| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-13) |
-4.75 | -8.86% | 246,600 | 0 | 0 |
48.70
53.80
48.70
|
|
2 tháng
(2026-04-13) |
0.25 | 0.51% | 806,400 | 0 | 0 |
48.60
53.90
48.70
|
|
3 tháng
(2026-03-16) |
0.60 | 1.24% | 1,229,000 | 0 | 0 |
47
53.90
48.70
|
|
6 tháng
(2025-12-15) |
0.95 | 1.98% | 1,736,100 | 0 | 0 |
46.10
53.90
48.70
|
|
12 tháng
(2025-06-17) |
10.87 | 28.63% | 3,090,000 | -24,000 | -1.1 |
37.98
53.90
48.70
|
|
24 tháng
(2024-06-24) |
11.06 | 29.27% | 5,164,800 | -91,375 | -3.3 |
35.63
53.90
48.70
|
|
36 tháng
(2023-06-28) |
16.57 | 51.34% | 6,744,600 | -411,175 | -16.1 |
29.37
53.90
48.70
|
|
60 tháng
(2021-07-08) |
24.31 | 99.10% | 10,910,800 | -595,556 | -41.0 |
23.77
53.90
48.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 12/06/2026 |
48.70
|
15,500 | 48.85 | 51.50 | 48.70 | 0 | 0 | 0 |
| 11/06/2026 |
48.85
|
10,100 | 49.35 | 49.35 | 48.80 | 0 | 0 | 0 |
| 10/06/2026 |
49.40
|
300 | 48.85 | 49.40 | 48.70 | 0 | 0 | 0 |
| 09/06/2026 |
48.85
|
27,700 | 50 | 50 | 48.80 | 0 | 0 | 0 |
| 08/06/2026 |
50.40
|
2,300 | 50.50 | 50.50 | 49.40 | 0 | 0 | 0 |
| 05/06/2026 |
50.50
|
5,900 | 49.70 | 50.60 | 49.70 | 0 | 0 | 0 |
| 04/06/2026 |
50.40
|
7,700 | 49.50 | 50.40 | 49.30 | 0 | 0 | 0 |
| 03/06/2026 |
49.30
|
8,100 | 49.70 | 50 | 49.30 | 0 | 0 | 0 |
| 02/06/2026 |
50.30
|
15,200 | 49.70 | 50.80 | 49.70 | 0 | 0 | 0 |
| 01/06/2026 |
50.20
|
8,700 | 49.70 | 50.80 | 49.70 | 0 | 0 | 0 |
| 29/05/2026 |
50
|
24,700 | 51 | 51.30 | 50 | 0 | 0 | 0 |
| 28/05/2026 |
51.50
|
9,500 | 51.70 | 52.30 | 51.40 | 0 | 0 | 0 |
| 27/05/2026 |
52.70
|
30,600 | 53 | 53 | 51.70 | 0 | 0 | 0 |
| 26/05/2026 |
53
|
10,700 | 52.20 | 53.70 | 52.20 | 0 | 0 | 0 |
| 25/05/2026 |
52.20
|
3,900 | 51.60 | 52.90 | 51.60 | 0 | 0 | 0 |
| 22/05/2026 |
52
|
8,900 | 52 | 53.40 | 51.90 | 0 | 0 | 0 |
| 21/05/2026 |
52.80
|
7,600 | 52 | 53.10 | 52 | 0 | 0 | 0 |
| 20/05/2026 |
52.80
|
16,000 | 53 | 53 | 51.40 | 0 | 0 | 0 |
| 19/05/2026 |
53
|
13,400 | 53.40 | 53.80 | 52.90 | 0 | 0 | 0 |
| 18/05/2026 |
53.40
|
3,800 | 53.20 | 54.50 | 53.20 | 0 | 0 | 0 |
| 15/05/2026 |
53.80
|
8,400 | 52.70 | 53.90 | 52.70 | 0 | 0 | 0 |
| 14/05/2026 |
53.80
|
6,000 | 52.70 | 53.80 | 52.60 | 0 | 0 | 0 |
| 13/05/2026 |
53.60
|
17,100 | 52.40 | 53.60 | 52.30 | 0 | 0 | 0 |
| 12/05/2026 |
53.50
|
6,400 | 52.60 | 53.60 | 52.60 | 0 | 0 | 0 |
| 11/05/2026 |
53
|
10,800 | 54.30 | 54.30 | 53 | 0 | 0 | 0 |
| 08/05/2026 |
53.70
|
7,400 | 54.40 | 54.40 | 53.70 | 0 | 0 | 0 |
| 07/05/2026 |
53.90
|
6,200 | 54.30 | 54.80 | 53.70 | 0 | 0 | 0 |
| 06/05/2026 |
53.70
|
11,500 | 53.80 | 53.80 | 53.30 | 0 | 0 | 0 |
| 05/05/2026 |
53
|
20,500 | 52.90 | 53.30 | 52.60 | 0 | 0 | 0 |
| 04/05/2026 |
52.40
|
12,100 | 52.50 | 52.60 | 51.80 | 0 | 0 | 0 |
| 29/04/2026 |
51.80
|
3,900 | 51.50 | 51.80 | 51.30 | 0 | 0 | 0 |
| 28/04/2026 |
51.30
|
8,400 | 51.10 | 51.60 | 51 | 0 | 0 | 0 |
| 24/04/2026 |
51
|
30,000 | 50.50 | 51 | 50.30 | 0 | 0 | 0 |
| 23/04/2026 |
50.90
|
50,100 | 51 | 51.60 | 50.40 | 0 | 0 | 0 |
| 22/04/2026 |
50.90
|
10,400 | 51.10 | 51.50 | 50.60 | 0 | 0 | 0 |
| 21/04/2026 |
51.30
|
20,900 | 53 | 53 | 51.30 | 0 | 0 | 0 |
| 20/04/2026 |
52
|
58,000 | 50.80 | 53 | 50.20 | 0 | 0 | 0 |
| 17/04/2026 |
49.55
|
72,100 | 49 | 49.80 | 49 | 0 | 0 | 0 |
| 16/04/2026 |
49
|
39,600 | 48.60 | 49 | 48.60 | 0 | 0 | 0 |
| 15/04/2026 |
48.60
|
110,900 | 48.80 | 49 | 48.60 | 0 | 0 | 0 |
| 14/04/2026 |
48.60
|
49,600 | 48.70 | 49.35 | 48.60 | 0 | 0 | 0 |
| 13/04/2026 |
48.60
|
31,000 | 49.20 | 49.20 | 48.60 | 0 | 0 | 0 |
| 10/04/2026 |
48.60
|
65,600 | 48.50 | 48.75 | 48.50 | 0 | 0 | 0 |
| 09/04/2026 |
48.60
|
12,900 | 48.60 | 48.95 | 48.50 | 0 | 0 | 0 |
| 08/04/2026 |
48.60
|
32,800 | 50.30 | 50.30 | 48.35 | 0 | 0 | 0 |
| 07/04/2026 |
48.35
|
27,700 | 48.60 | 48.90 | 48.20 | 0 | 0 | 0 |
| 06/04/2026 |
49
|
13,700 | 50 | 50 | 49 | 0 | 0 | 0 |
| 03/04/2026 |
50
|
20,300 | 50.20 | 50.20 | 49.50 | 0 | 0 | 0 |
| 02/04/2026 |
50.30
|
18,100 | 50.30 | 50.40 | 50.10 | 0 | 0 | 0 |
| 01/04/2026 |
50.30
|
28,400 | 50.30 | 50.90 | 50.30 | 0 | 0 | 0 |
| 31/03/2026 |
50.30
|
32,800 | 50.80 | 50.80 | 50.30 | 0 | 0 | 0 |
| 30/03/2026 |
50.80
|
37,900 | 51 | 52 | 50.70 | 0 | 0 | 0 |
| 27/03/2026 |
51
|
73,000 | 49 | 51 | 48.50 | 0 | 0 | 0 |
| 26/03/2026 |
48
|
2,300 | 47.80 | 48 | 47.70 | 0 | 0 | 0 |
| 25/03/2026 |
48
|
2,000 | 47.70 | 48 | 47.70 | 0 | 0 | 0 |
| 24/03/2026 |
47
|
19,800 | 47 | 47 | 46.70 | 0 | 0 | 0 |
| 23/03/2026 |
47
|
6,900 | 48.10 | 48.10 | 46.75 | 0 | 0 | 0 |
| 20/03/2026 |
48.20
|
9,600 | 48.05 | 48.20 | 48 | 0 | 0 | 0 |
| 19/03/2026 |
48.10
|
4,400 | 47.35 | 48.10 | 47.20 | 0 | 0 | 0 |
| 18/03/2026 |
48.15
|
1,400 | 47.20 | 48.15 | 47.10 | 0 | 0 | 0 |
| 17/03/2026 |
48.25
|
11,200 | 47.20 | 48.25 | 47.05 | 0 | 0 | 0 |
| 16/03/2026 |
48.25
|
1,800 | 48.15 | 48.25 | 48.05 | 0 | 0 | 0 |
| 13/03/2026 |
48.15
|
7,100 | 48.40 | 48.50 | 48.15 | 0 | 0 | 0 |
| 12/03/2026 |
48.40
|
24,100 | 48.60 | 48.60 | 48 | 0 | 0 | 0 |
| 11/03/2026 |
48.20
|
11,100 | 48.80 | 48.80 | 47.60 | 0 | 0 | 0 |
| 10/03/2026 |
47.95
|
11,700 | 48.75 | 48.75 | 46.25 | 0 | 0 | 0 |
| 09/03/2026 |
46.15
|
31,500 | 46.50 | 47 | 44.55 | 0 | 0 | 0 |
| 06/03/2026 |
47.85
|
11,500 | 48.45 | 48.45 | 47 | 0 | 0 | 0 |
| 05/03/2026 |
48.45
|
23,800 | 48.10 | 48.45 | 47.50 | 0 | 0 | 0 |
| 04/03/2026 |
48.70
|
8,500 | 47.50 | 49 | 47 | 0 | 0 | 0 |
| 03/03/2026 |
49
|
2,400 | 48.10 | 49 | 48.10 | 0 | 0 | 0 |
| 02/03/2026 |
48
|
9,600 | 47.15 | 48.85 | 47.15 | 0 | 0 | 0 |
| 27/02/2026 |
48.90
|
6,400 | 48.90 | 49 | 48.40 | 0 | 0 | 0 |
| 26/02/2026 |
48.90
|
16,400 | 49 | 49.80 | 48.40 | 0 | 0 | 0 |
| 25/02/2026 |
49
|
2,200 | 49 | 49 | 48.60 | 0 | 0 | 0 |
| 24/02/2026 |
49
|
12,300 | 48.65 | 49 | 48.50 | 0 | 0 | 0 |
| 23/02/2026 |
48.60
|
5,300 | 48.60 | 49 | 48.60 | 0 | 0 | 0 |
| 13/02/2026 |
48.40
|
17,100 | 47.05 | 49 | 47 | 0 | 0 | 0 |
| 12/02/2026 |
47.05
|
5,000 | 47.40 | 47.40 | 47 | 0 | 0 | 0 |
| 11/02/2026 |
47.25
|
57,500 | 47 | 47.50 | 46.80 | 0 | 0 | 0 |
| 10/02/2026 |
47
|
22,100 | 47.50 | 47.50 | 46.50 | 0 | 0 | 0 |
| 09/02/2026 |
48
|
1,100 | 48.10 | 48.10 | 48 | 0 | 0 | 0 |
| 06/02/2026 |
48
|
4,800 | 48.50 | 48.50 | 47.70 | 0 | 0 | 0 |
| 05/02/2026 |
48.50
|
900 | 49.30 | 49.30 | 48.50 | 0 | 0 | 0 |
| 04/02/2026 |
49.30
|
1,500 | 49.10 | 49.30 | 48.60 | 0 | 0 | 0 |
| 03/02/2026 |
48.60
|
16,700 | 48.20 | 49.20 | 48 | 0 | 0 | 0 |
| 02/02/2026 |
49.30
|
0 | 49.30 | 49.30 | 49.30 | 0 | 0 | 0 |
| 30/01/2026 |
49.30
|
4,100 | 48.20 | 49.30 | 48 | 0 | 0 | 0 |
| 29/01/2026 |
49
|
2,400 | 48.10 | 49 | 48 | 0 | 0 | 0 |
| 28/01/2026 |
48.50
|
0 | 48.50 | 48.50 | 48.50 | 0 | 0 | 0 |
| 27/01/2026 |
48.50
|
2,700 | 48.20 | 49 | 48 | 0 | 0 | 0 |
| 26/01/2026 |
49
|
4,100 | 49.50 | 49.50 | 48.55 | 0 | 0 | 0 |
| 23/01/2026 |
49.50
|
7,100 | 49.95 | 49.95 | 49 | 0 | 0 | 0 |
| 22/01/2026 |
49
|
5,200 | 49.50 | 50.30 | 49 | 0 | 0 | 0 |
| 21/01/2026 |
49.75
|
12,900 | 50.70 | 50.70 | 49.50 | 0 | 0 | 0 |
| 20/01/2026 |
50
|
22,100 | 47.15 | 51 | 47.15 | 0 | 0 | 0 |
| 19/01/2026 |
48
|
2,300 | 48 | 48.20 | 48 | 0 | 0 | 0 |
| 16/01/2026 |
48
|
2,400 | 48 | 48 | 48 | 0 | 0 | 0 |
| 15/01/2026 |
48
|
7,700 | 48.50 | 48.50 | 47.95 | 0 | 0 | 0 |
| 14/01/2026 |
48
|
600 | 48.10 | 48.10 | 48 | 0 | 0 | 0 |