| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-17) |
0 | 0% | 69,500 | -1,600 | -0.1 |
39
51
40.50
|
|
2 tháng
(2026-07-20) |
0 | 0% | 139,900 | -2,300 | -0.1 |
39
51.90
40.50
|
|
3 tháng
(2026-06-18) |
0 | 0% | 196,600 | -2,900 | -0.1 |
39
51.90
40.50
|
|
6 tháng
(2026-03-20) |
0 | 0% | 452,800 | -1,200 | -0.1 |
39
52.90
40.50
|
|
12 tháng
(2025-09-22) |
1.21 | 3.08% | 813,629 | 401 | 0.1 |
39
79.90
40.50
|
|
24 tháng
(2024-09-26) |
2.66 | 7.02% | 2,164,124 | 6,501 | 0.5 |
7.01
82.85
40.50
|
|
36 tháng
(2023-10-02) |
34.23 | 545.96% | 4,264,211 | 5,801 | 0.4 |
5.21
82.85
40.50
|
|
60 tháng
(2021-10-12) |
33.45 | 474.36% | 5,297,765 | 4,251 | 0.4 |
4.95
82.85
40.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 17/09/2026 |
40
|
800 | 40 | 42 | 40 | 0 | 0 | 0 |
| 16/09/2026 |
40.50
|
0 | 40.50 | 40.50 | 40.50 | 0 | 0 | 0 |
| 15/09/2026 |
40.50
|
0 | 40.50 | 40.50 | 40.50 | 0 | 0 | 0 |
| 14/09/2026 |
40.50
|
0 | 40.50 | 40.50 | 40.50 | 0 | 0 | 0 |
| 11/09/2026 |
40.50
|
0 | 40.50 | 40.50 | 40.50 | 0 | 0 | 0 |
| 10/09/2026 |
40.50
|
100 | 40.50 | 40.50 | 40.50 | 0 | 0 | 0 |
| 09/09/2026 |
41.90
|
0 | 41.90 | 41.90 | 41.90 | 0 | 0 | 0 |
| 08/09/2026 |
41.90
|
0 | 41.90 | 41.90 | 41.90 | 0 | 0 | 0 |
| 07/09/2026 |
41.90
|
0 | 41.90 | 41.90 | 41.90 | 0 | 0 | 0 |
| 04/09/2026 |
41.90
|
700 | 41 | 43 | 41 | 0 | 0 | 0 |
| 03/09/2026 |
43
|
0 | 43 | 43 | 43 | 0 | 0 | 0 |
| 02/09/2026 |
44
|
34,400 | 46.40 | 46.40 | 44 | 0 | 0 | 0 |
| 01/09/2026 |
51
|
1,500 | 48.30 | 51 | 48.30 | 0 | 0 | 0 |
| 31/08/2026 |
40.50
|
0 | 40.50 | 40.50 | 40.50 | 0 | 0 | 0 |
| 28/08/2026 |
43
|
0 | 43 | 43 | 43 | 0 | 0 | 0 |
| 27/08/2026 |
43
|
0 | 43 | 43 | 43 | 0 | 0 | 0 |
| 26/08/2026 |
43
|
1,000 | 44 | 44 | 42.90 | 500 | 0 | 0.0 |
| 25/08/2026 |
44.50
|
200 | 44.50 | 44.50 | 44.50 | 0 | 0 | 0 |
| 24/08/2026 |
45.50
|
0 | 45.50 | 45.50 | 45.50 | 0 | 0 | 0 |
| 21/08/2026 |
45.50
|
200 | 45.50 | 45.50 | 45.50 | 0 | 0 | 0 |
| 20/08/2026 |
45.70
|
0 | 45.70 | 45.70 | 45.70 | 0 | 0 | 0 |
| 19/08/2026 |
45.70
|
0 | 45.70 | 45.70 | 45.70 | 0 | 0 | 0 |
| 18/08/2026 |
45.70
|
0 | 45.70 | 45.70 | 45.70 | 0 | 0 | 0 |
| 17/08/2026 |
45.70
|
0 | 45.70 | 45.70 | 45.70 | 0 | 0 | 0 |
| 14/08/2026 |
45.70
|
0 | 45.70 | 45.70 | 45.70 | 0 | 0 | 0 |
| 13/08/2026 |
45.70
|
0 | 45.70 | 45.70 | 45.70 | 0 | 0 | 0 |
| 12/08/2026 |
45.70
|
0 | 45.70 | 45.70 | 45.70 | 0 | 0 | 0 |
| 11/08/2026 |
45.70
|
0 | 45.70 | 45.70 | 45.70 | 0 | 0 | 0 |
| 10/08/2026 |
45.70
|
0 | 45.70 | 45.70 | 45.70 | 0 | 0 | 0 |
| 07/08/2026 |
45.70
|
0 | 45.70 | 45.70 | 45.70 | 0 | 0 | 0 |
| 06/08/2026 |
45.70
|
0 | 45.70 | 45.70 | 45.70 | 0 | 0 | 0 |
| 05/08/2026 |
45.70
|
100 | 45.70 | 45.70 | 45.70 | 0 | 0 | 0 |
| 04/08/2026 |
43.60
|
0 | 43.60 | 43.60 | 43.60 | 0 | 0 | 0 |
| 03/08/2026 |
43.60
|
1,200 | 43.60 | 43.60 | 43.60 | 0 | 0 | 0 |
| 31/07/2026 |
45
|
0 | 45 | 45 | 45 | 0 | 0 | 0 |
| 30/07/2026 |
45
|
0 | 45 | 45 | 45 | 0 | 0 | 0 |
| 29/07/2026 |
45
|
0 | 45 | 45 | 45 | 0 | 0 | 0 |
| 28/07/2026 |
45
|
0 | 45 | 45 | 45 | 0 | 0 | 0 |
| 27/07/2026 |
45
|
0 | 45 | 45 | 45 | 0 | 0 | 0 |
| 24/07/2026 |
45
|
100 | 45 | 45 | 45 | 0 | 0 | 0 |
| 23/07/2026 |
45
|
0 | 45 | 45 | 45 | 0 | 0 | 0 |
| 22/07/2026 |
45
|
0 | 45 | 45 | 45 | 0 | 0 | 0 |
| 21/07/2026 |
45
|
0 | 45 | 45 | 45 | 0 | 0 | 0 |
| 20/07/2026 |
45
|
200 | 45.40 | 45.40 | 45 | 0 | 0 | 0 |
| 17/07/2026 |
46
|
400 | 46 | 46 | 46 | 0 | 0 | 0 |
| 16/07/2026 |
45.10
|
800 | 45.10 | 45.10 | 45.10 | 0 | 0 | 0 |
| 15/07/2026 |
48.60
|
0 | 48.60 | 48.60 | 48.60 | 0 | 0 | 0 |
| 14/07/2026 |
48.60
|
0 | 48.60 | 48.60 | 48.60 | 0 | 0 | 0 |
| 13/07/2026 |
48.60
|
0 | 48.60 | 48.60 | 48.60 | 0 | 0 | 0 |
| 10/07/2026 |
48.60
|
0 | 48.60 | 48.60 | 48.60 | 0 | 0 | 0 |
| 09/07/2026 |
48.60
|
0 | 48.60 | 48.60 | 48.60 | 0 | 0 | 0 |
| 08/07/2026 |
48.60
|
0 | 48.60 | 48.60 | 48.60 | 0 | 0 | 0 |
| 07/07/2026 |
48.60
|
0 | 48.60 | 48.60 | 48.60 | 0 | 0 | 0 |
| 06/07/2026 |
48.60
|
0 | 48.60 | 48.60 | 48.60 | 0 | 0 | 0 |
| 03/07/2026 |
48.60
|
0 | 48.60 | 48.60 | 48.60 | 0 | 0 | 0 |
| 02/07/2026 |
46.40
|
2,500 | 48.50 | 48.50 | 43.90 | 0 | 0 | 0 |
| 01/07/2026 |
45
|
100 | 45 | 45 | 45 | 0 | 0 | 0 |
| 30/06/2026 |
47
|
100 | 47 | 47 | 47 | 0 | 0 | 0 |
| 29/06/2026 |
49
|
0 | 49 | 49 | 49 | 0 | 0 | 0 |
| 26/06/2026 |
49
|
600 | 48.80 | 49 | 48.80 | 0 | 0 | 0 |
| 25/06/2026 |
48.40
|
0 | 48.40 | 48.40 | 48.40 | 0 | 0 | 0 |
| 24/06/2026 |
48.40
|
0 | 48.40 | 48.40 | 48.40 | 0 | 0 | 0 |
| 23/06/2026 |
48.40
|
400 | 48.10 | 48.40 | 48.10 | 0 | 0 | 0 |
| 22/06/2026 |
51.50
|
0 | 51.50 | 51.50 | 51.50 | 0 | 0 | 0 |
| 19/06/2026 |
51.50
|
33,400 | 46.50 | 51.50 | 46.50 | 0 | 0 | 0 |
| 18/06/2026 |
47
|
18,600 | 47 | 47 | 47 | 0 | 0 | 0 |
| 17/06/2026 |
47
|
2,200 | 47 | 47 | 47 | 0 | 0 | 0 |
| 16/06/2026 |
47
|
3,800 | 45 | 47 | 45 | 0 | 0 | 0 |
| 15/06/2026 |
46
|
3,100 | 46 | 46 | 45.50 | 0 | 0 | 0 |
| 12/06/2026 |
46
|
11,600 | 47.10 | 47.10 | 46 | 0 | 0 | 0 |
| 11/06/2026 |
48.90
|
100 | 48.90 | 48.90 | 48.90 | 0 | 0 | 0 |
| 10/06/2026 |
48.90
|
7,000 | 46 | 48.90 | 45.50 | 0 | 0 | 0 |
| 09/06/2026 |
48
|
7,400 | 46 | 48 | 45.90 | 0 | 0 | 0 |
| 08/06/2026 |
48
|
6,000 | 48 | 48 | 46.50 | 0 | 0 | 0 |
| 05/06/2026 |
48.50
|
10,800 | 48 | 48.50 | 47 | 0 | 100 | -0.0 |
| 04/06/2026 |
48
|
20,400 | 48 | 48 | 48 | 0 | 0 | 0 |
| 03/06/2026 |
48.60
|
5,000 | 48 | 48.60 | 48 | 0 | 0 | 0 |
| 02/06/2026 |
49
|
1,200 | 48.50 | 49 | 48.50 | 0 | 0 | 0 |
| 01/06/2026 |
49
|
0 | 49 | 49 | 49 | 0 | 0 | 0 |
| 29/05/2026 |
49
|
1,800 | 49 | 49 | 49 | 0 | 0 | 0 |
| 28/05/2026 |
49.10
|
0 | 49.10 | 49.10 | 49.10 | 0 | 0 | 0 |
| 27/05/2026 |
49.10
|
0 | 49.10 | 49.10 | 49.10 | 0 | 0 | 0 |
| 26/05/2026 |
49.10
|
1,100 | 49 | 49.10 | 49 | 0 | 1,000 | -0.0 |
| 25/05/2026 |
49.50
|
4,800 | 49.50 | 49.50 | 49.50 | 0 | 0 | 0 |
| 22/05/2026 |
49.50
|
8,900 | 50 | 50 | 49.50 | 0 | 0 | 0 |
| 21/05/2026 |
49
|
12,500 | 49 | 49.50 | 49 | 0 | 2,000 | -0.1 |
| 20/05/2026 |
51
|
500 | 51 | 51 | 51 | 0 | 0 | 0 |
| 19/05/2026 |
51
|
7,400 | 49 | 51 | 49 | 0 | 0 | 0 |
| 18/05/2026 |
49
|
10,900 | 49.80 | 51 | 49 | 0 | 0 | 0 |
| 15/05/2026 |
49.90
|
0 | 49.90 | 49.90 | 49.90 | 0 | 0 | 0 |
| 14/05/2026 |
49.90
|
200 | 49 | 49.90 | 49 | 0 | 0 | 0 |
| 13/05/2026 |
47.70
|
0 | 47.70 | 47.70 | 47.70 | 0 | 0 | 0 |
| 12/05/2026 |
47.70
|
11,300 | 47.80 | 47.80 | 47.70 | 0 | 0 | 0 |
| 11/05/2026 |
50
|
15,100 | 48 | 50 | 47.80 | 0 | 0 | 0 |
| 08/05/2026 |
49.10
|
12,000 | 48 | 49.10 | 48 | 0 | 200 | -0.0 |
| 07/05/2026 |
49.20
|
15,600 | 49.20 | 49.20 | 49 | 0 | 2,500 | -0.1 |
| 06/05/2026 |
49.20
|
25,800 | 49.50 | 49.50 | 49.20 | 0 | 0 | 0 |
| 05/05/2026 |
49.50
|
900 | 49.50 | 49.50 | 49.50 | 0 | 0 | 0 |
| 04/05/2026 |
49.50
|
10,200 | 49.50 | 49.50 | 49.50 | 0 | 0 | 0 |
| 01/05/2026 |
51.50
|
9,000 | 51.70 | 51.70 | 48.60 | 0 | 0 | 0 |
| 30/04/2026 |
40.50
|
0 | 40.50 | 40.50 | 40.50 | 0 | 0 | 0 |