| 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) |
-1.40 | -3.40% | 45,100 | 0 | 0 |
39.50
41.30
39.70
|
|
2 tháng
(2026-04-13) |
-1.40 | -3.40% | 54,700 | 0 | 0 |
39.50
42.50
39.70
|
|
3 tháng
(2026-03-16) |
-2.30 | -5.46% | 72,600 | 0 | 0 |
39.50
42.50
39.70
|
|
6 tháng
(2025-12-15) |
-0.11 | -0.27% | 125,600 | 0 | 0 |
39.30
43.90
39.70
|
|
12 tháng
(2025-06-17) |
-6.12 | -13.34% | 382,700 | -46,600 | -1.8 |
38.59
45.92
39.70
|
|
24 tháng
(2024-06-24) |
-18.37 | -31.58% | 690,031 | -49,100 | -1.9 |
38.59
58.27
39.70
|
|
36 tháng
(2023-06-28) |
6.28 | 18.75% | 841,520 | -49,700 | -2.0 |
32.95
66.86
39.70
|
|
60 tháng
(2021-07-08) |
10.79 | 37.18% | 1,264,783 | -48,100 | -1.9 |
24.95
66.86
39.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 30/10/2024 |
49.19
|
200 | 49.19 | 49.19 | 49.19 | 0 | 0 | 0 |
| 29/10/2024 |
49.67
|
1,600 | 48.71 | 49.67 | 48.71 | 0 | 0 | 0 |
| 28/10/2024 |
49.48
|
0 | 49.48 | 49.48 | 49.48 | 0 | 0 | 0 |
| 25/10/2024 |
49.48
|
0 | 49.48 | 49.48 | 49.48 | 0 | 0 | 0 |
| 24/10/2024 |
49.48
|
0 | 49.48 | 49.48 | 49.48 | 0 | 0 | 0 |
| 23/10/2024 |
49.48
|
0 | 49.48 | 49.48 | 49.48 | 0 | 0 | 0 |
| 22/10/2024 |
49.67
|
400 | 49.19 | 49.67 | 49.19 | 0 | 0 | 0 |
| 21/10/2024 |
48.81
|
104 | 48.81 | 48.81 | 48.81 | 0 | 0 | 0 |
| 18/10/2024 |
50.53
|
100 | 50.53 | 50.53 | 50.53 | 0 | 0 | 0 |
| 17/10/2024 |
50.63
|
64 | 50.63 | 50.63 | 50.63 | 0 | 0 | 0 |
| 16/10/2024 |
50.63
|
2,400 | 50.63 | 50.63 | 50.63 | 0 | 0 | 0 |
| 15/10/2024 |
50.63
|
400 | 50.63 | 50.63 | 50.63 | 0 | 0 | 0 |
| 14/10/2024 |
50.63
|
2,000 | 50.63 | 50.63 | 50.53 | 0 | 0 | 0 |
| 11/10/2024 |
50.72
|
0 | 50.72 | 50.72 | 50.72 | 0 | 0 | 0 |
| 10/10/2024 |
50.72
|
0 | 50.72 | 50.72 | 50.72 | 0 | 0 | 0 |
| 09/10/2024 |
50.63
|
600 | 51.10 | 51.10 | 50.53 | 0 | 0 | 0 |
| 08/10/2024 |
50.63
|
2,500 | 50.63 | 50.63 | 48.91 | 0 | 0 | 0 |
| 07/10/2024 |
50.63
|
3,000 | 50.53 | 50.63 | 50.53 | 0 | 0 | 0 |
| 04/10/2024 |
50.63
|
0 | 50.63 | 50.63 | 50.63 | 0 | 0 | 0 |
| 03/10/2024 |
50.63
|
577 | 50.63 | 50.63 | 50.63 | 0 | 0 | 0 |
| 02/10/2024 |
50.15
|
3,522 | 50.15 | 50.15 | 50.15 | 0 | 0 | 0 |
| 01/10/2024 |
50.24
|
500 | 50.24 | 50.24 | 50.24 | 0 | 0 | 0 |
| 30/09/2024 |
50.91
|
900 | 48.24 | 51.01 | 47.76 | 0 | 0 | 0 |
| 27/09/2024 |
51.01
|
0 | 51.01 | 51.01 | 51.01 | 0 | 0 | 0 |
| 26/09/2024 |
51.58
|
1,905 | 51.58 | 51.58 | 49.67 | 0 | 0 | 0 |
| 25/09/2024 |
49.48
|
400 | 49.29 | 49.48 | 49.29 | 0 | 0 | 0 |
| 24/09/2024 |
47.86
|
1,200 | 49.48 | 49.48 | 47.76 | 0 | 0 | 0 |
| 23/09/2024 |
49.48
|
0 | 49.48 | 49.48 | 49.48 | 0 | 0 | 0 |
| 20/09/2024 |
49.48
|
0 | 49.48 | 49.48 | 49.48 | 0 | 0 | 0 |
| 19/09/2024 |
49.29
|
1,100 | 51.58 | 51.58 | 49.29 | 0 | 0 | 0 |
| 18/09/2024 |
49.19
|
1,400 | 49.19 | 49.19 | 49.19 | 0 | 0 | 0 |
| 17/09/2024 |
46.80
|
5,600 | 48.71 | 48.71 | 46.80 | 0 | 0 | 0 |
| 16/09/2024 |
51.58
|
300 | 51.58 | 51.58 | 51.58 | 0 | 0 | 0 |
| 13/09/2024 |
48.71
|
0 | 48.71 | 48.71 | 48.71 | 0 | 0 | 0 |
| 12/09/2024 |
48.71
|
0 | 48.71 | 48.71 | 48.71 | 0 | 0 | 0 |
| 11/09/2024 |
48.71
|
0 | 48.71 | 48.71 | 48.71 | 0 | 0 | 0 |
| 10/09/2024 |
48.71
|
200 | 48.71 | 48.71 | 48.71 | 0 | 0 | 0 |
| 09/09/2024 |
51.48
|
0 | 51.48 | 51.48 | 51.48 | 0 | 0 | 0 |
| 06/09/2024 |
51.48
|
0 | 51.48 | 51.48 | 51.48 | 0 | 0 | 0 |
| 05/09/2024 |
51.58
|
900 | 51.58 | 51.58 | 50.63 | 0 | 0 | 0 |
| 04/09/2024 |
51.58
|
400 | 51.58 | 51.58 | 51.58 | 0 | 0 | 0 |
| 30/08/2024 |
51.58
|
600 | 47.86 | 51.58 | 47.86 | 0 | 0 | 0 |
| 29/08/2024 |
48.71
|
7 | 48.71 | 48.71 | 48.71 | 0 | 0 | 0 |
| 28/08/2024 |
48.71
|
500 | 48.71 | 48.71 | 48.71 | 0 | 0 | 0 |
| 27/08/2024 |
52.63
|
200 | 51.68 | 52.63 | 51.68 | 0 | 0 | 0 |
| 26/08/2024 |
50.72
|
0 | 50.72 | 50.72 | 50.72 | 0 | 0 | 0 |
| 23/08/2024 |
50.63
|
700 | 50.72 | 50.72 | 50.63 | 0 | 0 | 0 |
| 22/08/2024 |
54.45
|
1,000 | 52.25 | 54.45 | 51.58 | 0 | 0 | 0 |
| 21/08/2024 |
54.92
|
100 | 54.92 | 54.92 | 54.92 | 0 | 0 | 0 |
| 20/08/2024 |
54.92
|
0 | 54.92 | 54.92 | 54.92 | 0 | 0 | 0 |
| 19/08/2024 |
54.92
|
0 | 54.92 | 54.92 | 54.92 | 0 | 0 | 0 |
| 16/08/2024 |
54.92
|
0 | 54.92 | 54.92 | 54.92 | 0 | 0 | 0 |
| 15/08/2024 |
54.92
|
0 | 54.92 | 54.92 | 54.92 | 0 | 0 | 0 |
| 14/08/2024 |
54.92
|
0 | 54.92 | 54.92 | 54.92 | 0 | 0 | 0 |
| 13/08/2024 |
54.92
|
100 | 54.92 | 54.92 | 54.92 | 0 | 0 | 0 |
| 12/08/2024 |
51.77
|
0 | 51.77 | 51.77 | 51.77 | 0 | 0 | 0 |
| 09/08/2024 |
51.77
|
0 | 51.77 | 51.77 | 51.77 | 0 | 0 | 0 |
| 08/08/2024 |
51.87
|
5,414 | 51.68 | 51.87 | 51.68 | 0 | 0 | 0 |
| 07/08/2024 |
50.82
|
1,000 | 50.82 | 50.82 | 50.82 | 0 | 0 | 0 |
| 06/08/2024 |
55.50
|
0 | 55.50 | 55.50 | 55.50 | 0 | 0 | 0 |
| 05/08/2024 |
55.40
|
800 | 55.40 | 56.36 | 55.40 | 0 | 0 | 0 |
| 02/08/2024 |
56.36
|
0 | 56.36 | 56.36 | 56.36 | 0 | 0 | 0 |
| 01/08/2024 |
56.36
|
104 | 56.36 | 56.36 | 56.36 | 0 | 0 | 0 |
| 31/07/2024 |
56.36
|
7 | 56.36 | 56.36 | 56.36 | 0 | 0 | 0 |
| 30/07/2024 |
56.36
|
23 | 56.36 | 56.36 | 56.36 | 0 | 0 | 0 |
| 29/07/2024 |
56.36
|
100 | 56.36 | 56.36 | 56.36 | 0 | 0 | 0 |
| 26/07/2024 |
57.22
|
0 | 57.22 | 57.22 | 57.22 | 0 | 0 | 0 |
| 25/07/2024 |
57.22
|
0 | 57.22 | 57.22 | 57.22 | 0 | 0 | 0 |
| 24/07/2024 |
57.22
|
100 | 57.22 | 57.22 | 57.22 | 0 | 0 | 0 |
| 23/07/2024 |
58.27
|
0 | 58.27 | 58.27 | 58.27 | 0 | 0 | 0 |
| 22/07/2024 |
58.27
|
0 | 58.27 | 58.27 | 58.27 | 0 | 0 | 0 |
| 19/07/2024 |
58.27
|
0 | 58.27 | 58.27 | 58.27 | 0 | 0 | 0 |
| 18/07/2024 |
58.27
|
1 | 58.27 | 58.27 | 58.27 | 0 | 0 | 0 |
| 17/07/2024 |
58.27
|
200 | 58.27 | 58.27 | 58.27 | 0 | 0 | 0 |
| 16/07/2024 |
58.27
|
0 | 58.27 | 58.27 | 58.27 | 0 | 0 | 0 |
| 15/07/2024 |
58.27
|
200 | 58.27 | 58.27 | 58.27 | 0 | 0 | 0 |
| 12/07/2024 |
57.60
|
200 | 57.60 | 57.60 | 57.60 | 0 | 0 | 0 |
| 11/07/2024 |
58.17
|
100 | 58.17 | 58.17 | 58.17 | 0 | 0 | 0 |
| 10/07/2024 |
57.31
|
0 | 57.31 | 57.31 | 57.31 | 0 | 0 | 0 |
| 09/07/2024 |
57.31
|
2 | 57.31 | 57.31 | 57.31 | 0 | 0 | 0 |
| 08/07/2024 |
57.31
|
0 | 57.31 | 57.31 | 57.31 | 0 | 0 | 0 |
| 05/07/2024 |
57.31
|
0 | 57.31 | 57.31 | 57.31 | 0 | 0 | 0 |
| 04/07/2024 |
57.31
|
100 | 57.31 | 57.31 | 57.31 | 0 | 0 | 0 |
| 03/07/2024 |
58.08
|
0 | 58.08 | 58.08 | 58.08 | 0 | 0 | 0 |
| 02/07/2024 |
58.08
|
0 | 58.08 | 58.08 | 58.08 | 0 | 0 | 0 |
| 01/07/2024 |
58.08
|
120 | 58.08 | 58.08 | 58.08 | 0 | 0 | 0 |
| 28/06/2024 |
58.08
|
300 | 58.08 | 58.08 | 58.08 | 0 | 0 | 0 |
| 27/06/2024 |
58.08
|
200 | 58.08 | 58.08 | 58.08 | 0 | 0 | 0 |
| 26/06/2024 |
58.08
|
0 | 58.08 | 58.08 | 58.08 | 0 | 0 | 0 |
| 25/06/2024 |
58.08
|
306 | 58.08 | 58.08 | 58.08 | 0 | 0 | 0 |
| 24/06/2024 |
58.17
|
327 | 58.17 | 58.17 | 58.17 | 0 | 0 | 0 |
| 21/06/2024 |
55.40
|
7 | 55.40 | 55.40 | 55.40 | 0 | 0 | 0 |
| 20/06/2024 |
55.40
|
1 | 55.40 | 55.40 | 55.40 | 0 | 0 | 0 |
| 19/06/2024 |
55.40
|
0 | 55.40 | 55.40 | 55.40 | 0 | 0 | 0 |
| 18/06/2024 |
55.40
|
1,001 | 55.40 | 55.40 | 55.40 | 0 | 0 | 0 |
| 17/06/2024 |
56.64
|
130 | 56.64 | 56.64 | 56.64 | 0 | 0 | 0 |
| 14/06/2024 |
54.16
|
1,016 | 54.16 | 54.16 | 54.16 | 0 | 0 | 0 |
| 13/06/2024 |
54.16
|
1,761 | 54.16 | 54.16 | 54.16 | 0 | 0 | 0 |
| 12/06/2024 |
54.16
|
100 | 54.16 | 54.16 | 54.16 | 0 | 0 | 0 |
| 11/06/2024 |
53.97
|
510 | 53.97 | 53.97 | 53.97 | 0 | 0 | 0 |