| 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) |
1.20 | 2.52% | 106,000 | -3,100 | 0 |
46
51
46
|
|
2 tháng
(2026-04-13) |
-1.10 | -2.20% | 345,500 | -3,400 | 0 |
46
53.40
46
|
|
3 tháng
(2026-03-16) |
5.40 | 12.41% | 408,900 | 2,100 | 0.2 |
43.50
53.40
46
|
|
6 tháng
(2025-12-15) |
-3.80 | -7.21% | 1,284,400 | 4,000 | 0.3 |
39
53.40
46
|
|
12 tháng
(2025-06-17) |
-26.48 | -35.13% | 1,774,300 | -12,300 | -0.7 |
39
76.64
46
|
|
24 tháng
(2024-06-24) |
32.08 | 190.74% | 5,394,455 | 172,001 | 13.2 |
15.32
82.85
46
|
|
36 tháng
(2023-06-28) |
43.07 | 739.03% | 8,560,508 | 171,501 | 13.2 |
5.47
82.85
46
|
|
60 tháng
(2021-07-08) |
43.05 | 735.98% | 9,709,624 | 136,351 | 13.0 |
4.95
82.85
46
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 12/06/2026 |
46
|
11,600 | 47.10 | 47.10 | 46 | 0 | 0 | 0 |
| 11/06/2026 |
48.90
|
100 | 48.90 | 48.90 | 48.90 | 0 | 0 | 0 |
| 10/06/2026 |
48.90
|
7,000 | 46 | 48.90 | 45.50 | 0 | 0 | 0 |
| 09/06/2026 |
48
|
7,400 | 46 | 48 | 45.90 | 0 | 0 | 0 |
| 08/06/2026 |
48
|
6,000 | 48 | 48 | 46.50 | 0 | 0 | 0 |
| 05/06/2026 |
48.50
|
10,800 | 48 | 48.50 | 47 | 0 | 100 | 0 |
| 04/06/2026 |
48
|
20,400 | 48 | 48 | 48 | 0 | 0 | 0 |
| 03/06/2026 |
48.60
|
5,000 | 48 | 48.60 | 48 | 0 | 0 | 0 |
| 02/06/2026 |
49
|
1,200 | 48.50 | 49 | 48.50 | 0 | 0 | 0 |
| 01/06/2026 |
49
|
0 | 49 | 49 | 49 | 0 | 0 | 0 |
| 29/05/2026 |
49
|
1,800 | 49 | 49 | 49 | 0 | 0 | 0 |
| 28/05/2026 |
49.10
|
0 | 49.10 | 49.10 | 49.10 | 0 | 0 | 0 |
| 27/05/2026 |
49.10
|
0 | 49.10 | 49.10 | 49.10 | 0 | 0 | 0 |
| 26/05/2026 |
49.10
|
1,100 | 49 | 49.10 | 49 | 0 | 1,000 | 0 |
| 25/05/2026 |
49.50
|
4,800 | 49.50 | 49.50 | 49.50 | 0 | 0 | 0 |
| 22/05/2026 |
49.50
|
8,900 | 50 | 50 | 49.50 | 0 | 0 | 0 |
| 21/05/2026 |
49
|
12,500 | 49 | 49.50 | 49 | 0 | 2,000 | 0 |
| 20/05/2026 |
51
|
500 | 51 | 51 | 51 | 0 | 0 | 0 |
| 19/05/2026 |
51
|
7,400 | 49 | 51 | 49 | 0 | 0 | 0 |
| 18/05/2026 |
49
|
10,900 | 49.80 | 51 | 49 | 0 | 0 | 0 |
| 15/05/2026 |
49.90
|
0 | 49.90 | 49.90 | 49.90 | 0 | 0 | 0 |
| 14/05/2026 |
49.90
|
200 | 49 | 49.90 | 49 | 0 | 0 | 0 |
| 13/05/2026 |
47.70
|
0 | 47.70 | 47.70 | 47.70 | 0 | 0 | 0 |
| 12/05/2026 |
47.70
|
11,300 | 47.80 | 47.80 | 47.70 | 0 | 0 | 0 |
| 11/05/2026 |
50
|
15,100 | 48 | 50 | 47.80 | 0 | 0 | 0 |
| 08/05/2026 |
49.10
|
12,000 | 48 | 49.10 | 48 | 0 | 200 | 0 |
| 07/05/2026 |
49.20
|
15,600 | 49.20 | 49.20 | 49 | 0 | 2,500 | 0 |
| 06/05/2026 |
49.20
|
25,800 | 49.50 | 49.50 | 49.20 | 0 | 0 | 0 |
| 05/05/2026 |
49.50
|
900 | 49.50 | 49.50 | 49.50 | 0 | 0 | 0 |
| 04/05/2026 |
49.50
|
10,200 | 49.50 | 49.50 | 49.50 | 0 | 0 | 0 |
| 29/04/2026 |
53.40
|
5,900 | 51 | 53.40 | 46.80 | 0 | 0 | 0 |
| 28/04/2026 |
51.90
|
100 | 51.90 | 51.90 | 51.90 | 0 | 0 | 0 |
| 24/04/2026 |
51
|
200 | 49.50 | 51 | 49.50 | 0 | 0 | 0 |
| 23/04/2026 |
50
|
0 | 50 | 50 | 50 | 0 | 0 | 0 |
| 22/04/2026 |
50
|
1,900 | 51 | 51 | 50 | 0 | 0 | 0 |
| 21/04/2026 |
52.20
|
100 | 52.20 | 52.20 | 52.20 | 0 | 0 | 0 |
| 20/04/2026 |
52.20
|
1,900 | 51 | 52.20 | 51 | 0 | 0 | 0 |
| 17/04/2026 |
51
|
86,300 | 49.60 | 51 | 49.60 | 0 | 0 | 0 |
| 16/04/2026 |
49.60
|
13,100 | 49.50 | 49.60 | 49.50 | 0 | 0 | 0 |
| 15/04/2026 |
49.60
|
5,400 | 50 | 50 | 49.60 | 0 | 0 | 0 |
| 14/04/2026 |
50
|
9,200 | 50 | 50.80 | 50 | 0 | 0 | 0 |
| 13/04/2026 |
50
|
24,500 | 50 | 50.40 | 50 | 2,400 | 0 | 0 |
| 10/04/2026 |
50.90
|
100 | 50.90 | 50.90 | 50.90 | 0 | 0 | 0 |
| 09/04/2026 |
51
|
1,400 | 51 | 51 | 50 | 0 | 0 | 0 |
| 08/04/2026 |
51.90
|
9,000 | 51.90 | 52.60 | 49.10 | 0 | 0 | 0 |
| 07/04/2026 |
51.90
|
3,200 | 48 | 51.90 | 48 | 0 | 0 | 0 |
| 06/04/2026 |
50.40
|
1,100 | 52 | 52 | 50 | 0 | 0 | 0 |
| 03/04/2026 |
52.90
|
500 | 52.80 | 52.90 | 52.80 | 2,300 | 0 | 0.1 |
| 02/04/2026 |
52.90
|
12,000 | 50 | 53 | 50 | 0 | 0 | 0 |
| 01/04/2026 |
49.50
|
7,900 | 47 | 49.70 | 47 | 0 | 0 | 0 |
| 31/03/2026 |
46.60
|
1,400 | 46.10 | 47 | 46.10 | 0 | 0 | 0 |
| 30/03/2026 |
47
|
500 | 46.50 | 47 | 46.50 | 0 | 0 | 0 |
| 27/03/2026 |
46.50
|
3,500 | 44 | 46.50 | 44 | 0 | 0 | 0 |
| 26/03/2026 |
45.50
|
500 | 45.60 | 45.60 | 45.50 | 0 | 0 | 0 |
| 25/03/2026 |
46.10
|
3,900 | 46 | 46.90 | 45.70 | 0 | 0 | 0 |
| 24/03/2026 |
45.40
|
900 | 46.50 | 46.50 | 45.40 | 0 | 0 | 0 |
| 23/03/2026 |
46.90
|
2,400 | 45.10 | 46.90 | 43 | 800 | 0 | 0.0 |
| 20/03/2026 |
47
|
1,500 | 49 | 49 | 47 | 900 | 500 | 0.0 |
| 19/03/2026 |
49
|
8,600 | 45.90 | 49 | 45.90 | 900 | 500 | 0.0 |
| 18/03/2026 |
44.90
|
800 | 44.20 | 44.90 | 44.20 | 100 | 0 | 0.0 |
| 17/03/2026 |
43.90
|
200 | 43.80 | 43.90 | 43.80 | 900 | 0 | 0.0 |
| 16/03/2026 |
43.50
|
4,000 | 42.20 | 43.50 | 42.20 | 600 | 0 | 0.0 |
| 13/03/2026 |
42.90
|
1,500 | 42.50 | 42.90 | 42.30 | 300 | 0 | 0.0 |
| 12/03/2026 |
42
|
4,900 | 41.40 | 42 | 41.40 | 100 | 0 | 0.0 |
| 11/03/2026 |
40.90
|
200 | 40.80 | 40.90 | 40.80 | 0 | 0 | 0 |
| 10/03/2026 |
40.70
|
800 | 40 | 41 | 39 | 200 | 1,800 | -0.1 |
| 09/03/2026 |
39
|
32,200 | 40.60 | 40.60 | 38.10 | 200 | 1,800 | -0.1 |
| 06/03/2026 |
41.80
|
43,400 | 42.20 | 42.40 | 41.80 | 0 | 0 | 0 |
| 05/03/2026 |
42
|
58,200 | 41.40 | 43.80 | 41.40 | 2,300 | 0 | 0.1 |
| 04/03/2026 |
41.40
|
133,500 | 40.80 | 42 | 40.70 | 1,000 | 0 | 0.0 |
| 03/03/2026 |
40.80
|
49,800 | 39.50 | 41.40 | 39.50 | 0 | 0 | 0 |
| 02/03/2026 |
40.70
|
23,300 | 39.90 | 40.70 | 39.50 | 100 | 0 | 0.0 |
| 27/02/2026 |
40.50
|
22,700 | 41.80 | 41.80 | 39.90 | 0 | 0 | 0 |
| 26/02/2026 |
40
|
25,900 | 41.30 | 42.10 | 40 | 0 | 0 | 0 |
| 25/02/2026 |
42.30
|
2,400 | 42.40 | 42.90 | 41.30 | 0 | 0 | 0 |
| 24/02/2026 |
42.40
|
31,900 | 46.80 | 46.80 | 41.20 | 1,000 | 0 | 0.0 |
| 23/02/2026 |
42.60
|
18,900 | 46 | 46.70 | 41.80 | 0 | 0 | 0 |
| 13/02/2026 |
44.40
|
1,400 | 44.10 | 44.80 | 42 | 0 | 0 | 0 |
| 12/02/2026 |
44.10
|
5,800 | 48.20 | 48.20 | 42 | 0 | 0 | 0 |
| 11/02/2026 |
43.90
|
18,600 | 45.60 | 45.60 | 42 | 800 | 0 | 0.0 |
| 10/02/2026 |
44.30
|
34,300 | 48.40 | 48.40 | 43 | 0 | 0 | 0 |
| 09/02/2026 |
44
|
34,400 | 46.40 | 46.40 | 44 | 0 | 0 | 0 |
| 06/02/2026 |
46.40
|
2,500 | 48.50 | 48.50 | 43.90 | 0 | 0 | 0 |
| 05/02/2026 |
44.10
|
7,500 | 48.50 | 48.50 | 44.10 | 0 | 0 | 0 |
| 04/02/2026 |
46.90
|
6,200 | 49.90 | 49.90 | 45 | 100 | 0 | 0.0 |
| 03/02/2026 |
45.90
|
10,900 | 47 | 47 | 45 | 0 | 0 | 0 |
| 02/02/2026 |
49.90
|
1,200 | 48 | 49.90 | 48 | 0 | 0 | 0 |
| 30/01/2026 |
48
|
12,100 | 45.50 | 48.50 | 45.10 | 0 | 0 | 0 |
| 29/01/2026 |
48.80
|
21,200 | 46 | 48.90 | 45.50 | 0 | 0 | 0 |
| 28/01/2026 |
49
|
15,400 | 47 | 49.40 | 45.60 | 0 | 0 | 0 |
| 27/01/2026 |
49.60
|
6,900 | 51.50 | 51.50 | 45.60 | 0 | 0 | 0 |
| 26/01/2026 |
50.10
|
13,000 | 55.70 | 55.70 | 46.10 | 0 | 0 | 0 |
| 23/01/2026 |
50.70
|
11,000 | 50.70 | 51.40 | 46.80 | 0 | 0 | 0 |
| 22/01/2026 |
50.70
|
6,300 | 49.50 | 52 | 46.50 | 0 | 0 | 0 |
| 21/01/2026 |
48.80
|
12,000 | 46.70 | 49.20 | 46.60 | 0 | 0 | 0 |
| 20/01/2026 |
49.30
|
26,200 | 49.70 | 49.70 | 47 | 0 | 0 | 0 |
| 19/01/2026 |
49.70
|
0 | 49.70 | 49.70 | 49.70 | 0 | 0 | 0 |
| 16/01/2026 |
49.70
|
11,000 | 52.90 | 52.90 | 47.70 | 0 | 0 | 0 |
| 15/01/2026 |
49.50
|
14,000 | 48 | 49.50 | 47.70 | 0 | 100 | -0.0 |
| 14/01/2026 |
49.60
|
13,700 | 51.20 | 51.20 | 48 | 0 | 400 | -0.0 |