| 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) |
3.50 | 6.03% | 12,645,600 | -251,500 | -12.8 |
57
69
61.40
|
|
2 tháng
(2026-01-12) |
-1.30 | -2.07% | 37,901,000 | -175,300 | -6.1 |
57
69
61.40
|
|
3 tháng
(2025-12-15) |
5.50 | 9.82% | 47,705,200 | -1,047,300 | -58.6 |
55.90
69
61.40
|
|
6 tháng
(2025-09-15) |
2.60 | 4.41% | 61,400,700 | -1,513,600 | -84.5 |
48.65
69
61.40
|
|
12 tháng
(2025-03-18) |
0.68 | 1.12% | 152,611,000 | -4,901,724 | -199.4 |
39.88
69
61.40
|
|
24 tháng
(2024-03-25) |
3.60 | 6.22% | 233,688,700 | -5,541,051 | -250.2 |
39.88
69
61.40
|
|
36 tháng
(2023-03-29) |
25.94 | 72.93% | 356,496,000 | -1,534,537 | -47.5 |
35.21
69
61.40
|
|
60 tháng
(2021-04-08) |
13.75 | 28.80% | 698,289,300 | -2,112,814 | -186.5 |
28.07
74.65
61.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 01/08/2024 |
50.21
|
311,900 | 53.54 | 53.54 | 50.21 | 1,400 | 23,800 | -1.3 |
| 31/07/2024 |
52.90
|
154,700 | 53.54 | 53.54 | 52.53 | 3,300 | 14,700 | -0.7 |
| 30/07/2024 |
53.08
|
146,000 | 54.01 | 54.01 | 52.99 | 2,200 | 9,900 | -0.4 |
| 29/07/2024 |
54.01
|
176,500 | 53.36 | 54.01 | 53.36 | 2,200 | 9,900 | -0.4 |
| 26/07/2024 |
53.36
|
97,800 | 51.97 | 53.36 | 51.97 | 4,000 | 11,300 | -0.4 |
| 25/07/2024 |
51.97
|
62,200 | 52.43 | 52.53 | 51.69 | 100 | 16,900 | -0.9 |
| 24/07/2024 |
52.53
|
184,200 | 51.41 | 52.62 | 51.14 | 21,000 | 4,300 | 0.9 |
| 23/07/2024 |
52.43
|
152,700 | 53.73 | 53.73 | 52.43 | 20 | 3,800 | -0.2 |
| 22/07/2024 |
53.36
|
449,500 | 53.64 | 53.73 | 52.62 | 18,700 | 57,200 | -2.2 |
| 19/07/2024 |
53.82
|
225,600 | 55.30 | 55.30 | 53.64 | 2,700 | 27,100 | -1.4 |
| 18/07/2024 |
55.12
|
316,100 | 54.01 | 55.12 | 53.73 | 3,900 | 1,600 | 0.1 |
| 17/07/2024 |
54.10
|
477,100 | 57.25 | 57.44 | 53.27 | 67,800 | 33,900 | 2.0 |
| 16/07/2024 |
57.25
|
285,700 | 57.16 | 57.53 | 56.60 | 64,300 | 4,600 | 3.7 |
| 15/07/2024 |
57.25
|
164,900 | 57.25 | 57.25 | 56.32 | 40,500 | 6,200 | 2.1 |
| 12/07/2024 |
56.79
|
307,200 | 56.51 | 57.34 | 55.86 | 21,800 | 13,400 | 0.5 |
| 11/07/2024 |
56.51
|
644,400 | 57.90 | 58.08 | 56.51 | 1,900 | 4,600 | -0.2 |
| 10/07/2024 |
57.99
|
280,400 | 59.20 | 59.20 | 57.99 | 600 | 37,500 | -2.3 |
| 09/07/2024 |
59.38
|
904,600 | 58.64 | 60.03 | 58.18 | 125,200 | 189,000 | -4.1 |
| 08/07/2024 |
58.08
|
445,900 | 57.16 | 58.18 | 56.51 | 51,000 | 31,300 | 1.2 |
| 05/07/2024 |
56.88
|
422,300 | 57.16 | 57.44 | 56.14 | 23,700 | 6,100 | 1.1 |
| 04/07/2024 |
57.16
|
178,400 | 57.44 | 57.44 | 57.07 | 600 | 10,600 | -0.6 |
| 03/07/2024 |
57.25
|
700,600 | 56.51 | 57.71 | 56.51 | 41,300 | 10,400 | 1.9 |
| 02/07/2024 |
56.51
|
142,700 | 56.23 | 56.51 | 55.95 | 600 | 3,100 | -0.2 |
| 01/07/2024 |
56.05
|
98,400 | 56.14 | 56.14 | 55.40 | 19,300 | 200 | 1.1 |
| 28/06/2024 |
56.14
|
265,500 | 56.14 | 56.14 | 54.84 | 121,700 | 2,000 | 7.2 |
| 27/06/2024 |
56.23
|
135,500 | 55.95 | 56.51 | 55.86 | 2,600 | 2,200 | 0.0 |
| 26/06/2024 |
56.14
|
240,400 | 54.66 | 56.23 | 54.66 | 1,200 | 18,900 | -1.1 |
| 25/06/2024 |
54.66
|
135,900 | 54.66 | 55.21 | 54.56 | 300 | 3,600 | -0.2 |
| 24/06/2024 |
54.66
|
302,300 | 56.79 | 56.79 | 54.66 | 15,800 | 44,900 | -1.7 |
| 21/06/2024 |
56.42
|
179,500 | 56.23 | 56.97 | 56.05 | 0 | 14,600 | -0.9 |
| 20/06/2024 |
56.23
|
149,500 | 56.51 | 56.69 | 55.86 | 700 | 10,300 | -0.6 |
| 19/06/2024 |
56.23
|
138,300 | 56.42 | 56.69 | 56.14 | 2,300 | 0 | 0.1 |
| 18/06/2024 |
56.42
|
367,600 | 55.49 | 56.79 | 55.12 | 192,700 | 0 | 11.7 |
| 17/06/2024 |
55.03
|
452,600 | 56.69 | 56.69 | 55.03 | 3,600 | 21,000 | -1.1 |
| 14/06/2024 |
56.51
|
332,400 | 57.81 | 58.45 | 56.51 | 10,800 | 11,400 | -0.0 |
| 13/06/2024 |
57.81
|
275,000 | 58.36 | 58.36 | 57.44 | 500 | 3,000 | -0.2 |
| 12/06/2024 |
57.81
|
239,200 | 58.27 | 58.36 | 57.44 | 500 | 2,500 | -0.1 |
| 11/06/2024 |
58.36
|
226,800 | 59.29 | 59.75 | 58.27 | 20,900 | 45,600 | -1.6 |
| 10/06/2024 |
59.29
|
755,100 | 58.55 | 60.03 | 57.90 | 69,600 | 21,269 | 3.0 |
| 07/06/2024 |
57.62
|
276,700 | 56.97 | 58.55 | 56.97 | 3,200 | 2,900 | 0.0 |
| 06/06/2024 |
56.97
|
248,100 | 57.99 | 57.99 | 56.51 | 5,300 | 2,700 | 0.2 |
| 05/06/2024 |
57.90
|
413,100 | 58.55 | 58.92 | 57.62 | 1,400 | 3,000 | -0.1 |
| 04/06/2024 |
57.90
|
492,100 | 58.27 | 59.20 | 57.90 | 100 | 5,600 | -0.3 |
| 03/06/2024 |
58.45
|
1,028,800 | 57.90 | 59.01 | 57.44 | 10,900 | 39,800 | -1.8 |
| 31/05/2024 |
57.53
|
463,800 | 57.62 | 57.62 | 57.25 | 100,700 | 85,500 | 0.9 |
| 30/05/2024 |
57.62
|
632,300 | 56.42 | 57.62 | 55.58 | 9,600 | 36,500 | -1.6 |
| 29/05/2024 |
56.69
|
1,026,900 | 57.62 | 58.64 | 56.51 | 168,600 | 29,600 | 8.7 |
| 28/05/2024 |
57.62
|
596,900 | 57.44 | 57.90 | 57.07 | 38,100 | 26,800 | 0.7 |
| 27/05/2024 |
57.25
|
1,016,400 | 55.58 | 57.81 | 55.58 | 48,000 | 86,000 | -2.3 |
| 24/05/2024 |
55.77
|
694,600 | 55.49 | 56.88 | 54.93 | 5,500 | 23,400 | -1.1 |
| 23/05/2024 |
55.68
|
472,600 | 54.75 | 55.68 | 54.75 | 64,900 | 1,900 | 3.8 |
| 22/05/2024 |
55.40
|
351,700 | 56.51 | 56.79 | 55.30 | 1,000 | 18,500 | -1.1 |
| 21/05/2024 |
56.32
|
360,800 | 55.49 | 56.32 | 55.40 | 2,000 | 4,600 | -0.2 |
| 20/05/2024 |
55.58
|
439,600 | 56.69 | 56.79 | 55.49 | 800 | 9,000 | -0.5 |
| 17/05/2024 |
55.95
|
528,400 | 56.51 | 56.97 | 55.77 | 2,800 | 31,110 | -1.7 |
| 16/05/2024 |
56.51
|
418,400 | 56.23 | 56.88 | 56.14 | 55,500 | 18,100 | 2.3 |
| 15/05/2024 |
56.14
|
407,500 | 56.14 | 56.51 | 55.77 | 200 | 7,000 | -0.4 |
| 14/05/2024 |
55.77
|
597,300 | 54.19 | 55.86 | 54.19 | 38,200 | 23,100 | 0.9 |
| 13/05/2024 |
54.19
|
225,600 | 55.03 | 55.12 | 53.73 | 200 | 117,300 | -6.9 |
| 10/05/2024 |
55.03
|
178,800 | 54.47 | 55.03 | 53.82 | 8,900 | 19,000 | -0.6 |
| 09/05/2024 |
54.56
|
276,300 | 55.12 | 55.49 | 53.73 | 53,400 | 11,000 | 2.5 |
| 08/05/2024 |
54.56
|
425,600 | 54.75 | 54.93 | 53.36 | 8,000 | 147,600 | -8.2 |
| 07/05/2024 |
54.93
|
314,500 | 54.29 | 55.49 | 54.29 | 105,600 | 47,900 | 3.4 |
| 06/05/2024 |
54.29
|
415,700 | 53.54 | 54.93 | 53.54 | 4,000 | 117,700 | -6.6 |
| 03/05/2024 |
53.54
|
395,600 | 54.19 | 54.19 | 53.17 | 201,400 | 52,200 | 8.6 |
| 02/05/2024 |
53.73
|
256,800 | 52.80 | 53.73 | 52.34 | 55,200 | 40,300 | 0.9 |
| 26/04/2024 |
52.34
|
424,300 | 51.97 | 53.54 | 51.69 | 7,800 | 69,400 | -3.5 |
| 25/04/2024 |
52.80
|
589,300 | 51.04 | 52.80 | 50.58 | 24,800 | 66,500 | -2.4 |
| 24/04/2024 |
51.88
|
478,900 | 49.56 | 52.25 | 49.56 | 187,800 | 52,800 | 7.5 |
| 23/04/2024 |
49.47
|
180,800 | 49.65 | 50.49 | 49.28 | 22,100 | 32,800 | -0.6 |
| 22/04/2024 |
50.21
|
460,000 | 50.49 | 51.14 | 50.02 | 1,900 | 106,300 | -5.7 |
| 19/04/2024 |
51.04
|
553,600 | 49.10 | 51.32 | 48.82 | 310,000 | 45,800 | 14.3 |
| 17/04/2024 |
50.30
|
298,400 | 52.53 | 52.53 | 50.30 | 22,500 | 52,000 | -1.7 |
| 16/04/2024 |
51.88
|
759,600 | 51.88 | 52.06 | 50.02 | 288,700 | 37,700 | 13.8 |
| 15/04/2024 |
51.88
|
702,500 | 55.03 | 56.14 | 51.69 | 32,600 | 38,300 | -0.4 |
| 12/04/2024 |
55.58
|
353,800 | 55.40 | 55.68 | 54.47 | 37,400 | 14,700 | 1.3 |
| 11/04/2024 |
54.56
|
600,400 | 53.92 | 55.77 | 53.82 | 218,000 | 10,300 | 12.2 |
| 10/04/2024 |
55.03
|
234,300 | 56.14 | 56.14 | 55.03 | 300 | 21,300 | -1.3 |
| 09/04/2024 |
55.86
|
900,900 | 55.40 | 55.86 | 54.66 | 478,000 | 7,600 | 28.1 |
| 08/04/2024 |
55.40
|
384,300 | 55.77 | 56.05 | 55.21 | 117,100 | 4,200 | 6.8 |
| 05/04/2024 |
56.05
|
806,300 | 57.90 | 57.90 | 56.05 | 114,500 | 88,800 | 1.5 |
| 04/04/2024 |
57.99
|
507,100 | 58.08 | 59.10 | 57.99 | 115,900 | 800 | 7.3 |
| 03/04/2024 |
59.10
|
737,000 | 59.57 | 59.57 | 58.45 | 241,100 | 195,300 | 2.9 |
| 02/04/2024 |
59.66
|
877,600 | 58.73 | 59.84 | 57.62 | 167,500 | 277,500 | -7.1 |
| 01/04/2024 |
58.83
|
685,200 | 58.83 | 59.29 | 58.27 | 165,300 | 26,700 | 8.8 |
| 29/03/2024 |
59.20
|
952,600 | 59.29 | 61.05 | 59.10 | 185,800 | 126,000 | 3.8 |
| 28/03/2024 |
58.92
|
550,300 | 59.38 | 59.66 | 58.83 | 201,600 | 172,200 | 1.9 |
| 27/03/2024 |
59.38
|
327,500 | 59.38 | 59.75 | 58.45 | 800 | 22,000 | -1.4 |
| 26/03/2024 |
59.38
|
670,800 | 58.36 | 60.03 | 57.71 | 101,500 | 102,800 | -0.1 |
| 25/03/2024 |
57.90
|
430,000 | 58.83 | 60.03 | 57.62 | 14,700 | 36,500 | -1.4 |
| 22/03/2024 |
59.29
|
1,321,500 | 58.83 | 59.75 | 57.90 | 366,400 | 407,600 | -2.5 |
| 21/03/2024 |
59.20
|
746,300 | 59.38 | 59.47 | 58.08 | 138,000 | 197,700 | -3.9 |
| 20/03/2024 |
59.29
|
601,600 | 59.75 | 59.75 | 57.81 | 133,000 | 177,600 | -2.7 |
| 19/03/2024 |
59.75
|
1,790,600 | 56.14 | 59.75 | 55.58 | 892,800 | 339,300 | 34.8 |
| 18/03/2024 |
56.05
|
1,484,600 | 57.53 | 57.62 | 53.73 | 662,600 | 133,400 | 31.5 |
| 15/03/2024 |
56.79
|
1,318,400 | 54.56 | 58.18 | 54.56 | 339,000 | 136,200 | 12.4 |
| 14/03/2024 |
54.56
|
1,395,600 | 55.40 | 55.77 | 54.29 | 58,400 | 250,500 | -11.4 |
| 13/03/2024 |
55.58
|
1,074,400 | 55.68 | 56.69 | 55.30 | 108,200 | 32,800 | 4.5 |
| 12/03/2024 |
55.86
|
1,026,500 | 54.47 | 57.25 | 53.92 | 84,800 | 75,800 | 0.5 |
| 11/03/2024 |
54.47
|
1,827,100 | 52.06 | 55.68 | 52.06 | 270,200 | 110,300 | 9.4 |