| 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) |
-1.70 | -3.20% | 970,400 | 12,600 | 1.0 |
50.40
54.40
51.40
|
|
2 tháng
(2026-01-16) |
-0.20 | -0.39% | 2,166,400 | 315,900 | 17.0 |
50.40
54.40
51.40
|
|
3 tháng
(2025-12-17) |
1.60 | 3.21% | 2,582,100 | 317,600 | 17.1 |
48.30
54.40
51.40
|
|
6 tháng
(2025-09-18) |
-2.60 | -4.81% | 5,795,000 | 125,600 | 6.8 |
48.05
54.40
51.40
|
|
12 tháng
(2025-03-24) |
-2.31 | -4.29% | 26,875,000 | 819,638 | 27.8 |
43.06
56.30
51.40
|
|
24 tháng
(2024-03-27) |
7.84 | 17.95% | 86,075,700 | 2,068,513 | 87.8 |
38.09
59.79
51.40
|
|
36 tháng
(2023-04-03) |
21.57 | 72.06% | 109,001,000 | 4,700,948 | 223.5 |
29.93
59.79
51.40
|
|
60 tháng
(2021-04-12) |
27.73 | 116.62% | 152,753,200 | 10,287,754 | 526.7 |
23.08
59.79
51.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 18/03/2026 |
51.30
|
31,200 | 51.30 | 51.40 | 50.50 | 0 | 0 | 0 |
| 17/03/2026 |
51.40
|
8,100 | 51.80 | 52.20 | 51.30 | 0 | 11,500 | -0.6 |
| 16/03/2026 |
51.50
|
46,600 | 51.70 | 52.90 | 50.10 | 0 | 48,800 | -2.5 |
| 13/03/2026 |
50.40
|
55,100 | 51.30 | 51.30 | 50.30 | 0 | 48,800 | -2.5 |
| 12/03/2026 |
51
|
11,900 | 51.50 | 51.50 | 50.30 | 0 | 0 | 0 |
| 11/03/2026 |
51.30
|
65,900 | 50.20 | 51.40 | 50.10 | 0 | 0 | 0 |
| 10/03/2026 |
51.40
|
230,800 | 50.70 | 51.50 | 50.70 | 0 | 0 | 0 |
| 09/03/2026 |
51
|
142,300 | 51.70 | 52.70 | 50 | 0 | 0 | 0 |
| 06/03/2026 |
53.40
|
34,500 | 54 | 54 | 52.50 | 900 | 1,400 | -0.0 |
| 05/03/2026 |
53.30
|
12,100 | 53.20 | 54.30 | 53.10 | 0 | 3,000 | -0.2 |
| 04/03/2026 |
53.90
|
25,800 | 53.80 | 54.40 | 52.60 | 1,500 | 9,100 | -0.4 |
| 03/03/2026 |
54.40
|
94,500 | 53.80 | 54.40 | 53.80 | 7,000 | 0 | 0.4 |
| 02/03/2026 |
53.90
|
55,200 | 50.90 | 54.30 | 50.90 | 50,000 | 0 | 2.7 |
| 27/02/2026 |
54.30
|
50,500 | 54.30 | 54.40 | 53.70 | 2,800 | 0 | 0.2 |
| 26/02/2026 |
54.30
|
38,600 | 53.80 | 54.30 | 53.20 | 30,000 | 0 | 1.6 |
| 25/02/2026 |
53.90
|
14,700 | 54 | 54 | 53.30 | 2,300 | 0 | 0.1 |
| 24/02/2026 |
54.40
|
76,400 | 53.20 | 54.40 | 52.70 | 30,000 | 800 | 1.6 |
| 23/02/2026 |
53.20
|
15,500 | 54.30 | 54.30 | 53.10 | 0 | 0 | 0 |
| 13/02/2026 |
54.20
|
18,900 | 53.80 | 54.30 | 53.50 | 7,000 | 0 | 0.4 |
| 12/02/2026 |
53.80
|
166,300 | 52.70 | 53.90 | 52.70 | 4,100 | 200 | 0.2 |
| 11/02/2026 |
52.70
|
30,900 | 52.70 | 52.90 | 52.60 | 7,000 | 0 | 0.4 |
| 10/02/2026 |
53
|
26,400 | 52.70 | 53.30 | 52.50 | 7,000 | 0 | 0.4 |
| 09/02/2026 |
52.70
|
39,700 | 52.50 | 53.90 | 52.50 | 0 | 0 | 0 |
| 06/02/2026 |
52.80
|
16,400 | 51.80 | 53 | 51.80 | 0 | 0 | 0 |
| 05/02/2026 |
53
|
57,500 | 54.10 | 54.10 | 53 | 20,000 | 0 | 1.1 |
| 04/02/2026 |
54.10
|
22,700 | 54.30 | 54.50 | 53.60 | 0 | 1,200 | -0.1 |
| 03/02/2026 |
54.30
|
81,800 | 53.10 | 54.50 | 52.80 | 50,000 | 0 | 2.7 |
| 02/02/2026 |
52.90
|
79,500 | 53.70 | 53.70 | 52.30 | 30,000 | 200 | 1.6 |
| 30/01/2026 |
53
|
160,300 | 51.90 | 53 | 51.90 | 85,000 | 0 | 4.5 |
| 29/01/2026 |
51.90
|
69,000 | 51.80 | 52 | 51.40 | 20,000 | 0 | 1.0 |
| 28/01/2026 |
51.80
|
50,300 | 51.60 | 52.20 | 51 | 0 | 100 | -0.0 |
| 27/01/2026 |
51.60
|
57,600 | 51.60 | 51.60 | 51.20 | 15,000 | 0 | 0.8 |
| 26/01/2026 |
51.60
|
19,600 | 51.70 | 51.90 | 51.30 | 2,000 | 0 | 0.1 |
| 23/01/2026 |
51.90
|
37,200 | 52 | 52 | 51.20 | 19,000 | 0 | 1.0 |
| 22/01/2026 |
52
|
38,500 | 52 | 52.30 | 51.80 | 0 | 100 | -0.0 |
| 21/01/2026 |
51.70
|
21,300 | 51.60 | 52 | 51 | 0 | 300 | -0.0 |
| 20/01/2026 |
52
|
64,400 | 52 | 52.90 | 51.20 | 20,000 | 1,000 | 1.0 |
| 19/01/2026 |
52
|
58,300 | 51.70 | 52.20 | 51.40 | 22,000 | 1,500 | 1.1 |
| 16/01/2026 |
51.70
|
79,400 | 49.50 | 51.90 | 49.40 | 2,000 | 2,200 | -0.0 |
| 15/01/2026 |
49.50
|
18,600 | 49.75 | 49.80 | 49.50 | 400 | 2,000 | -0.1 |
| 14/01/2026 |
49.50
|
45,300 | 48.45 | 49.65 | 48.10 | 0 | 2,300 | -0.1 |
| 13/01/2026 |
48.40
|
7,000 | 48 | 48.75 | 48 | 0 | 2,200 | -0.1 |
| 12/01/2026 |
48.50
|
25,600 | 48.50 | 48.50 | 48 | 0 | 1,700 | -0.1 |
| 09/01/2026 |
48.40
|
21,900 | 48.40 | 48.60 | 48.30 | 0 | 2,300 | -0.1 |
| 08/01/2026 |
48.50
|
7,100 | 48.50 | 48.50 | 48.05 | 0 | 2,300 | -0.1 |
| 07/01/2026 |
48.50
|
4,800 | 48.80 | 48.80 | 48 | 0 | 1,000 | -0.0 |
| 06/01/2026 |
48.45
|
10,800 | 48.60 | 48.60 | 47.95 | 0 | 1,300 | -0.1 |
| 05/01/2026 |
48.65
|
26,800 | 48.80 | 48.80 | 48 | 500 | 1,400 | -0.0 |
| 31/12/2025 |
48.80
|
9,000 | 48.65 | 48.80 | 48.25 | 0 | 1,400 | -0.1 |
| 30/12/2025 |
48.80
|
15,900 | 48.50 | 48.80 | 48.10 | 7,200 | 400 | 0.3 |
| 29/12/2025 |
48.45
|
3,500 | 48.75 | 48.75 | 48.05 | 200 | 500 | -0.0 |
| 26/12/2025 |
48.45
|
15,700 | 48.10 | 48.75 | 47.95 | 300 | 1,400 | -0.1 |
| 25/12/2025 |
48.85
|
22,500 | 48.10 | 48.85 | 48 | 100 | 500 | -0.0 |
| 24/12/2025 |
48.30
|
60,600 | 48.30 | 48.30 | 47.60 | 0 | 700 | -0.0 |
| 23/12/2025 |
48.30
|
8,400 | 48.45 | 48.45 | 48.25 | 100 | 400 | -0.0 |
| 22/12/2025 |
48.45
|
17,200 | 48.40 | 48.45 | 47.90 | 0 | 100 | -0.0 |
| 19/12/2025 |
48.50
|
46,200 | 48.50 | 49 | 48 | 4,700 | 600 | 0.2 |
| 18/12/2025 |
48.95
|
30,400 | 49.90 | 49.90 | 48.60 | 6,000 | 1,300 | 0.2 |
| 17/12/2025 |
49.90
|
18,400 | 48.45 | 49.90 | 48 | 6,000 | 0 | 0.3 |
| 16/12/2025 |
48.45
|
11,700 | 47.10 | 48.80 | 47.10 | 200 | 200 | -0.0 |
| 15/12/2025 |
48.05
|
441,000 | 48.20 | 48.95 | 47.50 | 1,200 | 800 | 0.0 |
| 12/12/2025 |
49
|
18,900 | 50 | 50 | 49 | 4,700 | 1,200 | 0.2 |
| 11/12/2025 |
49.50
|
13,800 | 50.10 | 50.10 | 46.60 | 0 | 500 | -0.0 |
| 10/12/2025 |
50.10
|
424,700 | 50.40 | 50.40 | 49.80 | 0 | 700 | -0.0 |
| 09/12/2025 |
50.40
|
22,400 | 50 | 50.40 | 49.80 | 0 | 200 | -0.0 |
| 08/12/2025 |
50
|
20,900 | 50.40 | 50.40 | 49.90 | 6,600 | 600 | 0.3 |
| 05/12/2025 |
50.30
|
21,900 | 50.30 | 50.80 | 50.10 | 0 | 500 | -0.0 |
| 04/12/2025 |
50.30
|
12,500 | 50.40 | 50.40 | 50 | 500 | 300 | 0.0 |
| 03/12/2025 |
50.40
|
76,800 | 50.40 | 50.50 | 50 | 12,400 | 1,000 | 0.6 |
| 02/12/2025 |
50.40
|
10,900 | 50.50 | 50.50 | 49.80 | 0 | 300 | -0.0 |
| 01/12/2025 |
50.50
|
48,500 | 50.80 | 50.80 | 50 | 2,200 | 1,000 | 0.1 |
| 28/11/2025 |
50.80
|
14,600 | 51.70 | 51.70 | 50.20 | 0 | 1,500 | -0.1 |
| 27/11/2025 |
50.70
|
13,600 | 50.50 | 50.90 | 50.20 | 500 | 900 | -0.0 |
| 26/11/2025 |
50.60
|
11,400 | 51.30 | 51.30 | 50.60 | 0 | 900 | -0.0 |
| 25/11/2025 |
50.50
|
35,100 | 51.40 | 51.40 | 50.50 | 0 | 700 | -0.0 |
| 24/11/2025 |
51.50
|
20,600 | 51.70 | 51.70 | 50.60 | 2,000 | 1,700 | 0.0 |
| 21/11/2025 |
51.70
|
1,400 | 50.70 | 51.70 | 50.70 | 0 | 600 | -0.0 |
| 20/11/2025 |
51.90
|
3,100 | 51.50 | 51.90 | 51.20 | 0 | 700 | -0.0 |
| 19/11/2025 |
51.70
|
1,100 | 52 | 52 | 51.20 | 0 | 600 | -0.0 |
| 18/11/2025 |
51.80
|
6,300 | 51.50 | 52 | 51.30 | 2,300 | 1,400 | 0.0 |
| 17/11/2025 |
51.50
|
3,600 | 53.20 | 53.80 | 51.50 | 0 | 700 | -0.0 |
| 14/11/2025 |
51.50
|
13,400 | 51.30 | 51.80 | 51.30 | 2,800 | 1,200 | 0.1 |
| 13/11/2025 |
51.90
|
2,100 | 52.50 | 52.50 | 51.30 | 300 | 700 | -0.0 |
| 12/11/2025 |
52
|
5,600 | 51.90 | 52 | 51.50 | 0 | 900 | -0.0 |
| 11/11/2025 |
51.90
|
9,100 | 51.20 | 52 | 51.20 | 0 | 1,300 | -0.1 |
| 10/11/2025 |
52.20
|
10,000 | 51.90 | 52.30 | 51.50 | 0 | 2,600 | -0.1 |
| 07/11/2025 |
52.80
|
9,700 | 52.50 | 52.80 | 51.40 | 0 | 0 | 0 |
| 06/11/2025 |
52.50
|
75,800 | 51.30 | 53 | 51.10 | 2,000 | 2,000 | -0.0 |
| 05/11/2025 |
52.60
|
23,000 | 52.20 | 53 | 51.80 | 0 | 8,400 | -0.4 |
| 04/11/2025 |
52.20
|
14,800 | 53 | 53 | 51.60 | 500 | 5,300 | -0.2 |
| 03/11/2025 |
53.20
|
11,900 | 52.50 | 53.20 | 52.30 | 0 | 1,600 | -0.1 |
| 31/10/2025 |
52.60
|
3,600 | 52.70 | 52.70 | 52 | 0 | 600 | -0.0 |
| 30/10/2025 |
52.70
|
34,200 | 52.20 | 52.70 | 52 | 0 | 1,200 | -0.1 |
| 29/10/2025 |
52.80
|
15,100 | 52.70 | 52.80 | 52.10 | 0 | 2,600 | -0.1 |
| 28/10/2025 |
52.90
|
81,000 | 52.50 | 52.90 | 51.80 | 500 | 14,800 | -0.7 |
| 27/10/2025 |
53
|
6,500 | 53.20 | 53.20 | 52.80 | 0 | 1,100 | -0.1 |
| 24/10/2025 |
53.10
|
23,500 | 52.90 | 53.10 | 52.50 | 0 | 12,000 | -0.6 |
| 23/10/2025 |
53
|
10,700 | 52.60 | 53 | 52.60 | 0 | 1,600 | -0.1 |
| 22/10/2025 |
53.40
|
24,800 | 53 | 53.40 | 52.50 | 500 | 9,600 | -0.5 |
| 21/10/2025 |
53.40
|
93,700 | 53.30 | 53.40 | 52.50 | 800 | 3,400 | -0.1 |
| 20/10/2025 |
53.30
|
46,200 | 53.70 | 53.80 | 53.30 | 0 | 18,600 | -1.0 |