 | 60.41 | 0 | 0 | 0 |
| 12/03/2025 |
60.23
|
2,300 | 60.14 | 60.32 | 60.14 | 900 | 0 | 0.1 |
| 11/03/2025 |
60.97
|
1,000 | 61.15 | 61.15 | 60.97 | 0 | 0 | 0 |
| 10/03/2025 |
61.34
|
800 | 61.99 | 63.28 | 61.25 | 0 | 0 | 0 |
| 07/03/2025 |
61.99
|
3,800 | 61.06 | 61.99 | 61.06 | 0 | 0 | 0 |
| 06/03/2025 |
61.06
|
100 | 61.06 | 61.06 | 61.06 | 0 | 0 | 0 |
| 05/03/2025 |
62.73
|
3,200 | 62.82 | 62.91 | 61.99 | 0 | 0 | 0 |
| 04/03/2025 |
61.99
|
4,800 | 61.89 | 61.99 | 61.62 | 0 | 100 | -0.0 |
| 03/03/2025 |
61.89
|
1,100 | 61.89 | 61.99 | 61.89 | 0 | 200 | -0.0 |
| 28/02/2025 |
61.89
|
1,700 | 61.89 | 61.89 | 61.89 | 0 | 0 | 0 |
| 27/02/2025 |
61.89
|
5,400 | 61.80 | 61.99 | 61.80 | 0 | 1,000 | -0.1 |
| 26/02/2025 |
61.80
|
1,800 | 61.34 | 61.99 | 61.34 | 0 | 0 | 0 |
| 25/02/2025 |
61.34
|
0 | 61.34 | 61.34 | 61.34 | 0 | 0 | 0 |
| 24/02/2025 |
61.34
|
400 | 61.34 | 61.43 | 61.34 | 0 | 0 | 0 |
| 21/02/2025 |
61.80
|
1,100 | 61.80 | 61.80 | 61.80 | 1,000 | 0 | 0.1 |
| 20/02/2025 |
61.80
|
2,900 | 61.80 | 61.80 | 61.80 | 0 | 0 | 0 |
| 19/02/2025 |
61.80
|
2,500 | 61.89 | 62.08 | 61.80 | 800 | 0 | 0.1 |
| 18/02/2025 |
61.89
|
2,700 | 61.99 | 61.99 | 61.80 | 200 | 1,400 | -0.1 |
| 17/02/2025 |
61.89
|
3,100 | 60.69 | 61.99 | 60.69 | 0 | 2,000 | -0.1 |
| 14/02/2025 |
61.99
|
0 | 61.99 | 61.99 | 61.99 | 0 | 0 | 0 |
| 13/02/2025 |
61.99
|
1,800 | 61.06 | 61.99 | 60.60 | 100 | 900 | -0.1 |
| 12/02/2025 |
61.06
|
4,800 | 61.15 | 61.99 | 60.88 | 300 | 1,700 | -0.1 |
| 11/02/2025 |
61.52
|
500 | 61.52 | 61.52 | 61.52 | 24 | 200 | -0.0 |
| 10/02/2025 |
61.34
|
3,900 | 62.17 | 62.73 | 61.34 | 0 | 1,700 | -0.1 |
| 07/02/2025 |
61.99
|
2,900 | 62.08 | 62.45 | 61.25 | 0 | 700 | -0.0 |
| 06/02/2025 |
61.06
|
1,300 | 62.63 | 62.63 | 61.06 | 100 | 0 | 0.0 |
| 05/02/2025 |
62.73
|
1,400 | 62.82 | 64.30 | 62.73 | 0 | 100 | -0.0 |
| 04/02/2025 |
62.82
|
1,100 | 62.73 | 62.91 | 62.73 | 0 | 0 | 0 |
| 03/02/2025 |
60.14
|
14,500 | 61.62 | 63.47 | 60.14 | 3,100 | 2,300 | 0.1 |
| 24/01/2025 |
61.52
|
1,600 | 61.99 | 63.84 | 61.52 | 300 | 0 | 0.0 |
| 23/01/2025 |
62.63
|
1,300 | 62.26 | 62.63 | 62.17 | 0 | 0 | 0 |
| 22/01/2025 |
62.82
|
5,300 | 62.17 | 62.82 | 62.08 | 0 | 5,000 | -0.3 |
| 21/01/2025 |
61.99
|
200 | 61.99 | 61.99 | 61.99 | 0 | 0 | 0 |
| 20/01/2025 |
62.45
|
800 | 63.84 | 63.84 | 62.08 | 200 | 0 | 0.0 |
| 17/01/2025 |
61.52
|
2,300 | 64.21 | 64.30 | 61.52 | 140 | 1,600 | -0.1 |
| 16/01/2025 |
61.99
|
500 | 61.99 | 61.99 | 61.52 | 100 | 0 | 0.0 |
| 15/01/2025 |
60.41
|
1,600 | 64.30 | 64.30 | 60.32 | 0 | 0 | 0 |
| 14/01/2025 |
64.21
|
100 | 64.21 | 64.21 | 64.21 | 0 | 0 | 0 |
| 13/01/2025 |
60.32
|
4,700 | 63.37 | 63.37 | 60.32 | 0 | 200 | -0.0 |
| 10/01/2025 |
63.84
|
9,600 | 63.37 | 63.84 | 61.99 | 0 | 0 | 0 |
| 09/01/2025 |
63.37
|
0 | 63.37 | 63.37 | 63.37 | 0 | 0 | 0 |
| 08/01/2025 |
63.37
|
1,600 | 64.76 | 64.76 | 63.37 | 1,300 | 0 | 0.1 |
| 07/01/2025 |
63.84
|
1,500 | 64.76 | 64.76 | 62.17 | 300 | 0 | 0.0 |
| 06/01/2025 |
62.91
|
4,200 | 61.99 | 63.84 | 61.99 | 100 | 500 | -0.0 |
| 03/01/2025 |
62.45
|
2,300 | 62.91 | 64.39 | 62.45 | 100 | 100 | 0 |
| 02/01/2025 |
64.39
|
1,000 | 62.54 | 64.39 | 62.54 | 4 | 0 | 0 |
| 31/12/2024 |
64.30
|
300 | 64.39 | 64.39 | 64.30 | 0 | 0 | 0 |
| 30/12/2024 |
62.17
|
100 | 62.17 | 62.17 | 62.17 | 10 | 0 | 0 |
| 27/12/2024 |
64.30
|
5,600 | 64.48 | 64.48 | 62.17 | 1,500 | 0 | 0.1 |
| 26/12/2024 |
64.48
|
1,400 | 64.58 | 64.58 | 62.08 | 0 | 0 | 0 |
| 25/12/2024 |
63.84
|
2,000 | 64.30 | 64.58 | 63.84 | 0 | 0 | 0 |
| 24/12/2024 |
62.91
|
5,000 | 64.30 | 64.76 | 62.91 | 2,000 | 0 | 0.1 |
| 23/12/2024 |
64.30
|
400 | 64.30 | 64.30 | 64.30 | 0 | 0 | 0 |
| 20/12/2024 |
64.30
|
9,000 | 63.84 | 64.30 | 61.99 | 2,200 | 1,300 | 0.1 |