| 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) |
1.90 | 4.03% | 16,400 | 0 | 0 |
46.90
51.70
49
|
|
2 tháng
(2025-11-28) |
1 | 2.08% | 29,800 | 0 | 0 |
46.20
51.70
49
|
|
3 tháng
(2025-10-29) |
1 | 2.08% | 32,400 | 0 | 0 |
46.20
51.70
49
|
|
6 tháng
(2025-07-31) |
3.70 | 8.16% | 75,000 | -3,700 | -0.2 |
44.30
51.70
49
|
|
12 tháng
(2025-02-03) |
4.49 | 10.10% | 185,516 | -3,700 | -0.2 |
43.37
51.80
49
|
|
24 tháng
(2024-02-07) |
9.19 | 23.09% | 550,832 | -4,100 | -0.2 |
38.77
51.80
49
|
|
36 tháng
(2023-02-13) |
9.38 | 23.68% | 1,015,447 | -21,872 | -1.0 |
33.49
51.80
49
|
|
60 tháng
(2021-02-22) |
15.68 | 47.05% | 1,419,555 | -8,280 | -0.4 |
28.27
51.80
49
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 27/01/2026 |
49
|
400 | 49 | 49 | 49 | 0 | 0 | 0 |
| 26/01/2026 |
49
|
100 | 49 | 49 | 49 | 0 | 0 | 0 |
| 23/01/2026 |
49
|
100 | 49 | 49 | 49 | 0 | 0 | 0 |
| 22/01/2026 |
49.90
|
300 | 47 | 49.90 | 47 | 0 | 0 | 0 |
| 21/01/2026 |
51.70
|
100 | 51.70 | 51.70 | 51.70 | 0 | 0 | 0 |
| 20/01/2026 |
47
|
600 | 46 | 47 | 46 | 0 | 0 | 0 |
| 19/01/2026 |
46.90
|
300 | 46 | 46.90 | 46 | 0 | 0 | 0 |
| 16/01/2026 |
47
|
200 | 47 | 47 | 47 | 0 | 0 | 0 |
| 15/01/2026 |
46.90
|
600 | 47.50 | 47.50 | 46.90 | 0 | 0 | 0 |
| 14/01/2026 |
48
|
200 | 50 | 50 | 48 | 0 | 0 | 0 |
| 13/01/2026 |
50
|
200 | 42.90 | 50 | 42.90 | 0 | 0 | 0 |
| 12/01/2026 |
47.50
|
200 | 47.50 | 47.50 | 47.50 | 0 | 0 | 0 |
| 09/01/2026 |
47.50
|
1,700 | 47.30 | 47.50 | 47.30 | 0 | 0 | 0 |
| 08/01/2026 |
47.50
|
200 | 47.50 | 47.50 | 47.50 | 0 | 0 | 0 |
| 07/01/2026 |
47.50
|
10,000 | 47.50 | 47.50 | 47.50 | 0 | 0 | 0 |
| 06/01/2026 |
47.10
|
1,600 | 47 | 47.10 | 47 | 0 | 0 | 0 |
| 05/01/2026 |
47.10
|
0 | 47.10 | 47.10 | 47.10 | 0 | 0 | 0 |
| 31/12/2025 |
47.10
|
0 | 47.10 | 47.10 | 47.10 | 0 | 0 | 0 |
| 30/12/2025 |
47.10
|
0 | 47.10 | 47.10 | 47.10 | 0 | 0 | 0 |
| 29/12/2025 |
47.10
|
0 | 47.10 | 47.10 | 47.10 | 0 | 0 | 0 |
| 26/12/2025 |
47.10
|
800 | 47.10 | 47.10 | 47 | 0 | 0 | 0 |
| 25/12/2025 |
47.10
|
0 | 47.10 | 47.10 | 47.10 | 0 | 0 | 0 |
| 24/12/2025 |
47.10
|
600 | 51.70 | 51.70 | 47.10 | 0 | 0 | 0 |
| 23/12/2025 |
47
|
200 | 47 | 47 | 47 | 0 | 0 | 0 |
| 22/12/2025 |
47.50
|
0 | 47.50 | 47.50 | 47.50 | 0 | 0 | 0 |
| 19/12/2025 |
47.50
|
0 | 47.50 | 47.50 | 47.50 | 0 | 0 | 0 |
| 18/12/2025 |
47.50
|
800 | 47.50 | 47.60 | 47.50 | 0 | 0 | 0 |
| 17/12/2025 |
47.50
|
500 | 47.50 | 47.50 | 47.50 | 0 | 0 | 0 |
| 16/12/2025 |
48.90
|
300 | 48.70 | 48.90 | 48.70 | 0 | 0 | 0 |
| 15/12/2025 |
47.10
|
100 | 47.10 | 47.10 | 47.10 | 0 | 0 | 0 |
| 12/12/2025 |
47
|
6,800 | 47 | 47 | 47 | 0 | 0 | 0 |
| 11/12/2025 |
48
|
300 | 47.90 | 48 | 47.90 | 0 | 0 | 0 |
| 10/12/2025 |
46.20
|
0 | 46.20 | 46.20 | 46.20 | 0 | 0 | 0 |
| 09/12/2025 |
46.20
|
1,000 | 46.20 | 46.20 | 46.20 | 0 | 0 | 0 |
| 08/12/2025 |
48
|
300 | 48 | 48 | 48 | 0 | 0 | 0 |
| 05/12/2025 |
46.30
|
1,200 | 48 | 48.60 | 46.30 | 0 | 0 | 0 |
| 04/12/2025 |
48
|
0 | 48 | 48 | 48 | 0 | 0 | 0 |
| 03/12/2025 |
48
|
0 | 48 | 48 | 48 | 0 | 0 | 0 |
| 02/12/2025 |
48
|
0 | 48 | 48 | 48 | 0 | 0 | 0 |
| 01/12/2025 |
48
|
500 | 48 | 48 | 48 | 0 | 0 | 0 |
| 28/11/2025 |
48
|
0 | 48 | 48 | 48 | 0 | 0 | 0 |
| 27/11/2025 |
48
|
0 | 48 | 48 | 48 | 0 | 0 | 0 |
| 26/11/2025 |
48
|
0 | 48 | 48 | 48 | 0 | 0 | 0 |
| 25/11/2025 |
48
|
200 | 48 | 48 | 48 | 0 | 0 | 0 |
| 24/11/2025 |
48
|
0 | 48 | 48 | 48 | 0 | 0 | 0 |
| 21/11/2025 |
48
|
100 | 48 | 48 | 48 | 0 | 0 | 0 |
| 20/11/2025 |
48.50
|
100 | 48.50 | 48.50 | 48.50 | 0 | 0 | 0 |
| 19/11/2025 |
49
|
0 | 49 | 49 | 49 | 0 | 0 | 0 |
| 18/11/2025 |
49
|
0 | 49 | 49 | 49 | 0 | 0 | 0 |
| 17/11/2025 |
49
|
0 | 49 | 49 | 49 | 0 | 0 | 0 |
| 14/11/2025 |
49
|
100 | 49 | 49 | 49 | 0 | 0 | 0 |
| 13/11/2025 |
49.20
|
0 | 49.20 | 49.20 | 49.20 | 0 | 0 | 0 |
| 12/11/2025 |
49.20
|
0 | 49.20 | 49.20 | 49.20 | 0 | 0 | 0 |
| 11/11/2025 |
49.20
|
0 | 49.20 | 49.20 | 49.20 | 0 | 0 | 0 |
| 10/11/2025 |
49.20
|
0 | 49.20 | 49.20 | 49.20 | 0 | 0 | 0 |
| 07/11/2025 |
49.20
|
0 | 49.20 | 49.20 | 49.20 | 0 | 0 | 0 |
| 06/11/2025 |
49.20
|
0 | 49.20 | 49.20 | 49.20 | 0 | 0 | 0 |
| 05/11/2025 |
49.20
|
600 | 49 | 49.20 | 49 | 0 | 0 | 0 |
| 04/11/2025 |
48.80
|
0 | 48.80 | 48.80 | 48.80 | 0 | 0 | 0 |
| 03/11/2025 |
48.80
|
0 | 48.80 | 48.80 | 48.80 | 0 | 0 | 0 |
| 31/10/2025 |
48.80
|
0 | 48.80 | 48.80 | 48.80 | 0 | 0 | 0 |
| 30/10/2025 |
48.80
|
1,000 | 48 | 48.80 | 48 | 0 | 0 | 0 |
| 29/10/2025 |
48
|
500 | 48 | 48 | 48 | 0 | 0 | 0 |
| 28/10/2025 |
48
|
0 | 48 | 48 | 48 | 0 | 0 | 0 |
| 27/10/2025 |
48
|
800 | 48 | 48 | 48 | 0 | 0 | 0 |
| 24/10/2025 |
48
|
0 | 48 | 48 | 48 | 0 | 0 | 0 |
| 23/10/2025 |
48
|
1,800 | 48 | 48 | 48 | 0 | 0 | 0 |
| 22/10/2025 |
48
|
200 | 48 | 48 | 48 | 0 | 0 | 0 |
| 21/10/2025 |
48
|
100 | 48 | 48 | 48 | 0 | 0 | 0 |
| 20/10/2025 |
49
|
0 | 49 | 49 | 49 | 0 | 0 | 0 |
| 17/10/2025 |
49
|
0 | 49 | 49 | 49 | 0 | 0 | 0 |
| 16/10/2025 |
49
|
0 | 49 | 49 | 49 | 0 | 0 | 0 |
| 15/10/2025 |
49
|
100 | 49 | 49 | 49 | 0 | 0 | 0 |
| 14/10/2025 |
49
|
100 | 49 | 49 | 49 | 0 | 0 | 0 |
| 13/10/2025 |
49
|
100 | 49 | 49 | 49 | 0 | 0 | 0 |
| 10/10/2025 |
48.50
|
0 | 48.50 | 48.50 | 48.50 | 0 | 0 | 0 |
| 09/10/2025 |
48.50
|
0 | 48.50 | 48.50 | 48.50 | 0 | 0 | 0 |
| 08/10/2025 |
48.50
|
0 | 48.50 | 48.50 | 48.50 | 0 | 0 | 0 |
| 07/10/2025 |
48.50
|
700 | 49 | 49 | 48.50 | 0 | 0 | 0 |
| 06/10/2025 |
48
|
7,200 | 48.50 | 48.50 | 48 | 0 | 0 | 0 |
| 03/10/2025 |
48.50
|
100 | 48.50 | 48.50 | 48.50 | 0 | 0 | 0 |
| 02/10/2025 |
48.50
|
0 | 48.50 | 48.50 | 48.50 | 0 | 0 | 0 |
| 01/10/2025 |
48.50
|
0 | 48.50 | 48.50 | 48.50 | 0 | 0 | 0 |
| 30/09/2025 |
48.50
|
0 | 48.50 | 48.50 | 48.50 | 0 | 0 | 0 |
| 29/09/2025 |
48.50
|
300 | 48.50 | 48.50 | 48.50 | 0 | 0 | 0 |
| 26/09/2025 |
48.50
|
100 | 48.50 | 48.50 | 48.50 | 0 | 0 | 0 |
| 25/09/2025 |
48
|
0 | 48 | 48 | 48 | 0 | 0 | 0 |
| 24/09/2025 |
48
|
200 | 48 | 48 | 48 | 0 | 0 | 0 |
| 23/09/2025 |
47.50
|
0 | 47.50 | 47.50 | 47.50 | 0 | 0 | 0 |
| 22/09/2025 |
47.50
|
0 | 47.50 | 47.50 | 47.50 | 0 | 0 | 0 |
| 19/09/2025 |
47.50
|
1,700 | 47.50 | 48.90 | 47.50 | 0 | 0 | 0 |
| 18/09/2025 |
49.90
|
0 | 49.90 | 49.90 | 49.90 | 0 | 0 | 0 |
| 17/09/2025 |
49.90
|
0 | 49.90 | 49.90 | 49.90 | 0 | 0 | 0 |
| 16/09/2025 |
49.90
|
200 | 49.90 | 49.90 | 49.90 | 0 | 0 | 0 |
| 15/09/2025 |
47.50
|
0 | 47.50 | 47.50 | 47.50 | 0 | 0 | 0 |
| 12/09/2025 |
47.50
|
100 | 47.50 | 47.50 | 47.50 | 0 | 0 | 0 |
| 11/09/2025 |
47
|
0 | 47 | 47 | 47 | 0 | 0 | 0 |
| 10/09/2025 |
47
|
1,700 | 47 | 47 | 47 | 0 | 0 | 0 |
| 09/09/2025 |
48
|
0 | 48 | 48 | 48 | 0 | 0 | 0 |
| 08/09/2025 |
48
|
0 | 48 | 48 | 48 | 0 | 0 | 0 |