| 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) |
-0.15 | -0.35% | 113,200 | 250 | 0 |
42.35
42.90
42.65
|
|
2 tháng
(2026-04-13) |
0.10 | 0.23% | 209,300 | -6,554 | 0 |
42.35
43
42.65
|
|
3 tháng
(2026-03-16) |
-0.05 | -0.12% | 430,400 | 12,946 | -0.2 |
42.35
43.10
42.65
|
|
6 tháng
(2025-12-15) |
0.24 | 0.56% | 1,439,500 | 7,446 | -0.4 |
42.35
43.15
42.65
|
|
12 tháng
(2025-06-17) |
-1.85 | -4.14% | 5,590,300 | -2,320,954 | -105.5 |
40.26
46.17
42.65
|
|
24 tháng
(2024-06-24) |
-1.33 | -3.02% | 9,366,300 | -2,958,571 | -136.3 |
40.26
49.45
42.65
|
|
36 tháng
(2023-06-28) |
5.50 | 14.75% | 15,391,700 | -2,797,471 | -128.9 |
36.19
49.45
42.65
|
|
60 tháng
(2021-07-08) |
26.17 | 157.90% | 76,554,400 | -2,273,204 | -108.0 |
15.66
49.45
42.65
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 30/10/2024 |
44.79
|
15,000 | 46.92 | 46.92 | 44.44 | 0 | 100 | -0.0 |
| 29/10/2024 |
44.79
|
32,300 | 43.99 | 45.24 | 43.55 | 0 | 8,200 | -0.4 |
| 28/10/2024 |
44.44
|
28,000 | 44.52 | 44.70 | 44.26 | 1,400 | 11,100 | -0.5 |
| 25/10/2024 |
44.70
|
27,600 | 44.52 | 44.70 | 44.44 | 0 | 5,600 | -0.3 |
| 24/10/2024 |
44.52
|
9,800 | 44.61 | 44.61 | 44.44 | 0 | 5,400 | -0.3 |
| 23/10/2024 |
44.44
|
35,400 | 44.52 | 45.32 | 44.44 | 0 | 500 | -0.0 |
| 22/10/2024 |
44.61
|
7,400 | 44.79 | 44.88 | 44.44 | 0 | 4,200 | -0.2 |
| 21/10/2024 |
44.88
|
40,900 | 44.79 | 45.24 | 44.79 | 0 | 4,100 | -0.2 |
| 18/10/2024 |
44.97
|
17,700 | 44.79 | 45.32 | 44.70 | 0 | 4,900 | -0.2 |
| 17/10/2024 |
44.79
|
17,200 | 44.70 | 45.15 | 44.70 | 0 | 5,600 | -0.3 |
| 16/10/2024 |
45.24
|
800 | 46.21 | 46.21 | 44.44 | 0 | 0 | 0 |
| 15/10/2024 |
44.61
|
4,600 | 44.44 | 44.70 | 44.44 | 0 | 100 | -0.0 |
| 14/10/2024 |
44.52
|
2,300 | 44.79 | 44.79 | 44.52 | 0 | 1,800 | -0.1 |
| 11/10/2024 |
44.88
|
2,900 | 44.88 | 45.32 | 44.88 | 2,000 | 0 | 0.1 |
| 10/10/2024 |
45.32
|
20,900 | 45.06 | 45.32 | 44.70 | 0 | 0 | 0 |
| 09/10/2024 |
45.32
|
61,900 | 46.83 | 46.83 | 44.70 | 0 | 4,400 | -0.2 |
| 08/10/2024 |
44.70
|
71,800 | 44.70 | 45.32 | 43.99 | 0 | 0 | 0 |
| 07/10/2024 |
44.44
|
2,900 | 44.44 | 44.52 | 44.08 | 0 | 1,300 | -0.1 |
| 04/10/2024 |
44.61
|
3,800 | 45.86 | 45.86 | 44.61 | 800 | 0 | 0.0 |
| 03/10/2024 |
44.79
|
77,300 | 44.61 | 44.88 | 44.44 | 0 | 6,200 | -0.3 |
| 02/10/2024 |
44.61
|
4,800 | 43.99 | 44.61 | 43.99 | 0 | 1,900 | -0.1 |
| 01/10/2024 |
44.61
|
23,200 | 44.39 | 44.61 | 43.55 | 0 | 1,800 | -0.1 |
| 30/09/2024 |
44.39
|
9,500 | 44.35 | 44.39 | 43.99 | 0 | 0 | 0 |
| 27/09/2024 |
44.39
|
18,600 | 44.39 | 44.39 | 43.55 | 0 | 0 | 0 |
| 26/09/2024 |
44.39
|
21,500 | 43.99 | 44.39 | 43.55 | 0 | 0 | 0 |
| 25/09/2024 |
44.44
|
24,800 | 44.44 | 44.44 | 43.99 | 0 | 0 | 0 |
| 24/09/2024 |
44.44
|
23,000 | 44.35 | 44.52 | 44.35 | 0 | 0 | 0 |
| 23/09/2024 |
44.35
|
7,000 | 44.08 | 44.44 | 43.55 | 0 | 0 | 0 |
| 20/09/2024 |
44.52
|
11,600 | 44.70 | 44.70 | 43.99 | 700 | 4,100 | -0.2 |
| 19/09/2024 |
44.44
|
49,700 | 44.70 | 44.70 | 44.44 | 0 | 6,000 | -0.3 |
| 18/09/2024 |
44.70
|
600 | 44.70 | 44.70 | 44.44 | 0 | 500 | -0.0 |
| 17/09/2024 |
44.70
|
5,000 | 44.70 | 44.88 | 43.99 | 0 | 3,500 | -0.2 |
| 16/09/2024 |
44.70
|
27,100 | 44.61 | 44.88 | 43.99 | 0 | 0 | 0 |
| 13/09/2024 |
44.44
|
5,800 | 44.44 | 44.44 | 44.44 | 0 | 2,300 | -0.1 |
| 12/09/2024 |
44.44
|
2,500 | 43.99 | 44.44 | 43.99 | 0 | 2,000 | -0.1 |
| 11/09/2024 |
44.08
|
11,600 | 44.70 | 44.70 | 44.08 | 0 | 0 | 0 |
| 10/09/2024 |
43.99
|
46,500 | 44.88 | 44.88 | 43.99 | 0 | 1,800 | -0.1 |
| 09/09/2024 |
44.70
|
66,900 | 44.44 | 44.70 | 42.75 | 0 | 0 | 0 |
| 06/09/2024 |
44.61
|
31,700 | 43.55 | 44.70 | 41.77 | 2,600 | 0 | 0.1 |
| 05/09/2024 |
44.52
|
8,800 | 44.17 | 44.52 | 43.99 | 0 | 7,700 | -0.4 |
| 04/09/2024 |
44.52
|
400 | 44.08 | 44.52 | 44.08 | 0 | 200 | -0.0 |
| 30/08/2024 |
44.52
|
100 | 44.52 | 44.52 | 44.52 | 0 | 0 | 0 |
| 29/08/2024 |
44.61
|
4,500 | 44.08 | 44.61 | 43.55 | 0 | 0 | 0 |
| 28/08/2024 |
44.52
|
4,800 | 44.08 | 44.52 | 44.08 | 0 | 0 | 0 |
| 27/08/2024 |
44.44
|
2,300 | 44.44 | 44.44 | 44.08 | 0 | 100 | -0.0 |
| 26/08/2024 |
44.70
|
9,300 | 44.44 | 44.88 | 44.26 | 0 | 0 | 0 |
| 23/08/2024 |
44.35
|
17,300 | 44.44 | 44.44 | 44.08 | 0 | 0 | 0 |
| 22/08/2024 |
44.44
|
31,400 | 44.44 | 44.44 | 44.08 | 400 | 1,500 | -0.1 |
| 21/08/2024 |
44.44
|
13,100 | 44.17 | 44.88 | 44.17 | 0 | 0 | 0 |
| 20/08/2024 |
44.44
|
13,600 | 46.04 | 46.04 | 44.44 | 0 | 3,400 | -0.2 |
| 19/08/2024 |
45.32
|
2,900 | 46.12 | 46.12 | 44.30 | 0 | 0 | 0 |
| 16/08/2024 |
44.30
|
26,000 | 46.21 | 46.21 | 43.99 | 0 | 800 | -0.0 |
| 15/08/2024 |
46.04
|
1,500 | 43.81 | 47.01 | 43.81 | 100 | 0 | 0.0 |
| 14/08/2024 |
45.77
|
32,600 | 45.77 | 45.77 | 43.55 | 300 | 4,200 | -0.2 |
| 13/08/2024 |
46.04
|
5,400 | 45.06 | 46.12 | 44.44 | 0 | 700 | -0.0 |
| 12/08/2024 |
46.12
|
10,800 | 45.68 | 47.10 | 45.32 | 0 | 400 | -0.0 |
| 09/08/2024 |
45.77
|
4,000 | 45.77 | 45.77 | 45.32 | 0 | 100 | -0.0 |
| 08/08/2024 |
45.68
|
1,200 | 46.04 | 46.04 | 45.68 | 500 | 0 | 0.0 |
| 07/08/2024 |
45.32
|
100 | 45.32 | 45.32 | 45.32 | 0 | 0 | 0 |
| 06/08/2024 |
45.32
|
61,300 | 45.24 | 45.32 | 44.35 | 400 | 300 | 0.0 |
| 05/08/2024 |
44.44
|
36,300 | 43.99 | 44.88 | 43.55 | 0 | 5,500 | -0.3 |
| 02/08/2024 |
44.61
|
20,800 | 45.32 | 45.32 | 42.84 | 100 | 14,600 | -0.7 |
| 01/08/2024 |
45.41
|
1,800 | 44.88 | 45.59 | 44.44 | 300 | 0 | 0.0 |
| 31/07/2024 |
45.15
|
4,800 | 45.77 | 45.86 | 44.44 | 0 | 1,600 | -0.1 |
| 30/07/2024 |
45.86
|
1,000 | 45.59 | 45.95 | 45.50 | 0 | 0 | 0 |
| 29/07/2024 |
45.95
|
1,000 | 45.77 | 46.04 | 45.41 | 0 | 0 | 0 |
| 26/07/2024 |
46.04
|
100 | 46.04 | 46.04 | 46.04 | 0 | 0 | 0 |
| 25/07/2024 |
46.04
|
3,100 | 45.50 | 46.21 | 45.41 | 0 | 100 | -0.0 |
| 24/07/2024 |
46.21
|
6,700 | 45.50 | 46.92 | 44.88 | 0 | 0 | 0 |
| 23/07/2024 |
46.21
|
800 | 46.66 | 46.66 | 46.21 | 100 | 600 | -0.0 |
| 22/07/2024 |
46.66
|
5,900 | 46.21 | 46.66 | 45.41 | 0 | 100 | -0.0 |
| 19/07/2024 |
46.66
|
3,300 | 46.21 | 46.66 | 45.77 | 1,800 | 1,300 | 0.0 |
| 18/07/2024 |
46.66
|
2,500 | 46.21 | 47.10 | 46.21 | 0 | 100 | -0.0 |
| 17/07/2024 |
47.10
|
16,800 | 45.77 | 47.55 | 45.77 | 11,500 | 700 | 0.6 |
| 16/07/2024 |
45.32
|
9,100 | 46.21 | 47.10 | 45.32 | 0 | 100 | -0.0 |
| 15/07/2024 |
47.10
|
1,000 | 45.59 | 47.10 | 45.59 | 0 | 0 | 0 |
| 12/07/2024 |
46.57
|
1,400 | 45.95 | 47.10 | 45.95 | 0 | 0 | 0 |
| 11/07/2024 |
47.10
|
1,400 | 47.10 | 47.10 | 47.01 | 0 | 800 | -0.0 |
| 10/07/2024 |
47.01
|
3,700 | 47.10 | 47.10 | 46.21 | 100 | 700 | -0.0 |
| 09/07/2024 |
47.46
|
93,300 | 44.88 | 47.55 | 44.88 | 600 | 400 | 0.0 |
| 08/07/2024 |
44.97
|
7,700 | 44.88 | 45.06 | 44.52 | 0 | 1,000 | -0.1 |
| 05/07/2024 |
44.97
|
4,200 | 45.06 | 45.06 | 44.52 | 0 | 0 | 0 |
| 04/07/2024 |
45.06
|
1,500 | 44.97 | 45.06 | 44.88 | 0 | 0 | 0 |
| 03/07/2024 |
44.97
|
15,100 | 44.26 | 45.32 | 44.08 | 0 | 0 | 0 |
| 02/07/2024 |
44.44
|
2,900 | 44.44 | 44.70 | 44.12 | 0 | 0 | 0 |
| 01/07/2024 |
44.44
|
6,100 | 44.17 | 44.44 | 44.17 | 0 | 0 | 0 |
| 28/06/2024 |
44.35
|
11,300 | 44.70 | 44.70 | 43.99 | 800 | 0 | 0.0 |
| 27/06/2024 |
44.44
|
11,000 | 43.72 | 44.44 | 43.72 | 300 | 1,000 | -0.0 |
| 26/06/2024 |
44.12
|
12,100 | 43.99 | 44.44 | 43.99 | 0 | 0 | 0 |
| 25/06/2024 |
44.08
|
23,800 | 44.08 | 44.26 | 43.99 | 0 | 0 | 0 |
| 24/06/2024 |
44.08
|
8,700 | 43.55 | 44.39 | 43.55 | 0 | 3,100 | -0.2 |
| 21/06/2024 |
44.04
|
25,400 | 43.90 | 44.35 | 43.90 | 1,000 | 3,100 | -0.1 |
| 20/06/2024 |
44.04
|
12,600 | 43.99 | 44.61 | 43.10 | 0 | 0 | 0 |
| 19/06/2024 |
44.04
|
1,500 | 44.39 | 44.39 | 43.90 | 0 | 100 | -0.0 |
| 18/06/2024 |
43.99
|
7,000 | 43.99 | 43.99 | 43.55 | 0 | 0 | 0 |
| 17/06/2024 |
44.17
|
3,500 | 43.95 | 44.35 | 43.86 | 0 | 0 | 0 |
| 14/06/2024 |
44.08
|
27,400 | 44.44 | 44.44 | 43.55 | 0 | 800 | -0.0 |
| 13/06/2024 |
43.99
|
27,500 | 43.95 | 44.44 | 43.95 | 0 | 0 | 0 |
| 12/06/2024 |
43.99
|
1,700 | 43.59 | 43.99 | 43.55 | 0 | 0 | 0 |
| 11/06/2024 |
44.17
|
9,300 | 43.99 | 44.26 | 42.66 | 0 | 3,100 | -0.1 |