| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-23) |
-7.80 | -15.09% | 63,748,600 | -2,447,200 | -146.8 |
41.65
53
43.70
|
|
2 tháng
(2026-01-19) |
-2.25 | -4.88% | 145,120,900 | -2,361,600 | -162.7 |
41.65
56
43.70
|
|
3 tháng
(2025-12-18) |
3.45 | 8.53% | 185,039,900 | -4,225,700 | -234.8 |
39
56
43.70
|
|
6 tháng
(2025-09-19) |
0.70 | 1.62% | 292,015,900 | -2,877,800 | -159.6 |
37.40
56
43.70
|
|
12 tháng
(2025-03-24) |
5.04 | 12.98% | 610,026,500 | 5,514,292 | 223.9 |
28.32
56
43.70
|
|
24 tháng
(2024-03-28) |
-5.54 | -11.21% | 980,192,500 | -5,523,358 | -180.6 |
28.32
56
43.70
|
|
36 tháng
(2023-04-03) |
21.80 | 98.68% | 1,490,121,800 | -3,285,517 | -98.2 |
22.10
56
43.70
|
|
60 tháng
(2021-04-13) |
20.15 | 84.84% | 1,851,603,700 | -9,806,888 | -242.3 |
21.21
64.31
43.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 06/08/2024 |
42.08
|
1,872,600 | 41.70 | 42.30 | 41.10 | 381,800 | 607,000 | -12.5 |
| 05/08/2024 |
40.80
|
2,491,500 | 42.45 | 43.13 | 40.80 | 330,700 | 37,800 | 16.4 |
| 02/08/2024 |
43.43
|
1,665,800 | 41.33 | 43.58 | 41.33 | 303,700 | 4,700 | 16.8 |
| 01/08/2024 |
41.78
|
3,359,200 | 44.56 | 44.78 | 41.78 | 116,000 | 64,400 | 2.9 |
| 31/07/2024 |
44.63
|
1,171,100 | 45.08 | 45.76 | 44.63 | 1,700 | 101,500 | -6.0 |
| 30/07/2024 |
44.93
|
1,259,400 | 45.38 | 45.53 | 44.48 | 420,600 | 420,200 | 0.0 |
| 29/07/2024 |
45.38
|
1,563,800 | 45.68 | 45.68 | 45.16 | 420,600 | 420,200 | 0.0 |
| 26/07/2024 |
45.31
|
1,724,900 | 44.93 | 45.61 | 44.63 | 532,700 | 378,300 | 9.2 |
| 25/07/2024 |
44.86
|
1,404,300 | 44.03 | 45.08 | 43.65 | 6,900 | 122,800 | -6.9 |
| 24/07/2024 |
44.03
|
5,209,000 | 45.53 | 45.83 | 43.35 | 421,100 | 999,700 | -34.5 |
| 23/07/2024 |
46.59
|
4,727,900 | 50.72 | 50.72 | 46.59 | 8,600 | 150,140 | -9.2 |
| 22/07/2024 |
50.04
|
2,387,300 | 50.34 | 50.49 | 48.54 | 442,400 | 159,500 | 18.6 |
| 19/07/2024 |
50.27
|
5,260,300 | 48.99 | 51.17 | 48.84 | 271,800 | 166,600 | 7.0 |
| 18/07/2024 |
49.22
|
1,570,200 | 48.09 | 49.22 | 47.11 | 44,300 | 174,700 | -8.3 |
| 17/07/2024 |
48.09
|
3,594,300 | 48.46 | 49.44 | 47.04 | 673,900 | 249,500 | 27.5 |
| 16/07/2024 |
48.09
|
1,647,400 | 48.69 | 49.14 | 48.01 | 39,700 | 47,400 | -0.5 |
| 15/07/2024 |
48.69
|
868,600 | 48.84 | 49.22 | 48.16 | 21,000 | 46,100 | -1.6 |
| 12/07/2024 |
48.76
|
3,903,800 | 48.76 | 49.97 | 48.46 | 108,500 | 257,700 | -9.9 |
| 11/07/2024 |
48.46
|
1,328,400 | 48.24 | 48.84 | 48.24 | 501,900 | 5,500 | 32.1 |
| 10/07/2024 |
48.09
|
1,681,100 | 49.29 | 49.37 | 48.09 | 4,000 | 41,500 | -2.5 |
| 09/07/2024 |
49.06
|
1,656,700 | 48.91 | 49.14 | 48.39 | 20,800 | 56,100 | -2.3 |
| 08/07/2024 |
48.91
|
2,138,300 | 49.14 | 49.22 | 48.61 | 89,800 | 43,000 | 3.0 |
| 05/07/2024 |
48.46
|
1,969,900 | 47.64 | 48.46 | 47.34 | 212,300 | 3,900 | 13.3 |
| 04/07/2024 |
47.56
|
1,010,600 | 47.71 | 48.16 | 47.34 | 15,700 | 10,900 | 0.3 |
| 03/07/2024 |
48.01
|
1,264,600 | 47.41 | 48.09 | 47.41 | 138,200 | 33,700 | 6.7 |
| 02/07/2024 |
47.64
|
1,078,600 | 47.56 | 47.86 | 47.11 | 79,600 | 14,100 | 4.1 |
| 01/07/2024 |
47.26
|
1,634,300 | 46.28 | 47.49 | 45.83 | 134,500 | 90,900 | 2.8 |
| 28/06/2024 |
45.98
|
1,714,000 | 46.59 | 46.89 | 45.23 | 369,500 | 32,200 | 20.8 |
| 27/06/2024 |
46.44
|
673,800 | 46.28 | 46.59 | 46.21 | 183,400 | 18,800 | 10.2 |
| 26/06/2024 |
46.51
|
718,500 | 45.98 | 46.66 | 45.46 | 24,400 | 30,600 | -0.4 |
| 25/06/2024 |
45.91
|
1,489,800 | 45.68 | 46.36 | 45.23 | 149,700 | 79,600 | 4.3 |
| 24/06/2024 |
45.68
|
2,318,400 | 47.86 | 48.09 | 45.68 | 337,400 | 145,500 | 12.1 |
| 21/06/2024 |
47.94
|
1,882,700 | 47.56 | 48.69 | 47.04 | 7,900 | 46,300 | -2.5 |
| 20/06/2024 |
47.26
|
1,073,400 | 47.26 | 47.41 | 46.66 | 7,600 | 5,700 | 0.1 |
| 19/06/2024 |
46.96
|
1,216,700 | 46.66 | 47.49 | 46.59 | 58,000 | 166,600 | -6.8 |
| 18/06/2024 |
46.66
|
1,312,600 | 46.89 | 47.26 | 46.66 | 23,400 | 12,000 | 0.7 |
| 17/06/2024 |
46.59
|
2,161,000 | 47.49 | 47.79 | 46.51 | 17,100 | 363,300 | -21.8 |
| 14/06/2024 |
47.41
|
2,966,500 | 49.22 | 49.89 | 47.41 | 78,600 | 46,500 | 2.0 |
| 13/06/2024 |
49.22
|
1,093,100 | 50.04 | 50.04 | 49.06 | 1,100 | 72,300 | -4.7 |
| 12/06/2024 |
49.59
|
3,329,900 | 48.46 | 49.97 | 48.24 | 437,800 | 96,600 | 22.3 |
| 11/06/2024 |
48.31
|
1,634,100 | 48.54 | 48.84 | 47.71 | 110,900 | 9,300 | 6.5 |
| 10/06/2024 |
48.39
|
1,611,400 | 48.76 | 49.44 | 48.16 | 20,801 | 245,000 | -14.5 |
| 07/06/2024 |
48.46
|
1,261,100 | 48.09 | 48.69 | 47.86 | 132,700 | 2,650 | 8.4 |
| 06/06/2024 |
47.86
|
1,491,200 | 48.01 | 48.46 | 47.41 | 180,300 | 8,600 | 11.0 |
| 05/06/2024 |
47.79
|
1,604,100 | 48.46 | 48.91 | 47.79 | 121,100 | 3,200 | 7.6 |
| 04/06/2024 |
48.39
|
1,575,600 | 48.84 | 48.99 | 48.31 | 120,000 | 57,500 | 4.1 |
| 03/06/2024 |
48.54
|
1,335,300 | 49.44 | 49.44 | 48.54 | 115,800 | 21,500 | 6.1 |
| 31/05/2024 |
48.84
|
4,465,400 | 48.09 | 49.89 | 47.79 | 162,500 | 322,900 | -10.4 |
| 30/05/2024 |
48.01
|
2,216,000 | 47.04 | 48.01 | 46.21 | 14,300 | 112,800 | -6.2 |
| 29/05/2024 |
47.79
|
1,880,100 | 48.54 | 48.84 | 47.41 | 100 | 70,300 | -4.5 |
| 28/05/2024 |
48.46
|
2,493,300 | 47.49 | 48.69 | 47.41 | 96,000 | 114,500 | -1.1 |
| 27/05/2024 |
47.26
|
1,063,000 | 47.49 | 47.71 | 46.44 | 36,700 | 41,800 | -0.3 |
| 24/05/2024 |
47.34
|
4,015,500 | 47.71 | 49.29 | 45.08 | 33,900 | 195,500 | -10.3 |
| 23/05/2024 |
48.01
|
2,017,200 | 47.79 | 48.24 | 47.19 | 172,800 | 176,900 | -0.2 |
| 22/05/2024 |
47.94
|
2,163,600 | 48.91 | 48.91 | 47.41 | 1,800 | 207,700 | -13.2 |
| 21/05/2024 |
48.69
|
2,246,600 | 47.71 | 48.84 | 47.56 | 3,700 | 107,200 | -6.7 |
| 20/05/2024 |
48.09
|
2,168,500 | 48.09 | 48.46 | 47.34 | 13,600 | 112,400 | -6.3 |
| 17/05/2024 |
48.09
|
3,861,400 | 46.59 | 48.24 | 46.28 | 752,099 | 160,500 | 37.7 |
| 16/05/2024 |
46.44
|
1,959,800 | 47.26 | 47.26 | 46.13 | 6,700 | 46,300 | -2.5 |
| 15/05/2024 |
46.44
|
2,374,800 | 45.98 | 47.19 | 45.61 | 118,800 | 43,500 | 4.7 |
| 14/05/2024 |
45.76
|
1,776,800 | 45.23 | 46.06 | 44.93 | 138,100 | 83,400 | 3.3 |
| 13/05/2024 |
44.78
|
1,642,500 | 45.83 | 45.83 | 44.71 | 26,600 | 496,400 | -28.1 |
| 10/05/2024 |
45.38
|
1,845,500 | 46.21 | 46.21 | 44.86 | 75,500 | 388,300 | -18.9 |
| 09/05/2024 |
46.06
|
1,564,100 | 46.44 | 46.96 | 45.46 | 42,300 | 99,100 | -3.5 |
| 08/05/2024 |
46.21
|
2,338,900 | 45.16 | 47.34 | 44.93 | 305,700 | 485,700 | -11.1 |
| 07/05/2024 |
45.91
|
1,288,500 | 46.36 | 46.36 | 45.61 | 23,400 | 16,900 | 0.4 |
| 06/05/2024 |
45.83
|
1,664,300 | 44.56 | 46.28 | 44.56 | 224,800 | 36,600 | 11.4 |
| 03/05/2024 |
44.33
|
1,416,100 | 44.71 | 44.93 | 44.18 | 13,800 | 90,600 | -4.6 |
| 02/05/2024 |
44.56
|
1,556,900 | 45.08 | 45.83 | 44.56 | 6,500 | 147,800 | -8.5 |
| 26/04/2024 |
44.33
|
1,664,700 | 43.05 | 45.01 | 43.05 | 188,400 | 76,100 | 6.6 |
| 25/04/2024 |
43.81
|
1,457,500 | 44.11 | 44.71 | 43.43 | 75,800 | 203,700 | -7.5 |
| 24/04/2024 |
44.11
|
2,294,500 | 42.08 | 44.11 | 42.08 | 964,800 | 142,500 | 47.6 |
| 23/04/2024 |
41.33
|
1,506,500 | 42.53 | 42.68 | 41.18 | 41,400 | 240,600 | -11.2 |
| 22/04/2024 |
42.45
|
1,816,000 | 41.03 | 42.45 | 40.80 | 848,000 | 95,500 | 42.0 |
| 19/04/2024 |
40.20
|
3,236,700 | 40.95 | 42.83 | 39.30 | 518,300 | 216,900 | 16.3 |
| 17/04/2024 |
41.78
|
1,732,000 | 44.56 | 44.56 | 41.78 | 45,600 | 268,900 | -12.9 |
| 16/04/2024 |
44.33
|
3,346,000 | 43.96 | 44.33 | 42.00 | 340,200 | 237,300 | 5.8 |
| 15/04/2024 |
44.48
|
2,373,100 | 47.71 | 47.94 | 44.48 | 44,000 | 150,900 | -6.8 |
| 12/04/2024 |
47.79
|
958,900 | 47.71 | 47.79 | 47.04 | 41,000 | 90,100 | -3.1 |
| 11/04/2024 |
47.19
|
1,560,700 | 45.91 | 47.64 | 45.91 | 273,100 | 32,100 | 15.1 |
| 10/04/2024 |
46.59
|
1,040,700 | 47.26 | 47.64 | 46.59 | 2,700 | 11,600 | -0.6 |
| 09/04/2024 |
46.96
|
1,908,900 | 46.21 | 47.34 | 45.83 | 196,700 | 216,200 | -1.1 |
| 08/04/2024 |
45.98
|
2,426,700 | 47.71 | 48.01 | 45.98 | 29,200 | 35,600 | -0.4 |
| 05/04/2024 |
47.94
|
2,661,100 | 48.84 | 49.06 | 47.94 | 117,900 | 239,600 | -8.0 |
| 04/04/2024 |
49.44
|
2,080,800 | 49.06 | 50.27 | 49.06 | 25,900 | 33,500 | -0.5 |
| 03/04/2024 |
49.29
|
2,693,100 | 50.64 | 51.09 | 49.06 | 16,600 | 368,300 | -23.4 |
| 02/04/2024 |
50.64
|
2,616,200 | 49.37 | 50.94 | 48.76 | 211,600 | 177,200 | 2.5 |
| 01/04/2024 |
49.37
|
1,423,900 | 49.74 | 50.34 | 49.22 | 9,600 | 78,800 | -4.6 |
| 29/03/2024 |
49.67
|
2,729,000 | 50.19 | 51.47 | 49.67 | 126,600 | 28,000 | 6.6 |
| 28/03/2024 |
49.44
|
2,226,000 | 50.04 | 50.64 | 49.44 | 125,400 | 84,500 | 2.7 |
| 27/03/2024 |
49.29
|
1,761,800 | 48.91 | 50.19 | 48.91 | 13,300 | 592,200 | -38.1 |
| 26/03/2024 |
48.91
|
1,793,000 | 48.69 | 49.22 | 48.46 | 31,200 | 585,500 | -36.0 |
| 25/03/2024 |
48.69
|
2,164,100 | 50.42 | 50.79 | 48.54 | 8,800 | 208,800 | -13.3 |
| 22/03/2024 |
50.34
|
2,722,500 | 50.19 | 51.32 | 49.29 | 109,000 | 163,100 | -3.5 |
| 21/03/2024 |
49.82
|
2,466,300 | 49.89 | 49.97 | 48.91 | 554,200 | 245,700 | 20.4 |
| 20/03/2024 |
49.44
|
2,812,600 | 48.16 | 49.97 | 48.16 | 321,800 | 137,400 | 12.0 |
| 19/03/2024 |
48.24
|
2,029,300 | 49.89 | 49.89 | 48.24 | 116,000 | 165,800 | -3.3 |
| 18/03/2024 |
48.91
|
7,967,800 | 51.92 | 52.22 | 48.24 | 968,800 | 1,084,100 | -7.4 |
| 15/03/2024 |
51.85
|
3,447,000 | 49.52 | 52.52 | 49.29 | 1,090,000 | 432,600 | 43.9 |
| 14/03/2024 |
49.67
|
3,323,100 | 49.59 | 50.64 | 48.91 | 184,400 | 272,700 | -5.9 |