| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-04-06) |
-7.50 | -12.40% | 59,800 | 0 | 0 |
53
60.50
53
|
|
2 tháng
(2026-03-05) |
3 | 6% | 98,400 | -100 | -0.0 |
50
60.50
53
|
|
3 tháng
(2026-02-03) |
5.15 | 10.76% | 116,500 | -300 | -0.0 |
47.80
60.50
53
|
|
6 tháng
(2025-11-05) |
6 | 12.77% | 783,800 | -12,300 | -0.6 |
44
60.50
53
|
|
12 tháng
(2025-05-09) |
18.30 | 52.74% | 2,001,800 | -10,700 | -0.5 |
34.10
60.50
53
|
|
24 tháng
(2024-05-14) |
22.73 | 75.11% | 4,218,600 | -30,226 | -1.4 |
29.80
60.50
53
|
|
36 tháng
(2023-05-22) |
27.51 | 107.96% | 4,568,300 | -31,226 | -1.4 |
25.49
60.50
53
|
|
60 tháng
(2021-05-31) |
30.04 | 130.82% | 5,773,700 | -21,628 | -1.0 |
21.18
60.50
53
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 04/05/2026 |
53
|
100 | 53 | 53 | 53 | 0 | 0 | 0 |
| 29/04/2026 |
53
|
0 | 53 | 53 | 53 | 0 | 0 | 0 |
| 28/04/2026 |
53
|
100 | 53 | 53 | 53 | 0 | 0 | 0 |
| 24/04/2026 |
53
|
400 | 53 | 53 | 53 | 0 | 0 | 0 |
| 23/04/2026 |
56.70
|
53,200 | 53 | 56.70 | 53 | 0 | 0 | 0 |
| 22/04/2026 |
53
|
4,500 | 53 | 53 | 53 | 0 | 0 | 0 |
| 21/04/2026 |
53
|
500 | 54 | 54 | 53 | 0 | 0 | 0 |
| 20/04/2026 |
55.50
|
100 | 55.50 | 55.50 | 55.50 | 0 | 0 | 0 |
| 17/04/2026 |
55.50
|
0 | 55.50 | 55.50 | 55.50 | 0 | 0 | 0 |
| 16/04/2026 |
55.50
|
100 | 55.50 | 55.50 | 55.50 | 0 | 0 | 0 |
| 15/04/2026 |
55.50
|
0 | 55.50 | 55.50 | 55.50 | 0 | 0 | 0 |
| 14/04/2026 |
55.50
|
0 | 55.50 | 55.50 | 55.50 | 0 | 0 | 0 |
| 13/04/2026 |
55.50
|
200 | 55.50 | 55.50 | 55.50 | 0 | 0 | 0 |
| 10/04/2026 |
59
|
300 | 59 | 59 | 59 | 0 | 0 | 0 |
| 09/04/2026 |
60.50
|
0 | 60.50 | 60.50 | 60.50 | 0 | 0 | 0 |
| 08/04/2026 |
60.50
|
0 | 60.50 | 60.50 | 60.50 | 0 | 0 | 0 |
| 07/04/2026 |
60.50
|
200 | 60.50 | 60.50 | 60.50 | 0 | 0 | 0 |
| 06/04/2026 |
60.50
|
200 | 60.50 | 60.50 | 60.50 | 0 | 0 | 0 |
| 03/04/2026 |
60.40
|
0 | 60.40 | 60.40 | 60.40 | 0 | 0 | 0 |
| 02/04/2026 |
60.40
|
0 | 60.40 | 60.40 | 60.40 | 0 | 0 | 0 |
| 01/04/2026 |
60.40
|
0 | 60.40 | 60.40 | 60.40 | 0 | 0 | 0 |
| 31/03/2026 |
60.40
|
0 | 60.40 | 60.40 | 60.40 | 0 | 0 | 0 |
| 30/03/2026 |
60.40
|
100 | 60.40 | 60.40 | 60.40 | 0 | 0 | 0 |
| 27/03/2026 |
60.40
|
100 | 60.40 | 60.40 | 60.40 | 0 | 0 | 0 |
| 26/03/2026 |
60.50
|
13,900 | 53.20 | 60.50 | 53.10 | 0 | 0 | 0 |
| 25/03/2026 |
56.90
|
4,800 | 54 | 56.90 | 53.90 | 0 | 0 | 0 |
| 24/03/2026 |
54
|
1,400 | 52 | 54 | 52 | 0 | 0 | 0 |
| 23/03/2026 |
52
|
500 | 52 | 52 | 52 | 0 | 0 | 0 |
| 20/03/2026 |
54
|
600 | 56.40 | 56.60 | 52.60 | 0 | 0 | 0 |
| 19/03/2026 |
56.50
|
6,000 | 52.60 | 56.50 | 52.60 | 0 | 0 | 0 |
| 18/03/2026 |
56.50
|
0 | 56.50 | 56.50 | 56.50 | 0 | 0 | 0 |
| 17/03/2026 |
56.50
|
200 | 54 | 56.50 | 54 | 0 | 100 | -0.0 |
| 16/03/2026 |
53.80
|
800 | 53.60 | 54 | 53.40 | 0 | 0 | 0 |
| 13/03/2026 |
53.50
|
600 | 49 | 53.50 | 49 | 0 | 0 | 0 |
| 12/03/2026 |
50
|
0 | 50 | 50 | 50 | 0 | 0 | 0 |
| 11/03/2026 |
50
|
100 | 50 | 50 | 50 | 0 | 0 | 0 |
| 10/03/2026 |
50
|
0 | 50 | 50 | 50 | 0 | 0 | 0 |
| 09/03/2026 |
50
|
700 | 50 | 50 | 49 | 0 | 0 | 0 |
| 06/03/2026 |
50
|
6,300 | 50 | 50 | 50 | 0 | 0 | 0 |
| 05/03/2026 |
50
|
2,500 | 50 | 50 | 50 | 0 | 0 | 0 |
| 04/03/2026 |
49
|
7,600 | 50 | 50 | 49 | 0 | 0 | 0 |
| 03/03/2026 |
50
|
0 | 50 | 50 | 50 | 0 | 0 | 0 |
| 02/03/2026 |
50
|
5,500 | 50.50 | 52 | 50 | 0 | 0 | 0 |
| 27/02/2026 |
50
|
600 | 49.90 | 50 | 49.90 | 0 | 0 | 0 |
| 26/02/2026 |
49.90
|
200 | 51.50 | 51.50 | 49.90 | 0 | 0 | 0 |
| 25/02/2026 |
49.90
|
500 | 50 | 50 | 49.90 | 0 | 200 | -0.0 |
| 24/02/2026 |
50
|
0 | 50 | 50 | 50 | 0 | 0 | 0 |
| 23/02/2026 |
50
|
200 | 50 | 50 | 50 | 0 | 0 | 0 |
| 13/02/2026 |
50
|
200 | 52 | 52 | 50 | 0 | 0 | 0 |
| 12/02/2026 |
50
|
300 | 51.50 | 51.50 | 49.90 | 0 | 0 | 0 |
| 11/02/2026 |
49.50
|
500 | 47.90 | 49.50 | 47.90 | 0 | 0 | 0 |
| 10/02/2026 |
47.90
|
100 | 47.90 | 47.90 | 47.90 | 0 | 0 | 0 |
| 09/02/2026 |
47.90
|
700 | 46.50 | 47.90 | 46.50 | 0 | 0 | 0 |
| 06/02/2026 |
48
|
1,400 | 47.80 | 50.90 | 47.80 | 0 | 0 | 0 |
| 05/02/2026 |
47.80
|
100 | 47.80 | 47.80 | 47.80 | 0 | 0 | 0 |
| 04/02/2026 |
47.85
|
100 | 47.85 | 47.85 | 47.85 | 0 | 0 | 0 |
| 03/02/2026 |
47.85
|
100 | 47.85 | 47.85 | 47.85 | 0 | 0 | 0 |
| 02/02/2026 |
47.85
|
100 | 47.85 | 47.85 | 47.85 | 0 | 0 | 0 |
| 30/01/2026 |
47.90
|
200 | 47.90 | 47.90 | 47.90 | 0 | 0 | 0 |
| 29/01/2026 |
46
|
0 | 46 | 46 | 46 | 0 | 0 | 0 |
| 28/01/2026 |
46
|
0 | 46 | 46 | 46 | 0 | 0 | 0 |
| 27/01/2026 |
46
|
5,200 | 46 | 46 | 46 | 0 | 0 | 0 |
| 26/01/2026 |
46
|
1,100 | 46 | 46 | 46 | 0 | 0 | 0 |
| 23/01/2026 |
48
|
0 | 48 | 48 | 48 | 0 | 0 | 0 |
| 22/01/2026 |
48
|
0 | 48 | 48 | 48 | 0 | 0 | 0 |
| 21/01/2026 |
48
|
300 | 48.80 | 48.80 | 48 | 0 | 0 | 0 |
| 20/01/2026 |
47
|
0 | 47 | 47 | 47 | 0 | 0 | 0 |
| 19/01/2026 |
47
|
0 | 47 | 47 | 47 | 0 | 0 | 0 |
| 16/01/2026 |
47
|
4,300 | 45.20 | 47 | 45.20 | 0 | 200 | -0.0 |
| 15/01/2026 |
46.95
|
200 | 44.85 | 46.95 | 44.85 | 0 | 0 | 0 |
| 14/01/2026 |
47
|
1,100 | 47 | 47 | 47 | 0 | 0 | 0 |
| 13/01/2026 |
47
|
4,100 | 45.65 | 47 | 45.65 | 0 | 0 | 0 |
| 12/01/2026 |
47.70
|
1,200 | 45.50 | 47.70 | 45.50 | 0 | 0 | 0 |
| 09/01/2026 |
45.50
|
500 | 46 | 46 | 45.50 | 0 | 0 | 0 |
| 08/01/2026 |
48
|
2,600 | 49 | 49 | 48 | 0 | 500 | -0.0 |
| 07/01/2026 |
50.50
|
100 | 50.50 | 50.50 | 50.50 | 0 | 0 | 0 |
| 06/01/2026 |
54
|
600 | 54 | 54 | 54 | 0 | 100 | -0.0 |
| 05/01/2026 |
58
|
0 | 58 | 58 | 58 | 0 | 0 | 0 |
| 31/12/2025 |
58
|
400 | 58 | 58 | 58 | 0 | 0 | 0 |
| 30/12/2025 |
58
|
14,100 | 51.30 | 58 | 51.20 | 0 | 0 | 0 |
| 29/12/2025 |
55
|
10,000 | 49.80 | 55 | 49.80 | 0 | 800 | -0.0 |
| 26/12/2025 |
53.50
|
300 | 53 | 53.50 | 53 | 0 | 0 | 0 |
| 25/12/2025 |
52
|
5,700 | 52 | 52 | 52 | 0 | 2,100 | -0.1 |
| 24/12/2025 |
51
|
7,300 | 51 | 51 | 51 | 0 | 1,900 | -0.1 |
| 23/12/2025 |
51
|
0 | 51 | 51 | 51 | 0 | 0 | 0 |
| 22/12/2025 |
51
|
4,700 | 50 | 51 | 50 | 300 | 4,100 | -0.2 |
| 19/12/2025 |
50.20
|
0 | 50.20 | 50.20 | 50.20 | 0 | 0 | 0 |
| 18/12/2025 |
50.20
|
0 | 50.20 | 50.20 | 50.20 | 0 | 0 | 0 |
| 17/12/2025 |
50.20
|
0 | 50.20 | 50.20 | 50.20 | 0 | 0 | 0 |
| 16/12/2025 |
50.20
|
0 | 50.20 | 50.20 | 50.20 | 0 | 0 | 0 |
| 15/12/2025 |
50.20
|
61,100 | 50 | 50.20 | 50 | 0 | 1,000 | -0.1 |
| 12/12/2025 |
47
|
100 | 47 | 47 | 47 | 0 | 0 | 0 |
| 11/12/2025 |
49
|
1,600 | 49 | 49 | 49 | 0 | 0 | 0 |
| 10/12/2025 |
50.30
|
51,400 | 49.50 | 50.30 | 49.50 | 0 | 0 | 0 |
| 09/12/2025 |
47.20
|
1,900 | 47.25 | 47.25 | 47.20 | 0 | 0 | 0 |
| 08/12/2025 |
50.30
|
77,300 | 48 | 50.30 | 48 | 0 | 0 | 0 |
| 05/12/2025 |
47.05
|
2,700 | 50 | 50 | 47.05 | 0 | 0 | 0 |
| 04/12/2025 |
50
|
101,600 | 49 | 50 | 49 | 0 | 0 | 0 |
| 03/12/2025 |
48.15
|
35,100 | 47.60 | 48.15 | 47.60 | 0 | 300 | -0.0 |
| 02/12/2025 |
45
|
6,000 | 45 | 45 | 45 | 0 | 0 | 0 |