| 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) |
-1.10 | -2.26% | 107,900 | -100 | -0.0 |
46.80
52
49.90
|
|
2 tháng
(2026-01-16) |
-2.60 | -5.19% | 161,000 | -100 | -0.0 |
46.80
52
49.90
|
|
3 tháng
(2025-12-17) |
-1.50 | -3.06% | 216,000 | -100 | -0.0 |
46.80
52.30
49.90
|
|
6 tháng
(2025-09-18) |
6 | 14.46% | 705,000 | -100 | -0.0 |
41.50
53.80
49.90
|
|
12 tháng
(2025-03-24) |
21.62 | 83.53% | 954,300 | -1,700 | -0.1 |
22.80
53.80
49.90
|
|
24 tháng
(2024-03-27) |
18.28 | 62.54% | 1,386,800 | -7,000 | -0.2 |
22.80
53.80
49.90
|
|
36 tháng
(2023-04-03) |
26.89 | 130.46% | 2,838,200 | -9,800 | -0.1 |
16.49
53.80
49.90
|
|
60 tháng
(2021-04-12) |
29.04 | 157.27% | 11,143,500 | -3,623 | -0.1 |
14.08
53.80
49.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 18/03/2026 |
50.70
|
23,000 | 49.50 | 50.80 | 48.50 | 0 | 0 | 0 |
| 17/03/2026 |
49.90
|
3,800 | 49.95 | 49.95 | 49 | 0 | 0 | 0 |
| 16/03/2026 |
47.50
|
23,200 | 48.10 | 48.10 | 47.50 | 0 | 0 | 0 |
| 13/03/2026 |
48.10
|
15,400 | 49.50 | 49.50 | 48 | 0 | 0 | 0 |
| 12/03/2026 |
49.90
|
9,500 | 48.80 | 49.90 | 48.70 | 0 | 0 | 0 |
| 11/03/2026 |
47
|
8,000 | 47.50 | 47.50 | 47 | 0 | 0 | 0 |
| 10/03/2026 |
47
|
13,500 | 51.50 | 51.50 | 47 | 0 | 0 | 0 |
| 09/03/2026 |
48.65
|
11,400 | 48 | 48.65 | 45.60 | 0 | 0 | 0 |
| 06/03/2026 |
49
|
7,700 | 48.80 | 49 | 48.80 | 0 | 0 | 0 |
| 05/03/2026 |
48.60
|
2,100 | 48.55 | 48.60 | 48.55 | 0 | 0 | 0 |
| 04/03/2026 |
48.55
|
3,600 | 48.55 | 48.55 | 48.50 | 0 | 100 | -0.0 |
| 03/03/2026 |
48.55
|
100 | 48.55 | 48.55 | 48.55 | 0 | 0 | 0 |
| 02/03/2026 |
46.80
|
200 | 50.90 | 50.90 | 46.80 | 0 | 0 | 0 |
| 27/02/2026 |
48.70
|
11,100 | 48.70 | 48.70 | 48.70 | 0 | 0 | 0 |
| 26/02/2026 |
48.70
|
0 | 48.70 | 48.70 | 48.70 | 0 | 0 | 0 |
| 25/02/2026 |
48.70
|
100 | 48.70 | 48.70 | 48.70 | 0 | 0 | 0 |
| 24/02/2026 |
52
|
1,000 | 48.60 | 52 | 48.60 | 0 | 0 | 0 |
| 23/02/2026 |
48.60
|
1,000 | 48.60 | 48.60 | 48.60 | 0 | 0 | 0 |
| 13/02/2026 |
48.60
|
10,900 | 48.60 | 48.70 | 48.60 | 0 | 0 | 0 |
| 12/02/2026 |
48.60
|
12,900 | 48.60 | 48.65 | 48 | 0 | 0 | 0 |
| 11/02/2026 |
48.60
|
4,500 | 48.10 | 48.60 | 47.85 | 0 | 0 | 0 |
| 10/02/2026 |
48.05
|
4,200 | 48 | 48.70 | 48 | 0 | 0 | 0 |
| 09/02/2026 |
48
|
1,800 | 48 | 48 | 47.95 | 0 | 0 | 0 |
| 06/02/2026 |
46.80
|
2,500 | 47.50 | 47.50 | 46.80 | 0 | 0 | 0 |
| 05/02/2026 |
47.50
|
1,200 | 47 | 48 | 47 | 0 | 0 | 0 |
| 04/02/2026 |
47
|
4,000 | 48.50 | 48.55 | 47 | 0 | 0 | 0 |
| 03/02/2026 |
48.60
|
0 | 48.60 | 48.60 | 48.60 | 0 | 0 | 0 |
| 02/02/2026 |
48.60
|
0 | 48.60 | 48.60 | 48.60 | 0 | 0 | 0 |
| 30/01/2026 |
48.60
|
2,100 | 46.50 | 48.60 | 45.20 | 0 | 0 | 0 |
| 29/01/2026 |
48.60
|
1,400 | 48.70 | 48.70 | 48.60 | 0 | 0 | 0 |
| 28/01/2026 |
49.20
|
0 | 49.20 | 49.20 | 49.20 | 0 | 0 | 0 |
| 27/01/2026 |
49.20
|
0 | 49.20 | 49.20 | 49.20 | 0 | 0 | 0 |
| 26/01/2026 |
49.20
|
100 | 49.20 | 49.20 | 49.20 | 0 | 0 | 0 |
| 23/01/2026 |
47.60
|
900 | 47.70 | 47.70 | 47.60 | 0 | 0 | 0 |
| 22/01/2026 |
48
|
0 | 48 | 48 | 48 | 0 | 0 | 0 |
| 21/01/2026 |
48
|
2,900 | 48.20 | 48.20 | 47.10 | 0 | 0 | 0 |
| 20/01/2026 |
50
|
500 | 50 | 50 | 50 | 0 | 0 | 0 |
| 19/01/2026 |
50.10
|
0 | 50.10 | 50.10 | 50.10 | 0 | 0 | 0 |
| 16/01/2026 |
50.10
|
3,200 | 51 | 51 | 50 | 0 | 0 | 0 |
| 15/01/2026 |
51
|
5,300 | 51 | 53.10 | 50.90 | 0 | 0 | 0 |
| 14/01/2026 |
49.70
|
1,000 | 50 | 50 | 49.60 | 0 | 0 | 0 |
| 13/01/2026 |
50.80
|
400 | 47.50 | 50.80 | 47.50 | 0 | 0 | 0 |
| 12/01/2026 |
50.90
|
0 | 50.90 | 50.90 | 50.90 | 0 | 0 | 0 |
| 09/01/2026 |
50.90
|
8,400 | 51 | 52.80 | 50.90 | 0 | 0 | 0 |
| 08/01/2026 |
51
|
2,800 | 51 | 51 | 51 | 0 | 0 | 0 |
| 07/01/2026 |
51
|
100 | 51 | 51 | 51 | 0 | 0 | 0 |
| 06/01/2026 |
51
|
2,500 | 48.10 | 51 | 48.10 | 0 | 0 | 0 |
| 05/01/2026 |
51.70
|
0 | 51.70 | 51.70 | 51.70 | 0 | 0 | 0 |
| 31/12/2025 |
51.70
|
3,200 | 50 | 51.70 | 50 | 0 | 0 | 0 |
| 30/12/2025 |
52.20
|
500 | 52.20 | 52.20 | 52.20 | 0 | 0 | 0 |
| 29/12/2025 |
52.30
|
9,000 | 49.50 | 52.30 | 46 | 0 | 0 | 0 |
| 26/12/2025 |
49
|
0 | 49 | 49 | 49 | 0 | 0 | 0 |
| 25/12/2025 |
49
|
0 | 49 | 49 | 49 | 0 | 0 | 0 |
| 24/12/2025 |
49
|
500 | 49 | 49 | 49 | 0 | 0 | 0 |
| 23/12/2025 |
49
|
300 | 49 | 49 | 49 | 0 | 0 | 0 |
| 22/12/2025 |
49.45
|
4,900 | 49.45 | 50 | 49.45 | 0 | 0 | 0 |
| 19/12/2025 |
49.45
|
16,000 | 49 | 49.45 | 49 | 0 | 0 | 0 |
| 18/12/2025 |
49
|
100 | 49 | 49 | 49 | 0 | 0 | 0 |
| 17/12/2025 |
49
|
0 | 49 | 49 | 49 | 0 | 0 | 0 |
| 16/12/2025 |
49
|
0 | 49 | 49 | 49 | 0 | 0 | 0 |
| 15/12/2025 |
49
|
100 | 49 | 49 | 49 | 0 | 0 | 0 |
| 12/12/2025 |
48
|
700 | 47 | 48 | 47 | 0 | 0 | 0 |
| 11/12/2025 |
48
|
500 | 48 | 48 | 48 | 0 | 0 | 0 |
| 10/12/2025 |
48
|
4,500 | 48 | 48 | 48 | 0 | 0 | 0 |
| 09/12/2025 |
48
|
700 | 49 | 49 | 48 | 0 | 0 | 0 |
| 08/12/2025 |
50
|
0 | 50 | 50 | 50 | 0 | 0 | 0 |
| 05/12/2025 |
50
|
0 | 50 | 50 | 50 | 0 | 0 | 0 |
| 04/12/2025 |
50
|
1,000 | 49.10 | 50 | 49.10 | 0 | 0 | 0 |
| 03/12/2025 |
49.15
|
4,500 | 49.80 | 49.80 | 49.15 | 0 | 0 | 0 |
| 02/12/2025 |
52.80
|
5,700 | 53.50 | 53.50 | 49.80 | 0 | 0 | 0 |
| 01/12/2025 |
53.50
|
0 | 53.50 | 53.50 | 53.50 | 0 | 0 | 0 |
| 28/11/2025 |
53.50
|
0 | 53.50 | 53.50 | 53.50 | 0 | 0 | 0 |
| 27/11/2025 |
53.50
|
3,000 | 53.50 | 53.50 | 53.50 | 0 | 0 | 0 |
| 26/11/2025 |
53.50
|
0 | 53.50 | 53.50 | 53.50 | 0 | 0 | 0 |
| 25/11/2025 |
53.50
|
600 | 52.60 | 53.50 | 52.60 | 0 | 0 | 0 |
| 24/11/2025 |
52.60
|
0 | 52.60 | 52.60 | 52.60 | 0 | 0 | 0 |
| 21/11/2025 |
52.60
|
300 | 52.60 | 52.60 | 52.60 | 0 | 0 | 0 |
| 20/11/2025 |
49.95
|
0 | 49.95 | 49.95 | 49.95 | 0 | 0 | 0 |
| 19/11/2025 |
49.95
|
800 | 51.50 | 51.80 | 49.90 | 0 | 0 | 0 |
| 18/11/2025 |
51.80
|
1,200 | 52.60 | 52.60 | 50 | 0 | 0 | 0 |
| 17/11/2025 |
51.50
|
1,500 | 52.40 | 52.40 | 49 | 0 | 0 | 0 |
| 14/11/2025 |
52.40
|
600 | 49.50 | 52.60 | 49.50 | 0 | 0 | 0 |
| 13/11/2025 |
52.80
|
100 | 52.80 | 52.80 | 52.80 | 0 | 0 | 0 |
| 12/11/2025 |
50.70
|
100 | 50.70 | 50.70 | 50.70 | 0 | 0 | 0 |
| 11/11/2025 |
50
|
900 | 50.40 | 51 | 50 | 0 | 0 | 0 |
| 10/11/2025 |
50
|
400 | 50.80 | 50.80 | 50 | 0 | 0 | 0 |
| 07/11/2025 |
50
|
400 | 49.90 | 50 | 49.05 | 0 | 0 | 0 |
| 06/11/2025 |
49.05
|
800 | 48.80 | 49.05 | 48.50 | 0 | 0 | 0 |
| 05/11/2025 |
52.10
|
800 | 49.10 | 52.10 | 49.10 | 0 | 0 | 0 |
| 04/11/2025 |
52.70
|
18,900 | 48 | 52.80 | 48 | 0 | 0 | 0 |
| 03/11/2025 |
49.45
|
300 | 48 | 49.45 | 48 | 0 | 0 | 0 |
| 31/10/2025 |
50
|
700 | 49.50 | 50 | 49.50 | 0 | 0 | 0 |
| 30/10/2025 |
50
|
600 | 49.95 | 50 | 48 | 0 | 0 | 0 |
| 29/10/2025 |
50
|
300 | 47.50 | 50 | 47.50 | 0 | 0 | 0 |
| 28/10/2025 |
50
|
200 | 48.50 | 50 | 48.50 | 0 | 0 | 0 |
| 27/10/2025 |
50
|
500 | 50 | 50 | 50 | 0 | 0 | 0 |
| 24/10/2025 |
51
|
1,100 | 51 | 51 | 51 | 0 | 0 | 0 |
| 23/10/2025 |
51
|
800 | 50 | 51 | 50 | 0 | 0 | 0 |
| 22/10/2025 |
51
|
200 | 51 | 51 | 51 | 0 | 0 | 0 |
| 21/10/2025 |
52
|
15,300 | 51 | 52.40 | 51 | 0 | 0 | 0 |
| 20/10/2025 |
51
|
4,800 | 50 | 51.80 | 45.60 | 0 | 0 | 0 |