| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-25) |
0 | 0% | 5,479,000 | -229,000 | 4.6 |
47.90
48
48
|
|
2 tháng
(2026-08-26) |
-0.35 | -0.72% | 12,686,000 | -813,200 | -23.5 |
47.90
48.60
48
|
|
3 tháng
(2026-07-27) |
0.55 | 1.16% | 21,030,800 | 86,400 | 18.9 |
47.45
48.60
48
|
|
6 tháng
(2026-04-28) |
-1.90 | -3.81% | 53,006,600 | -1,036,500 | -38.7 |
45.45
53.60
48
|
|
12 tháng
(2025-10-30) |
13.15 | 37.73% | 135,880,100 | 27,700 | 3.1 |
32.25
53.60
48
|
|
24 tháng
(2024-11-04) |
28.23 | 142.76% | 249,564,200 | 2,026,200 | 61.9 |
16.27
53.60
48
|
|
36 tháng
(2023-11-10) |
35.89 | 296.45% | 295,587,800 | 2,418,800 | 70.7 |
11.74
53.60
48
|
|
60 tháng
(2021-11-22) |
25.81 | 116.31% | 384,531,600 | -335,316 | 26.2 |
5.76
53.60
48
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 27/10/2026 |
48
|
243,000 | 47.95 | 48 | 47.85 | 0 | 0 | 0 |
| 26/10/2026 |
48
|
227,300 | 47.95 | 48 | 47.85 | 1,400 | 1,700 | 0 |
| 23/10/2026 |
48
|
244,700 | 47.90 | 48 | 47.80 | 4,600 | 0 | 0 |
| 22/10/2026 |
48
|
269,200 | 47.95 | 48 | 47.70 | 7,400 | 100,000 | 0 |
| 21/10/2026 |
48
|
219,800 | 47.95 | 48.10 | 47.80 | 3,300 | 0 | 0 |
| 20/10/2026 |
48
|
214,100 | 47.95 | 48 | 47.80 | 0 | 0 | 0 |
| 19/10/2026 |
48
|
231,700 | 47.90 | 48.10 | 47.80 | 3,100 | 17,000 | 0 |
| 16/10/2026 |
48
|
249,800 | 47.90 | 48 | 47.85 | 0 | 4,100 | 0 |
| 15/10/2026 |
47.95
|
263,300 | 47.90 | 47.95 | 47.85 | 0 | 81,800 | 0 |
| 14/10/2026 |
47.95
|
242,200 | 47.90 | 47.95 | 47.80 | 1,900 | 88,300 | 0 |
| 13/10/2026 |
47.90
|
224,800 | 47.95 | 47.95 | 47.75 | 0 | 54,400 | 0 |
| 12/10/2026 |
48
|
231,100 | 47.95 | 48 | 47.85 | 0 | 0 | 0 |
| 09/10/2026 |
48
|
293,700 | 47.95 | 48 | 47.80 | 0 | 1,300 | -0.1 |
| 08/10/2026 |
47.95
|
276,400 | 47.90 | 47.95 | 47.85 | 0 | 0 | 0 |
| 07/10/2026 |
48
|
294,300 | 47.90 | 48 | 47.80 | 15,000 | 5,800 | 0.4 |
| 06/10/2026 |
48
|
353,600 | 47.90 | 48 | 47.80 | 9,300 | 9,300 | 0.0 |
| 05/10/2026 |
48
|
306,500 | 48 | 48 | 47.85 | 25,800 | 7,800 | 0.9 |
| 02/10/2026 |
48
|
319,400 | 47.95 | 48 | 47.85 | 17,100 | 13,800 | 0.2 |
| 01/10/2026 |
47.95
|
228,500 | 48 | 48 | 47.85 | 9,100 | 17,800 | -0.4 |
| 30/09/2026 |
48
|
240,800 | 47.95 | 48.10 | 47.80 | 0 | 21,200 | -1.0 |
| 29/09/2026 |
48
|
250,900 | 48 | 48.05 | 47.85 | 43,400 | 12,200 | 1.5 |
| 28/09/2026 |
48
|
276,400 | 47.95 | 48.05 | 47.80 | 61,500 | 11,800 | 2.4 |
| 25/09/2026 |
48
|
247,800 | 47.95 | 48.05 | 47.85 | 34,800 | 18,700 | 0.8 |
| 24/09/2026 |
47.95
|
331,000 | 47.95 | 48.05 | 47.85 | 46,600 | 6,700 | 1.9 |
| 23/09/2026 |
48
|
221,200 | 47.95 | 48.05 | 47.85 | 39,100 | 14,500 | 1.2 |
| 22/09/2026 |
48
|
209,600 | 47.95 | 48.05 | 47.85 | 13,700 | 4,200 | 0.5 |
| 21/09/2026 |
47.95
|
221,600 | 47.95 | 48.05 | 47.70 | 0 | 35,500 | -1.7 |
| 18/09/2026 |
48
|
233,000 | 47.95 | 48.05 | 47.85 | 30,000 | 6,400 | 1.1 |
| 17/09/2026 |
48
|
235,900 | 47.95 | 48.05 | 47.75 | 43,800 | 7,900 | 1.7 |
| 16/09/2026 |
48
|
464,100 | 48 | 48.05 | 47.80 | 30,900 | 5,200 | 1.2 |
| 15/09/2026 |
48
|
342,700 | 48 | 48.05 | 47.80 | 0 | 215,600 | -10.3 |
| 14/09/2026 |
48
|
208,400 | 48 | 48.05 | 47.75 | 0 | 6,700 | -0.3 |
| 11/09/2026 |
48
|
249,200 | 48 | 48.20 | 47.80 | 0 | 40,400 | -1.9 |
| 10/09/2026 |
48
|
389,300 | 48.30 | 48.30 | 47.85 | 200 | 86,300 | -4.1 |
| 09/09/2026 |
48.30
|
347,100 | 48.30 | 48.50 | 47.90 | 0 | 3,200 | -0.2 |
| 08/09/2026 |
48.40
|
823,900 | 48.50 | 48.60 | 48.05 | 250,000 | 3,000 | 11.9 |
| 07/09/2026 |
48.55
|
287,900 | 48.60 | 48.70 | 48.10 | 1,600 | 3,400 | -0.1 |
| 04/09/2026 |
48.60
|
763,100 | 48.50 | 48.65 | 48.20 | 17,700 | 300,000 | -13.6 |
| 03/09/2026 |
48.50
|
637,000 | 48.45 | 48.60 | 48.10 | 3,200 | 309,000 | -14.7 |
| 28/08/2026 |
48.45
|
601,600 | 48.40 | 48.50 | 48.20 | 0 | 7,800 | -0.4 |
| 27/08/2026 |
48.35
|
312,800 | 48.35 | 48.50 | 48.15 | 0 | 4,200 | -0.2 |
| 26/08/2026 |
48.35
|
327,600 | 48.25 | 48.40 | 48 | 0 | 1,000 | 0.0 |
| 25/08/2026 |
48.25
|
326,800 | 48.30 | 48.40 | 48 | 0 | 0 | 0 |
| 24/08/2026 |
48.30
|
382,100 | 48.20 | 48.35 | 47.95 | 32,600 | 800 | 1.5 |
| 21/08/2026 |
48.20
|
361,200 | 48.05 | 48.20 | 47.85 | 2,100 | 59,900 | -2.8 |
| 20/08/2026 |
48.05
|
259,700 | 48.10 | 48.20 | 47.95 | 0 | 34,700 | -1.7 |
| 19/08/2026 |
48.10
|
318,400 | 48.10 | 48.20 | 48 | 0 | 19,600 | -0.9 |
| 18/08/2026 |
48.10
|
298,600 | 48.05 | 48.20 | 48 | 600 | 0 | 0.0 |
| 17/08/2026 |
48.10
|
276,800 | 48.15 | 48.20 | 47.95 | 3,000 | 10,300 | -0.4 |
| 14/08/2026 |
48.10
|
266,500 | 48.15 | 48.25 | 47.95 | 10,300 | 30,700 | -1.0 |
| 13/08/2026 |
48.10
|
345,400 | 48.25 | 48.35 | 47.95 | 0 | 33,500 | -1.6 |
| 12/08/2026 |
48.20
|
300,000 | 48.20 | 48.25 | 48 | 0 | 0 | 0 |
| 11/08/2026 |
48.15
|
305,400 | 48.15 | 48.25 | 48.05 | 11,700 | 11,300 | 0.0 |
| 10/08/2026 |
48.10
|
338,800 | 48.20 | 48.30 | 47.95 | 6,300 | 3,100 | 0.2 |
| 07/08/2026 |
48.20
|
303,900 | 48.20 | 48.30 | 47.95 | 10,400 | 9,000 | 0.1 |
| 06/08/2026 |
48.20
|
311,200 | 48.30 | 48.30 | 48 | 12,300 | 2,800 | 0.5 |
| 05/08/2026 |
48.30
|
334,500 | 48.20 | 48.40 | 48.05 | 14,000 | 17,800 | -0.2 |
| 04/08/2026 |
48.35
|
321,700 | 48.25 | 48.45 | 48 | 9,000 | 4,900 | 0.2 |
| 03/08/2026 |
48.30
|
341,100 | 48.30 | 48.40 | 48 | 32,800 | 17,300 | 0.7 |
| 31/07/2026 |
48.30
|
347,300 | 48.25 | 48.35 | 48 | 26,100 | 53,900 | -1.3 |
| 30/07/2026 |
48.25
|
406,000 | 48.55 | 48.65 | 48.10 | 42,100 | 82,400 | -1.9 |
| 29/07/2026 |
48.55
|
808,900 | 48 | 48.70 | 47.50 | 456,900 | 73,100 | 18.4 |
| 28/07/2026 |
48
|
806,800 | 47.40 | 48.15 | 47.05 | 421,000 | 25,000 | 18.8 |
| 27/07/2026 |
47.45
|
583,700 | 45.60 | 47.60 | 45.35 | 331,600 | 33,100 | 13.8 |
| 24/07/2026 |
45.55
|
1,174,800 | 45.40 | 45.80 | 42.30 | 425,600 | 110,600 | 14.4 |
| 23/07/2026 |
45.45
|
989,300 | 48.80 | 48.80 | 45.45 | 19,700 | 83,200 | -3.0 |
| 22/07/2026 |
48.85
|
296,500 | 48.90 | 49 | 48.40 | 23,800 | 73,200 | -2.4 |
| 21/07/2026 |
48.95
|
289,100 | 48.90 | 48.95 | 48.50 | 1,800 | 33,500 | -1.5 |
| 20/07/2026 |
48.85
|
312,900 | 49.05 | 49.15 | 48.55 | 40,300 | 22,200 | 0.9 |
| 17/07/2026 |
49
|
391,900 | 48.95 | 49.10 | 48.55 | 59,000 | 3,700 | 2.7 |
| 16/07/2026 |
48.90
|
379,300 | 48.85 | 49 | 48.50 | 60,400 | 12,000 | 2.4 |
| 15/07/2026 |
48.80
|
414,000 | 48.70 | 48.85 | 48.50 | 93,400 | 0 | 4.5 |
| 14/07/2026 |
48.70
|
308,300 | 48.60 | 48.75 | 48.45 | 77,100 | 12,700 | 3.1 |
| 13/07/2026 |
48.65
|
207,200 | 48.80 | 48.80 | 48.45 | 8,400 | 44,200 | -1.7 |
| 10/07/2026 |
48.75
|
238,600 | 48.65 | 48.75 | 48.40 | 23,500 | 7,200 | 0.8 |
| 09/07/2026 |
48.65
|
206,400 | 48.70 | 48.70 | 48.45 | 0 | 20,800 | -1.0 |
| 08/07/2026 |
48.65
|
253,100 | 48.50 | 48.65 | 48.30 | 7,800 | 10,600 | -0.1 |
| 07/07/2026 |
48.55
|
213,800 | 48.50 | 48.60 | 48.25 | 0 | 32,200 | -1.6 |
| 06/07/2026 |
48.45
|
281,200 | 48.55 | 48.70 | 48.30 | 19,000 | 23,300 | -0.2 |
| 03/07/2026 |
48.60
|
235,600 | 48.10 | 48.70 | 47.95 | 27,400 | 12,400 | 0.7 |
| 02/07/2026 |
48.05
|
146,100 | 48.05 | 48.10 | 47.55 | 3,700 | 55,400 | -2.5 |
| 01/07/2026 |
48.05
|
236,900 | 48.50 | 48.50 | 47.30 | 2,700 | 99,100 | -4.6 |
| 30/06/2026 |
48.50
|
1,061,300 | 50.10 | 50.20 | 46.85 | 39,000 | 251,100 | -10.2 |
| 29/06/2026 |
50.20
|
504,700 | 50.10 | 50.40 | 49.90 | 0 | 10,100 | -0.5 |
| 26/06/2026 |
50.10
|
490,100 | 50.10 | 50.30 | 49.95 | 1,700 | 3,700 | -0.1 |
| 25/06/2026 |
50.30
|
429,500 | 50.30 | 50.50 | 49.95 | 0 | 4,400 | -0.2 |
| 24/06/2026 |
50.30
|
572,600 | 50.30 | 50.40 | 49.85 | 0 | 15,300 | -0.8 |
| 23/06/2026 |
50.30
|
347,400 | 50.20 | 50.30 | 49.95 | 2,200 | 4,400 | -0.1 |
| 22/06/2026 |
50.20
|
328,500 | 50.30 | 50.50 | 49.95 | 6,800 | 10,800 | -0.2 |
| 19/06/2026 |
50.30
|
343,400 | 50.30 | 50.60 | 49.95 | 66,400 | 22,200 | 2.2 |
| 18/06/2026 |
50.30
|
399,500 | 50.40 | 50.70 | 49.95 | 13,300 | 38,700 | -1.3 |
| 17/06/2026 |
50.60
|
481,900 | 50.40 | 50.70 | 50 | 74,600 | 36,000 | 1.9 |
| 16/06/2026 |
50.40
|
410,900 | 50.30 | 50.50 | 50 | 87,900 | 17,700 | 3.5 |
| 15/06/2026 |
50.30
|
336,300 | 50.30 | 50.40 | 50 | 72,500 | 8,300 | 3.2 |
| 12/06/2026 |
50.30
|
248,500 | 50.50 | 50.70 | 50 | 2,600 | 28,500 | -1.3 |
| 11/06/2026 |
50.40
|
227,400 | 50.20 | 50.40 | 49.90 | 1,400 | 45,000 | -2.2 |
| 10/06/2026 |
50.10
|
361,300 | 51.10 | 51.10 | 50 | 900 | 95,600 | -4.8 |
| 09/06/2026 |
51.10
|
1,014,400 | 52.20 | 52.40 | 49.55 | 1,600 | 195,700 | -9.8 |
| 08/06/2026 |
52.30
|
396,300 | 52.40 | 52.40 | 51.80 | 1,000 | 25,300 | -1.3 |
| 05/06/2026 |
52.30
|
598,100 | 52.30 | 52.50 | 51.80 | 66,900 | 1,900 | 3.4 |
| 04/06/2026 |
52.40
|
481,600 | 52 | 52.50 | 51.70 | 68,600 | 81,000 | -0.6 |