| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-12-29) |
0 | 0% | 3,910,600 | 332,800 | 15.2 |
44.65
47.40
45.30
|
|
2 tháng
(2025-11-28) |
-2.35 | -4.97% | 6,782,800 | -75,500 | -3.8 |
42
47.40
45.30
|
|
3 tháng
(2025-10-29) |
-5 | -10.02% | 9,460,600 | -430,100 | -20.7 |
42
49.90
45.30
|
|
6 tháng
(2025-07-31) |
-4.60 | -9.29% | 21,235,000 | -2,250,785 | -106.4 |
42
50.70
45.30
|
|
12 tháng
(2025-02-03) |
-0.36 | -0.79% | 52,832,800 | -8,210,451 | -291.4 |
39.60
52.30
45.30
|
|
24 tháng
(2024-02-07) |
8.44 | 23.15% | 118,039,900 | -5,821,258 | -183.7 |
35.39
52.30
45.30
|
|
36 tháng
(2023-02-13) |
6.18 | 15.96% | 149,172,700 | -9,784,367 | -360.0 |
33.94
52.30
45.30
|
|
60 tháng
(2021-02-22) |
20.06 | 80.77% | 318,330,100 | -3,989,888 | -166.7 |
23.23
52.30
45.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 27/01/2026 |
45.30
|
189,300 | 45.85 | 45.85 | 44.60 | 28,600 | 15,700 | 0.6 |
| 26/01/2026 |
44.90
|
174,600 | 45.90 | 46.40 | 44.90 | 2,200 | 33,800 | -1.4 |
| 23/01/2026 |
45.35
|
131,400 | 46.10 | 46.10 | 45.10 | 2,900 | 5,600 | -0.1 |
| 22/01/2026 |
46.35
|
42,400 | 46.55 | 47 | 45.80 | 8,700 | 0 | 0.4 |
| 21/01/2026 |
46.50
|
703,200 | 44.10 | 46.85 | 44.10 | 137,500 | 16,700 | 5.4 |
| 20/01/2026 |
47
|
284,300 | 46.90 | 47.20 | 46.70 | 59,400 | 2,000 | 2.7 |
| 19/01/2026 |
46.90
|
129,100 | 47 | 47.20 | 46.50 | 9,800 | 100 | 0.5 |
| 16/01/2026 |
46.85
|
82,900 | 47.80 | 47.80 | 46.55 | 3,800 | 200 | 0.2 |
| 15/01/2026 |
47.05
|
79,200 | 46.35 | 47.30 | 46.35 | 17,200 | 0 | 0.8 |
| 14/01/2026 |
46.85
|
114,000 | 46.95 | 46.95 | 46.30 | 7,500 | 1,400 | 0.3 |
| 13/01/2026 |
47
|
217,500 | 45.30 | 47 | 45 | 114,800 | 5,200 | 5.1 |
| 12/01/2026 |
45.15
|
180,200 | 45.50 | 45.50 | 44 | 19,800 | 0 | 0.9 |
| 09/01/2026 |
44.85
|
97,400 | 44.65 | 45.95 | 44.60 | 15,200 | 2,700 | 0.6 |
| 08/01/2026 |
44.65
|
321,700 | 45.10 | 45.35 | 44.65 | 16,000 | 16,200 | -0.0 |
| 07/01/2026 |
45.30
|
134,600 | 45.95 | 45.95 | 45.30 | 12,400 | 0 | 0.6 |
| 06/01/2026 |
45.30
|
100,300 | 46.45 | 46.45 | 45.20 | 6,900 | 3,500 | 0.2 |
| 05/01/2026 |
46.10
|
131,700 | 47.10 | 47.10 | 45.90 | 34,600 | 52,400 | -0.8 |
| 31/12/2025 |
47.40
|
95,800 | 46.85 | 47.40 | 45.25 | 500 | 1,200 | -0.0 |
| 30/12/2025 |
46.90
|
566,700 | 48 | 48 | 45.15 | 8,300 | 9,300 | -0.0 |
| 29/12/2025 |
44.90
|
323,600 | 43 | 44.90 | 43 | 6,000 | 400 | 0.2 |
| 26/12/2025 |
42
|
555,300 | 44.40 | 44.90 | 42 | 4,700 | 1,200 | 0.2 |
| 25/12/2025 |
43.50
|
288,500 | 43 | 44.50 | 43 | 10,500 | 100 | 0.5 |
| 24/12/2025 |
42.95
|
241,100 | 43.45 | 43.45 | 42.35 | 8,400 | 100 | 0.4 |
| 23/12/2025 |
43.50
|
404,000 | 44 | 44 | 43.05 | 100 | 2,600 | -0.1 |
| 22/12/2025 |
43.90
|
134,700 | 44 | 44.50 | 43.50 | 100 | 2,900 | -0.1 |
| 19/12/2025 |
44
|
170,500 | 45 | 45.05 | 44 | 700 | 2,800 | -0.1 |
| 18/12/2025 |
45
|
40,800 | 45.65 | 45.85 | 45 | 1,000 | 1,100 | -0.0 |
| 17/12/2025 |
45.65
|
43,000 | 46.10 | 46.30 | 45.60 | 3,100 | 200 | 0.1 |
| 16/12/2025 |
46.10
|
50,300 | 46 | 46.10 | 45.55 | 500 | 2,200 | -0.1 |
| 15/12/2025 |
45.75
|
21,700 | 46.25 | 46.25 | 45.75 | 700 | 2,300 | -0.1 |
| 12/12/2025 |
45.80
|
37,900 | 46 | 46.45 | 45.75 | 700 | 5,400 | -0.2 |
| 11/12/2025 |
45.90
|
23,100 | 46.45 | 46.45 | 45.80 | 400 | 3,100 | -0.1 |
| 10/12/2025 |
45.60
|
104,000 | 45.65 | 46.60 | 45.50 | 0 | 70,700 | -3.2 |
| 09/12/2025 |
45.65
|
201,500 | 46.05 | 46.25 | 45.45 | 0 | 87,300 | -4.0 |
| 08/12/2025 |
46
|
163,300 | 47 | 47.10 | 46 | 0 | 74,800 | -3.5 |
| 05/12/2025 |
47
|
13,800 | 47.25 | 47.25 | 47 | 0 | 1,200 | -0.1 |
| 04/12/2025 |
47
|
62,000 | 47 | 47.50 | 47 | 100 | 3,800 | -0.2 |
| 03/12/2025 |
46.95
|
100,900 | 47.50 | 47.50 | 46.80 | 100 | 77,800 | -3.7 |
| 02/12/2025 |
47.20
|
45,000 | 46.80 | 47.20 | 46.80 | 0 | 11,500 | -0.5 |
| 01/12/2025 |
46.75
|
148,900 | 47.25 | 47.70 | 46.75 | 1,800 | 86,300 | -4.0 |
| 28/11/2025 |
47.25
|
21,900 | 47.50 | 47.70 | 47.10 | 1,800 | 5,600 | -0.2 |
| 27/11/2025 |
47.50
|
29,800 | 47.50 | 48 | 47.45 | 600 | 2,400 | -0.1 |
| 26/11/2025 |
47.45
|
39,000 | 47.30 | 47.50 | 47.15 | 100 | 4,700 | -0.2 |
| 25/11/2025 |
47.10
|
135,900 | 47.50 | 48 | 47.10 | 2,600 | 34,300 | -1.5 |
| 24/11/2025 |
47.85
|
28,600 | 48.50 | 48.60 | 47.70 | 0 | 3,400 | -0.2 |
| 21/11/2025 |
48
|
106,700 | 48.25 | 48.30 | 47.60 | 6,300 | 57,800 | -2.5 |
| 20/11/2025 |
48.25
|
61,600 | 48.35 | 49 | 48.10 | 500 | 2,400 | -0.1 |
| 19/11/2025 |
48.35
|
202,200 | 48.20 | 48.50 | 47.70 | 4,200 | 10,300 | -0.3 |
| 18/11/2025 |
47.65
|
49,400 | 47.10 | 47.70 | 47.10 | 5,000 | 4,000 | 0.0 |
| 17/11/2025 |
47.10
|
67,700 | 47.30 | 47.30 | 47 | 5,800 | 41,100 | -1.7 |
| 14/11/2025 |
47.30
|
149,000 | 47 | 47.30 | 46.80 | 8,300 | 70,800 | -2.9 |
| 13/11/2025 |
46.95
|
99,900 | 47.20 | 47.40 | 46.95 | 9,800 | 40,300 | -1.4 |
| 12/11/2025 |
47.05
|
33,400 | 47.35 | 47.35 | 46.80 | 1,500 | 400 | 0.1 |
| 11/11/2025 |
46.85
|
51,400 | 46.80 | 47.15 | 46.80 | 0 | 4,300 | -0.2 |
| 10/11/2025 |
46.80
|
105,600 | 47.40 | 47.40 | 46.60 | 0 | 18,900 | -0.9 |
| 07/11/2025 |
47
|
116,200 | 47 | 47.50 | 46.90 | 4,000 | 34,200 | -1.4 |
| 06/11/2025 |
47.05
|
123,600 | 47.10 | 47.60 | 46.90 | 0 | 13,000 | -0.6 |
| 05/11/2025 |
47.05
|
107,700 | 47.40 | 48.05 | 46.80 | 16,000 | 17,800 | -0.1 |
| 04/11/2025 |
47.40
|
366,500 | 48.10 | 48.30 | 45.10 | 20,000 | 41,000 | -1.0 |
| 03/11/2025 |
48.15
|
126,000 | 49.80 | 49.80 | 48.15 | 7,100 | 9,200 | -0.1 |
| 31/10/2025 |
49
|
99,100 | 49.70 | 49.85 | 49 | 2,800 | 2,900 | -0.0 |
| 30/10/2025 |
49.40
|
35,700 | 50 | 50 | 49.20 | 2,800 | 9,100 | -0.3 |
| 29/10/2025 |
49.90
|
542,800 | 48.90 | 50.50 | 48.80 | 54,200 | 83,900 | -1.5 |
| 28/10/2025 |
48.10
|
93,200 | 48.30 | 48.30 | 47.60 | 300 | 13,000 | -0.6 |
| 27/10/2025 |
47.95
|
73,400 | 48.05 | 48.45 | 47.70 | 6,800 | 23,200 | -0.8 |
| 24/10/2025 |
48
|
51,300 | 47.75 | 48 | 47.20 | 1,700 | 18,400 | -0.8 |
| 23/10/2025 |
47.80
|
52,400 | 47.50 | 48 | 47.25 | 800 | 7,300 | -0.3 |
| 22/10/2025 |
47.55
|
36,800 | 47.50 | 48.10 | 47.40 | 1,400 | 10,300 | -0.4 |
| 21/10/2025 |
47.75
|
175,000 | 47.55 | 48.70 | 47 | 400 | 11,700 | -0.5 |
| 20/10/2025 |
47.05
|
146,900 | 48.15 | 48.45 | 47.05 | 3,500 | 22,700 | -0.9 |
| 17/10/2025 |
48.15
|
54,500 | 48.05 | 49.20 | 48.05 | 300 | 27,600 | -1.3 |
| 16/10/2025 |
48.20
|
109,000 | 48 | 48.35 | 47.95 | 5,400 | 41,100 | -1.7 |
| 15/10/2025 |
48.10
|
196,200 | 48.80 | 49.05 | 47.95 | 1,000 | 102,600 | -4.9 |
| 14/10/2025 |
48.80
|
299,300 | 49.40 | 49.80 | 48.80 | 26,700 | 154,300 | -6.3 |
| 13/10/2025 |
49.40
|
90,300 | 48.85 | 49.75 | 48.80 | 8,700 | 29,200 | -1.0 |
| 10/10/2025 |
49.40
|
194,800 | 48.75 | 50.20 | 48.75 | 18,900 | 45,400 | -1.3 |
| 09/10/2025 |
48.70
|
86,100 | 49.05 | 49.15 | 48.65 | 0 | 0 | 0 |
| 08/10/2025 |
49
|
44,400 | 49.30 | 49.30 | 48.50 | 800 | 6,200 | -0.3 |
| 07/10/2025 |
49.15
|
128,000 | 49.05 | 49.50 | 48.50 | 2,000 | 57,300 | -2.7 |
| 06/10/2025 |
48.85
|
67,200 | 49.80 | 49.80 | 48.75 | 1,600 | 34,300 | -1.6 |
| 03/10/2025 |
48.85
|
140,100 | 48.50 | 49.30 | 48 | 23,000 | 25,000 | -0.1 |
| 02/10/2025 |
48.35
|
185,400 | 48.40 | 49 | 48.20 | 18,500 | 84,300 | -3.2 |
| 01/10/2025 |
48.40
|
102,900 | 48.70 | 48.70 | 48.40 | 0 | 58,700 | -2.8 |
| 30/09/2025 |
48.50
|
66,300 | 48.80 | 49 | 48.25 | 400 | 24,600 | -1.2 |
| 29/09/2025 |
48.50
|
84,100 | 49 | 49.10 | 48 | 7,500 | 15,900 | -0.4 |
| 26/09/2025 |
48.80
|
107,300 | 49.50 | 49.75 | 48.70 | 26,200 | 2,900 | 1.1 |
| 25/09/2025 |
49.20
|
111,400 | 50.50 | 50.60 | 49.10 | 11,800 | 39,000 | -1.3 |
| 24/09/2025 |
50.20
|
539,100 | 48.60 | 50.20 | 48.50 | 161,100 | 62,000 | 4.9 |
| 23/09/2025 |
48.45
|
447,300 | 48.45 | 48.60 | 48.10 | 1,300 | 100,100 | -4.8 |
| 22/09/2025 |
48.45
|
464,700 | 48.60 | 48.75 | 48.15 | 0 | 172,100 | -8.3 |
| 19/09/2025 |
48.50
|
152,300 | 48.85 | 48.85 | 48.35 | 5,500 | 78,800 | -3.6 |
| 18/09/2025 |
48.50
|
428,000 | 48.05 | 48.85 | 48.05 | 64,200 | 146,700 | -4.0 |
| 17/09/2025 |
47.95
|
243,000 | 48 | 48.30 | 47.90 | 7,400 | 172,500 | -7.9 |
| 16/09/2025 |
48
|
369,600 | 48.40 | 48.40 | 47.80 | 22,400 | 194,000 | -8.2 |
| 15/09/2025 |
48.10
|
198,600 | 47.60 | 48.30 | 47.55 | 5,300 | 91,700 | -4.1 |
| 12/09/2025 |
47.40
|
476,700 | 46.75 | 47.90 | 46.55 | 98,700 | 180,300 | -3.8 |
| 11/09/2025 |
46.75
|
120,000 | 46.70 | 46.80 | 46.50 | 2,900 | 47,000 | -2.1 |
| 10/09/2025 |
46.70
|
106,200 | 47.20 | 47.20 | 46.65 | 1,100 | 39,500 | -1.8 |
| 09/09/2025 |
46.70
|
121,100 | 47.10 | 47.20 | 46.70 | 600 | 41,700 | -1.9 |
| 08/09/2025 |
47
|
138,700 | 47.95 | 47.95 | 47 | 2,100 | 52,400 | -2.4 |