| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-12) |
0.50 | 0.98% | 638,000 | 0 | 0 |
50.20
52.70
50.60
|
|
2 tháng
(2026-07-13) |
3.70 | 7.77% | 1,040,900 | 0 | 0 |
46.50
52.70
50.60
|
|
3 tháng
(2026-06-15) |
2.10 | 4.27% | 1,556,500 | 0 | 0 |
46.50
52.70
50.60
|
|
6 tháng
(2026-03-16) |
3.05 | 6.32% | 2,801,000 | 0 | 0 |
46.50
53.90
50.60
|
|
12 tháng
(2025-09-16) |
8.70 | 20.42% | 3,637,600 | 0 | 0 |
42.60
53.90
50.60
|
|
24 tháng
(2024-09-23) |
13.04 | 34.09% | 6,299,800 | -53,575 | -1.7 |
35.63
53.90
50.60
|
|
36 tháng
(2023-09-27) |
21.81 | 73.98% | 8,189,400 | -408,875 | -15.9 |
29.37
53.90
50.60
|
|
60 tháng
(2021-10-07) |
24.62 | 92.26% | 11,561,500 | -602,256 | -41.4 |
24.13
53.90
50.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 14/09/2026 |
51.30
|
45,600 | 50.90 | 51.80 | 50.60 | 0 | 0 | 0 |
| 11/09/2026 |
50.60
|
44,000 | 51.10 | 51.10 | 50.20 | 0 | 0 | 0 |
| 10/09/2026 |
51.30
|
24,200 | 51.30 | 51.50 | 50.60 | 0 | 0 | 0 |
| 09/09/2026 |
51.30
|
35,400 | 52.50 | 52.50 | 51.30 | 0 | 0 | 0 |
| 08/09/2026 |
52.40
|
38,600 | 52.60 | 52.60 | 51.90 | 0 | 0 | 0 |
| 07/09/2026 |
52.50
|
42,700 | 52.90 | 52.90 | 52.10 | 0 | 0 | 0 |
| 04/09/2026 |
52.50
|
26,100 | 53 | 53 | 52 | 0 | 0 | 0 |
| 03/09/2026 |
52.70
|
58,600 | 52.50 | 52.70 | 52 | 0 | 0 | 0 |
| 28/08/2026 |
52.60
|
44,600 | 52.30 | 53.70 | 52.20 | 0 | 0 | 0 |
| 27/08/2026 |
52.40
|
32,700 | 51.80 | 52.50 | 51.20 | 0 | 0 | 0 |
| 26/08/2026 |
51.80
|
7,700 | 51.70 | 51.80 | 51.40 | 0 | 0 | 0 |
| 25/08/2026 |
51.40
|
56,300 | 52 | 52 | 50.90 | 0 | 0 | 0 |
| 24/08/2026 |
51.90
|
86,200 | 51.10 | 52.10 | 51.10 | 0 | 0 | 0 |
| 21/08/2026 |
50.90
|
14,000 | 50.50 | 50.90 | 50.40 | 0 | 0 | 0 |
| 20/08/2026 |
50.70
|
4,900 | 50.50 | 50.70 | 50 | 0 | 0 | 0 |
| 19/08/2026 |
50.20
|
21,900 | 50.30 | 50.30 | 50.10 | 0 | 0 | 0 |
| 18/08/2026 |
51
|
21,400 | 50.40 | 51 | 50.40 | 0 | 0 | 0 |
| 17/08/2026 |
51
|
7,700 | 51 | 51 | 50.60 | 0 | 0 | 0 |
| 14/08/2026 |
50.60
|
54,800 | 51.50 | 51.50 | 50.30 | 0 | 0 | 0 |
| 13/08/2026 |
51.80
|
34,400 | 51.50 | 52.50 | 51 | 0 | 0 | 0 |
| 12/08/2026 |
50.80
|
25,800 | 50.50 | 51 | 50 | 0 | 0 | 0 |
| 11/08/2026 |
50
|
61,400 | 49 | 50.50 | 49 | 0 | 0 | 0 |
| 10/08/2026 |
48.90
|
5,100 | 48 | 48.90 | 48 | 0 | 0 | 0 |
| 07/08/2026 |
48
|
30,500 | 47.30 | 48 | 47.30 | 0 | 0 | 0 |
| 06/08/2026 |
47.60
|
2,700 | 47.10 | 47.60 | 46.60 | 0 | 0 | 0 |
| 05/08/2026 |
47.70
|
0 | 47.70 | 47.70 | 47.70 | 0 | 0 | 0 |
| 04/08/2026 |
47.70
|
12,200 | 47.50 | 47.70 | 47 | 0 | 0 | 0 |
| 03/08/2026 |
47.55
|
4,100 | 47.10 | 47.60 | 47 | 0 | 0 | 0 |
| 31/07/2026 |
47
|
7,700 | 47.55 | 47.55 | 47 | 0 | 0 | 0 |
| 30/07/2026 |
47.50
|
10,400 | 46.70 | 47.75 | 46.60 | 0 | 0 | 0 |
| 29/07/2026 |
46.60
|
11,800 | 46.90 | 47 | 46.50 | 0 | 0 | 0 |
| 28/07/2026 |
46.50
|
10,100 | 46 | 46.70 | 46 | 0 | 0 | 0 |
| 27/07/2026 |
46.50
|
20,200 | 47.30 | 47.30 | 46.25 | 0 | 0 | 0 |
| 24/07/2026 |
47.30
|
2,300 | 46.70 | 47.30 | 46.70 | 0 | 0 | 0 |
| 23/07/2026 |
47
|
10,100 | 46.20 | 47 | 45.95 | 0 | 0 | 0 |
| 22/07/2026 |
46.95
|
32,600 | 46.70 | 46.95 | 46 | 0 | 0 | 0 |
| 21/07/2026 |
47.20
|
32,300 | 47.20 | 47.25 | 46.70 | 0 | 0 | 0 |
| 20/07/2026 |
47.20
|
43,700 | 47 | 47.20 | 46.80 | 0 | 0 | 0 |
| 17/07/2026 |
47.75
|
59,400 | 47.05 | 47.75 | 47 | 0 | 0 | 0 |
| 16/07/2026 |
47.90
|
13,200 | 46.90 | 47.95 | 46.80 | 0 | 0 | 0 |
| 15/07/2026 |
47.45
|
10,700 | 47.40 | 47.50 | 47 | 0 | 0 | 0 |
| 14/07/2026 |
46.90
|
2,300 | 48.80 | 48.80 | 46.90 | 0 | 0 | 0 |
| 13/07/2026 |
47.60
|
20,100 | 48.50 | 48.50 | 46.65 | 0 | 0 | 0 |
| 10/07/2026 |
47.05
|
3,700 | 47.70 | 47.70 | 47.05 | 0 | 0 | 0 |
| 09/07/2026 |
47.10
|
22,900 | 47.20 | 47.30 | 47.10 | 0 | 0 | 0 |
| 08/07/2026 |
47.50
|
18,400 | 47.20 | 47.75 | 47.15 | 0 | 0 | 0 |
| 07/07/2026 |
47.70
|
22,400 | 47.35 | 47.70 | 47.10 | 0 | 0 | 0 |
| 06/07/2026 |
47.35
|
37,000 | 48 | 48 | 47.20 | 0 | 0 | 0 |
| 03/07/2026 |
48
|
68,700 | 47.80 | 48 | 47.55 | 0 | 0 | 0 |
| 02/07/2026 |
47.75
|
93,700 | 47.80 | 48.10 | 47.70 | 0 | 0 | 0 |
| 01/07/2026 |
47.70
|
24,300 | 47.80 | 48 | 47.60 | 0 | 0 | 0 |
| 30/06/2026 |
48
|
35,300 | 47.90 | 48 | 47.70 | 0 | 0 | 0 |
| 29/06/2026 |
47.90
|
32,700 | 48 | 48 | 47.80 | 0 | 0 | 0 |
| 26/06/2026 |
48.35
|
13,600 | 47.95 | 48.35 | 47.85 | 0 | 0 | 0 |
| 25/06/2026 |
47.95
|
48,100 | 48.30 | 48.30 | 47.95 | 0 | 0 | 0 |
| 24/06/2026 |
48.15
|
46,800 | 49.05 | 49.05 | 48.15 | 0 | 0 | 0 |
| 23/06/2026 |
49.45
|
14,800 | 49 | 49.45 | 48.50 | 0 | 0 | 0 |
| 22/06/2026 |
49
|
4,200 | 48.90 | 49 | 48.90 | 0 | 0 | 0 |
| 19/06/2026 |
48.90
|
3,100 | 48.80 | 48.90 | 48.75 | 0 | 0 | 0 |
| 18/06/2026 |
49
|
15,800 | 48.75 | 49 | 48.70 | 0 | 0 | 0 |
| 17/06/2026 |
48.75
|
6,900 | 49 | 49 | 48.70 | 0 | 0 | 0 |
| 16/06/2026 |
49.45
|
1,400 | 49 | 49.45 | 48.80 | 0 | 0 | 0 |
| 15/06/2026 |
49.20
|
1,800 | 48.75 | 49.20 | 48.65 | 0 | 0 | 0 |
| 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 |