| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-11) |
-0.80 | -1.65% | 773,900 | -1,300 | -0.1 |
47.50
52
48.50
|
|
2 tháng
(2026-01-12) |
-9.70 | -16.87% | 1,676,200 | 15,600 | 1.0 |
47.50
57.90
48.50
|
|
3 tháng
(2025-12-15) |
-9.70 | -16.87% | 2,401,300 | 12,400 | 0.8 |
47.50
61.80
48.50
|
|
6 tháng
(2025-09-15) |
-33.50 | -41.21% | 6,887,200 | -122,300 | -8.8 |
47.50
81.30
48.50
|
|
12 tháng
(2025-03-18) |
8.80 | 22.58% | 12,664,200 | -123,887 | -8.1 |
31.04
81.30
48.50
|
|
24 tháng
(2024-03-25) |
19.23 | 67.30% | 29,292,800 | -545,003 | -34.7 |
23.40
81.30
48.50
|
|
36 tháng
(2023-03-29) |
30.48 | 176.04% | 65,582,200 | -343,521 | -21.0 |
15.52
81.30
48.50
|
|
60 tháng
(2021-04-08) |
32.01 | 202.69% | 106,510,000 | -836,140 | -58.5 |
15.52
81.30
48.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 13/03/2026 |
48.50
|
3,900 | 49.30 | 49.50 | 48.50 | 0 | 100 | -0.0 |
| 12/03/2026 |
47.80
|
4,500 | 48.85 | 48.85 | 47.80 | 0 | 0 | 0 |
| 11/03/2026 |
48.95
|
14,900 | 49.80 | 49.80 | 47 | 0 | 300 | -0.0 |
| 10/03/2026 |
48
|
20,100 | 48 | 48.50 | 46.30 | 0 | 1,500 | -0.1 |
| 09/03/2026 |
47.50
|
120,200 | 47.35 | 48.50 | 47.35 | 0 | 1,500 | -0.1 |
| 06/03/2026 |
50.90
|
65,700 | 50.60 | 51 | 50 | 100 | 100 | -0 |
| 05/03/2026 |
51.70
|
37,600 | 51.80 | 51.80 | 50.80 | 0 | 0 | 0 |
| 04/03/2026 |
51.80
|
78,400 | 50.50 | 51.80 | 50 | 1,000 | 0 | 0.1 |
| 03/03/2026 |
51.70
|
61,700 | 50.10 | 51.70 | 50.10 | 0 | 3,000 | -0.2 |
| 02/03/2026 |
51.70
|
60,600 | 48.60 | 51.70 | 48.60 | 0 | 100 | -0.0 |
| 27/02/2026 |
51.70
|
88,500 | 50.50 | 51.70 | 49.70 | 500 | 500 | -0 |
| 26/02/2026 |
51.80
|
15,700 | 51 | 52 | 50.10 | 0 | 0 | 0 |
| 25/02/2026 |
51.80
|
32,300 | 52 | 52 | 50.10 | 1,600 | 0 | 0.1 |
| 24/02/2026 |
52
|
28,200 | 52 | 52 | 50 | 300 | 0 | 0.0 |
| 23/02/2026 |
52
|
70,000 | 50 | 52 | 49 | 2,200 | 0 | 0.1 |
| 13/02/2026 |
49.50
|
43,700 | 48.50 | 49.50 | 47.95 | 0 | 0 | 0 |
| 12/02/2026 |
48.70
|
17,100 | 48.70 | 48.70 | 48 | 0 | 0 | 0 |
| 11/02/2026 |
48.60
|
14,700 | 47.50 | 48.60 | 44.95 | 0 | 0 | 0 |
| 10/02/2026 |
47.90
|
10,700 | 49 | 49 | 47.50 | 0 | 0 | 0 |
| 09/02/2026 |
48.70
|
16,300 | 49.90 | 49.90 | 48.65 | 100 | 0 | 0.0 |
| 06/02/2026 |
49.90
|
16,400 | 49.10 | 49.90 | 49 | 100 | 0 | 0.0 |
| 05/02/2026 |
50.40
|
28,000 | 50 | 50.50 | 49.30 | 400 | 4,200 | -0.2 |
| 04/02/2026 |
50
|
35,500 | 49.30 | 51 | 49.30 | 0 | 0 | 0 |
| 03/02/2026 |
51.60
|
24,200 | 51.90 | 51.90 | 50 | 0 | 100 | -0.0 |
| 02/02/2026 |
52
|
103,100 | 51.50 | 52 | 48.60 | 500 | 4,000 | -0.2 |
| 30/01/2026 |
52
|
81,200 | 53.20 | 53.20 | 50.50 | 100 | 200 | -0.0 |
| 29/01/2026 |
53.60
|
39,500 | 52.10 | 53.60 | 51.50 | 1,900 | 0 | 0.1 |
| 28/01/2026 |
53.80
|
65,700 | 53 | 53.80 | 50.30 | 0 | 400 | -0.0 |
| 27/01/2026 |
54
|
66,300 | 56.90 | 56.90 | 53.80 | 2,800 | 2,300 | 0.0 |
| 26/01/2026 |
56.90
|
11,300 | 57.90 | 57.90 | 56.50 | 0 | 300 | -0.0 |
| 23/01/2026 |
57.60
|
20,900 | 57.90 | 58 | 56 | 0 | 1,000 | -0.1 |
| 22/01/2026 |
57.90
|
30,800 | 57.10 | 57.90 | 57 | 300 | 0 | 0.0 |
| 21/01/2026 |
57.50
|
16,000 | 56.50 | 58.20 | 56.50 | 0 | 0 | 0 |
| 20/01/2026 |
57
|
30,800 | 57.40 | 58.50 | 57 | 600 | 0 | 0.0 |
| 19/01/2026 |
57.40
|
31,300 | 57.60 | 58.60 | 57.40 | 2,900 | 0 | 0.2 |
| 16/01/2026 |
57.50
|
63,300 | 57.50 | 58.90 | 57.50 | 0 | 0 | 0 |
| 15/01/2026 |
57.50
|
80,400 | 57.20 | 58.80 | 57.10 | 20,000 | 0 | 1.2 |
| 14/01/2026 |
57.20
|
52,000 | 57 | 59 | 56.90 | 2,500 | 500 | 0.1 |
| 13/01/2026 |
57.30
|
28,900 | 57.40 | 58.60 | 57 | 400 | 1,200 | -0.0 |
| 12/01/2026 |
57.50
|
49,700 | 56.70 | 58.90 | 56.70 | 0 | 1,500 | -0.1 |
| 09/01/2026 |
57.20
|
32,000 | 59.80 | 59.80 | 57 | 0 | 2,100 | -0.1 |
| 08/01/2026 |
59.80
|
71,200 | 61 | 61 | 59.80 | 0 | 0 | 0 |
| 07/01/2026 |
60.90
|
70,700 | 60.90 | 61.30 | 60 | 900 | 0 | 0.1 |
| 06/01/2026 |
60.90
|
36,300 | 60 | 60.90 | 58.40 | 0 | 0 | 0 |
| 05/01/2026 |
60
|
25,900 | 61 | 61 | 60 | 1,300 | 0 | 0.1 |
| 31/12/2025 |
61.80
|
126,200 | 61 | 61.80 | 59.30 | 0 | 0 | 0 |
| 30/12/2025 |
61
|
56,700 | 58 | 61 | 56.60 | 5,000 | 0 | 0.3 |
| 29/12/2025 |
58.40
|
25,200 | 58 | 58.40 | 55 | 3,000 | 2,000 | 0.1 |
| 26/12/2025 |
58
|
6,200 | 57 | 58 | 56.80 | 0 | 200 | -0.0 |
| 25/12/2025 |
58
|
67,300 | 57.30 | 58 | 56.90 | 0 | 8,800 | -0.5 |
| 24/12/2025 |
58.60
|
5,900 | 57.20 | 58.60 | 57.10 | 0 | 0 | 0 |
| 23/12/2025 |
58.60
|
49,400 | 58.70 | 59.50 | 57.70 | 2,200 | 100 | 0.1 |
| 22/12/2025 |
58.70
|
19,300 | 58 | 58.70 | 57 | 0 | 0 | 0 |
| 19/12/2025 |
58.10
|
8,600 | 58.40 | 58.40 | 57.70 | 0 | 2,700 | -0.2 |
| 18/12/2025 |
58.10
|
23,200 | 56.90 | 58.40 | 56.90 | 100 | 800 | -0.0 |
| 17/12/2025 |
56.70
|
9,000 | 56.50 | 58.50 | 56.50 | 0 | 0 | 0 |
| 16/12/2025 |
58.80
|
51,200 | 57.50 | 58.80 | 56.70 | 400 | 1,500 | -0.1 |
| 15/12/2025 |
57.50
|
40,800 | 55.50 | 57.50 | 55.50 | 2,300 | 200 | 0.1 |
| 12/12/2025 |
55.50
|
52,200 | 57.50 | 57.50 | 55.50 | 200 | 1,000 | -0.0 |
| 11/12/2025 |
57.50
|
33,000 | 56.90 | 58 | 56.90 | 300 | 200 | 0.0 |
| 10/12/2025 |
57.90
|
12,200 | 58.70 | 58.80 | 57.90 | 0 | 1,700 | -0.1 |
| 09/12/2025 |
58.70
|
6,700 | 59.20 | 59.20 | 58 | 300 | 700 | -0.0 |
| 08/12/2025 |
59.30
|
15,700 | 58.70 | 59.50 | 56.40 | 300 | 300 | -0 |
| 05/12/2025 |
58.70
|
19,900 | 58.30 | 61 | 58.30 | 0 | 2,000 | -0.1 |
| 04/12/2025 |
58.20
|
41,400 | 57.90 | 58.20 | 57.70 | 1,200 | 1,800 | -0.0 |
| 03/12/2025 |
57.90
|
24,200 | 56.50 | 58.20 | 56.50 | 1,200 | 900 | 0.0 |
| 02/12/2025 |
58.30
|
25,400 | 57.90 | 58.40 | 57.80 | 100 | 1,400 | -0.1 |
| 01/12/2025 |
58.30
|
11,800 | 58.30 | 58.30 | 58 | 100 | 400 | -0.0 |
| 28/11/2025 |
58.30
|
25,600 | 59 | 59 | 58.20 | 2,800 | 400 | 0.1 |
| 27/11/2025 |
58.30
|
23,000 | 58.40 | 59 | 58.30 | 0 | 400 | -0.0 |
| 26/11/2025 |
58.30
|
17,600 | 58.30 | 60.90 | 58.30 | 1,100 | 500 | 0.0 |
| 25/11/2025 |
58.70
|
14,800 | 60.10 | 60.10 | 58.70 | 0 | 0 | 0 |
| 24/11/2025 |
60.10
|
32,400 | 60.70 | 60.70 | 58.50 | 0 | 3,800 | -0.2 |
| 21/11/2025 |
60
|
24,300 | 60.40 | 60.40 | 60 | 0 | 700 | -0.0 |
| 20/11/2025 |
60.30
|
8,700 | 60.30 | 61 | 60.30 | 0 | 1,900 | -0.1 |
| 19/11/2025 |
60.30
|
22,500 | 61 | 61.80 | 60.30 | 1,100 | 0 | 0.1 |
| 18/11/2025 |
61.10
|
28,500 | 61.50 | 61.90 | 60.90 | 700 | 0 | 0.0 |
| 17/11/2025 |
61.50
|
9,400 | 61.80 | 61.80 | 60.90 | 900 | 0 | 0.1 |
| 14/11/2025 |
60.70
|
13,900 | 60.90 | 60.90 | 60.70 | 1,100 | 400 | 0.0 |
| 13/11/2025 |
60.90
|
17,500 | 60.90 | 61.20 | 60.10 | 2,200 | 3,500 | -0.1 |
| 12/11/2025 |
60.90
|
11,100 | 60.10 | 61.50 | 60 | 0 | 400 | -0.0 |
| 11/11/2025 |
60.50
|
13,700 | 62.70 | 62.70 | 60.20 | 0 | 800 | -0.0 |
| 10/11/2025 |
60.30
|
137,900 | 61 | 61 | 59.80 | 3,100 | 3,800 | -0.0 |
| 07/11/2025 |
60.50
|
25,200 | 60.20 | 62.30 | 60.10 | 800 | 1,700 | -0.1 |
| 06/11/2025 |
60.20
|
9,300 | 60.20 | 60.50 | 60.10 | 500 | 900 | -0.0 |
| 05/11/2025 |
60.30
|
23,700 | 60.80 | 63.90 | 58.90 | 4,000 | 0 | 0.2 |
| 04/11/2025 |
60.30
|
41,000 | 62 | 62 | 59.50 | 1,300 | 3,900 | -0.2 |
| 03/11/2025 |
60.80
|
16,200 | 62.60 | 62.60 | 60 | 1,300 | 2,400 | -0.1 |
| 31/10/2025 |
62.60
|
23,200 | 62.10 | 62.60 | 61.50 | 0 | 4,500 | -0.3 |
| 30/10/2025 |
62.70
|
46,000 | 62.90 | 62.90 | 61.20 | 0 | 8,400 | -0.5 |
| 29/10/2025 |
62.90
|
27,400 | 64.50 | 64.50 | 62.10 | 100 | 3,700 | -0.2 |
| 28/10/2025 |
64.10
|
54,100 | 62 | 64.10 | 60.20 | 6,900 | 6,900 | -0.0 |
| 27/10/2025 |
61.80
|
103,100 | 62.40 | 63.80 | 61.80 | 5,200 | 6,800 | -0.1 |
| 24/10/2025 |
64.20
|
97,200 | 64.90 | 65.30 | 61.70 | 3,000 | 11,200 | -0.5 |
| 23/10/2025 |
65.60
|
24,200 | 66.80 | 66.90 | 65.20 | 900 | 3,400 | -0.2 |
| 22/10/2025 |
66.10
|
38,100 | 67.70 | 67.70 | 62.50 | 1,600 | 6,500 | -0.3 |
| 21/10/2025 |
66.80
|
96,000 | 67.50 | 67.50 | 64.60 | 17,900 | 11,000 | 0.5 |
| 20/10/2025 |
64.60
|
98,900 | 68 | 69 | 64.60 | 1,400 | 15,900 | -1.0 |
| 17/10/2025 |
69.40
|
50,200 | 71.30 | 71.30 | 68.30 | 0 | 14,500 | -1.0 |
| 16/10/2025 |
70.80
|
188,100 | 66.30 | 70.80 | 66.10 | 15,700 | 4,600 | 0.8 |