| 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) |
0.85 | 1.84% | 59,900 | -21,800 | 0 |
44.90
48.05
48.05
|
|
2 tháng
(2026-04-13) |
-7.50 | -13.76% | 143,800 | -27,800 | 0 |
44.90
54.50
48.05
|
|
3 tháng
(2026-03-16) |
-11 | -18.97% | 188,500 | -31,200 | -0.2 |
44.90
58
48.05
|
|
6 tháng
(2025-12-15) |
-11.03 | -19.01% | 338,900 | -20,300 | 0.4 |
44.90
61.50
48.05
|
|
12 tháng
(2025-06-17) |
-17.20 | -26.79% | 694,600 | -117,400 | -5.6 |
44.90
64.20
48.05
|
|
24 tháng
(2024-06-24) |
-18.92 | -28.70% | 1,242,000 | -184,446 | -8.7 |
44.90
69.69
48.05
|
|
36 tháng
(2023-06-28) |
3.60 | 8.29% | 1,791,700 | -90,135 | -2.4 |
43.40
72.04
48.05
|
|
60 tháng
(2021-07-08) |
18.25 | 63.46% | 3,281,300 | 78,666 | 8.9 |
27.83
72.04
48.05
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 12/06/2026 |
48.05
|
1,700 | 48 | 48.40 | 48 | 0 | 0 | 0 |
| 11/06/2026 |
47
|
2,200 | 47 | 47 | 47 | 0 | 0 | 0 |
| 10/06/2026 |
47
|
3,200 | 46.95 | 47 | 46.95 | 1,300 | 0 | 0 |
| 09/06/2026 |
46.95
|
900 | 46 | 46.95 | 46 | 800 | 0 | 0 |
| 08/06/2026 |
46
|
400 | 45 | 46 | 45 | 0 | 0 | 0 |
| 05/06/2026 |
45
|
3,500 | 44.90 | 45 | 44.90 | 0 | 0 | 0 |
| 04/06/2026 |
44.90
|
7,500 | 45 | 45.05 | 44.90 | 2,000 | 6,600 | 0 |
| 03/06/2026 |
45
|
3,100 | 46.25 | 46.25 | 45 | 0 | 0 | 0 |
| 02/06/2026 |
46.50
|
500 | 46.80 | 46.80 | 46.50 | 0 | 0 | 0 |
| 01/06/2026 |
46.70
|
900 | 46.70 | 46.70 | 46.20 | 0 | 0 | 0 |
| 29/05/2026 |
46.70
|
100 | 46.70 | 46.70 | 46.70 | 0 | 0 | 0 |
| 28/05/2026 |
46.70
|
300 | 46.50 | 46.70 | 46.50 | 0 | 0 | 0 |
| 27/05/2026 |
46.50
|
0 | 46.50 | 46.50 | 46.50 | 0 | 0 | 0 |
| 26/05/2026 |
46.50
|
4,400 | 46.50 | 46.50 | 46.20 | 0 | 1,100 | 0 |
| 25/05/2026 |
46.20
|
16,900 | 46.50 | 46.50 | 46.20 | 0 | 15,300 | 0 |
| 22/05/2026 |
46.75
|
0 | 46.75 | 46.75 | 46.75 | 0 | 0 | 0 |
| 21/05/2026 |
46.75
|
200 | 48.15 | 48.15 | 46.75 | 0 | 0 | 0 |
| 20/05/2026 |
46.20
|
400 | 46.50 | 46.50 | 46.20 | 0 | 0 | 0 |
| 19/05/2026 |
46.20
|
2,700 | 46.80 | 46.80 | 46.20 | 0 | 1,900 | 0 |
| 18/05/2026 |
46.80
|
1,100 | 46.80 | 46.90 | 46.80 | 0 | 100 | 0 |
| 15/05/2026 |
46.80
|
4,200 | 46.20 | 46.80 | 46.15 | 0 | 1,000 | 0 |
| 14/05/2026 |
46.20
|
3,400 | 46.15 | 46.20 | 46.15 | 100 | 0 | 0 |
| 13/05/2026 |
46.15
|
4,000 | 46.15 | 46.20 | 46.15 | 0 | 0 | 0 |
| 12/05/2026 |
46.15
|
5,800 | 46.50 | 46.50 | 46.15 | 0 | 0 | 0 |
| 11/05/2026 |
46.15
|
6,700 | 48.35 | 48.70 | 46.15 | 400 | 0 | 0 |
| 08/05/2026 |
49.60
|
600 | 47.30 | 49.60 | 47.10 | 0 | 0 | 0 |
| 07/05/2026 |
48.20
|
4,600 | 48.50 | 48.50 | 48 | 0 | 0 | 0 |
| 06/05/2026 |
48.30
|
6,100 | 48.40 | 48.45 | 48.30 | 800 | 2,200 | 0 |
| 05/05/2026 |
48.50
|
3,900 | 49 | 49 | 48.50 | 0 | 2,000 | 0 |
| 04/05/2026 |
49.90
|
600 | 49 | 49.90 | 49 | 0 | 500 | 0 |
| 29/04/2026 |
49
|
3,600 | 49.20 | 49.20 | 49 | 100 | 1,400 | 0 |
| 28/04/2026 |
49
|
5,300 | 49.40 | 49.70 | 49 | 1,400 | 0 | 0 |
| 24/04/2026 |
49.70
|
16,000 | 50.50 | 50.50 | 49 | 100 | 100 | 0 |
| 23/04/2026 |
51.80
|
3,800 | 51.50 | 51.90 | 50.20 | 0 | 1,000 | 0 |
| 22/04/2026 |
51.50
|
1,400 | 52 | 52 | 51.50 | 0 | 900 | 0 |
| 21/04/2026 |
51.50
|
6,400 | 51.50 | 53.90 | 51.50 | 600 | 100 | 0 |
| 20/04/2026 |
53.40
|
1,500 | 52 | 53.80 | 52 | 0 | 0 | 0 |
| 17/04/2026 |
52.40
|
2,600 | 52.40 | 52.50 | 52.40 | 0 | 0 | 0 |
| 16/04/2026 |
52.40
|
1,100 | 53.90 | 53.90 | 52.40 | 0 | 0 | 0 |
| 15/04/2026 |
54
|
3,300 | 52.60 | 54 | 52.60 | 0 | 1,200 | 0 |
| 14/04/2026 |
54
|
6,900 | 53 | 54 | 53 | 0 | 100 | 0 |
| 13/04/2026 |
54.50
|
3,700 | 54.50 | 54.50 | 53.10 | 100 | 0 | 0 |
| 10/04/2026 |
55.40
|
0 | 55.40 | 55.40 | 55.40 | 0 | 0 | 0 |
| 09/04/2026 |
55.40
|
200 | 55.40 | 55.40 | 55.40 | 0 | 0 | 0 |
| 08/04/2026 |
55.40
|
0 | 55.40 | 55.40 | 55.40 | 0 | 0 | 0 |
| 07/04/2026 |
55.40
|
900 | 55.40 | 55.40 | 55.40 | 600 | 0 | 0 |
| 06/04/2026 |
55.50
|
0 | 55.50 | 55.50 | 55.50 | 0 | 0 | 0 |
| 03/04/2026 |
55.50
|
0 | 55.50 | 55.50 | 55.50 | 0 | 0 | 0 |
| 02/04/2026 |
55.50
|
100 | 55.50 | 55.50 | 55.50 | 0 | 0 | 0 |
| 01/04/2026 |
54.90
|
3,800 | 55 | 55 | 54.90 | 0 | 0 | 0 |
| 31/03/2026 |
55
|
400 | 55 | 55 | 55 | 0 | 0 | 0 |
| 30/03/2026 |
56.80
|
100 | 56.80 | 56.80 | 56.80 | 0 | 0 | 0 |
| 27/03/2026 |
55
|
0 | 55 | 55 | 55 | 0 | 0 | 0 |
| 26/03/2026 |
55
|
0 | 55 | 55 | 55 | 0 | 0 | 0 |
| 25/03/2026 |
55
|
22,400 | 54.90 | 55 | 54.90 | 0 | 0 | 0 |
| 24/03/2026 |
55
|
300 | 55 | 55 | 55 | 0 | 0 | 0 |
| 23/03/2026 |
56
|
11,300 | 53.70 | 56 | 53.50 | 100 | 0 | 0 |
| 20/03/2026 |
57.30
|
300 | 57.30 | 57.30 | 57.30 | 0 | 0 | 0 |
| 19/03/2026 |
57.30
|
300 | 57.40 | 57.40 | 57.30 | 0 | 0 | 0 |
| 18/03/2026 |
57.70
|
100 | 57.70 | 57.70 | 57.70 | 0 | 0 | 0 |
| 17/03/2026 |
58
|
200 | 58 | 58 | 58 | 0 | 4,100 | -0.2 |
| 16/03/2026 |
58
|
4,300 | 56 | 58 | 52.10 | 0 | 0 | 0 |
| 13/03/2026 |
56
|
200 | 56 | 56 | 56 | 0 | 0 | 0 |
| 12/03/2026 |
55.90
|
11,800 | 57 | 57 | 55.90 | 0 | 100 | -0.0 |
| 11/03/2026 |
57.50
|
100 | 57.50 | 57.50 | 57.50 | 0 | 0 | 0 |
| 10/03/2026 |
57.50
|
100 | 57.50 | 57.50 | 57.50 | 300 | 0 | 0.0 |
| 09/03/2026 |
57.50
|
1,700 | 57 | 57.50 | 55 | 300 | 0 | 0.0 |
| 06/03/2026 |
58
|
100 | 58 | 58 | 58 | 0 | 0 | 0 |
| 05/03/2026 |
58
|
0 | 58 | 58 | 58 | 0 | 0 | 0 |
| 04/03/2026 |
58
|
3,000 | 58.10 | 58.10 | 58 | 1,100 | 0 | 0.1 |
| 03/03/2026 |
59
|
900 | 59.90 | 60 | 59 | 0 | 0 | 0 |
| 02/03/2026 |
60.90
|
0 | 60.90 | 60.90 | 60.90 | 0 | 200 | -0.0 |
| 27/02/2026 |
60.90
|
100 | 60.90 | 60.90 | 60.90 | 0 | 0 | 0 |
| 26/02/2026 |
59.60
|
2,100 | 59 | 59.70 | 57.60 | 0 | 300 | -0.0 |
| 25/02/2026 |
59.70
|
2,900 | 57.80 | 59.70 | 57.50 | 100 | 0 | 0.0 |
| 24/02/2026 |
59.90
|
1,400 | 58.50 | 59.90 | 58.50 | 0 | 400 | -0.0 |
| 23/02/2026 |
60
|
700 | 60 | 60 | 59.90 | 100 | 0 | 0.0 |
| 13/02/2026 |
60.50
|
100 | 60.50 | 60.50 | 60.50 | 0 | 0 | 0 |
| 12/02/2026 |
57.70
|
1,000 | 60.80 | 61.40 | 57.40 | 0 | 0 | 0 |
| 11/02/2026 |
61.50
|
4,000 | 59.20 | 61.70 | 58.90 | 200 | 0 | 0.0 |
| 10/02/2026 |
59.20
|
1,300 | 59.30 | 59.30 | 59 | 0 | 0 | 0 |
| 09/02/2026 |
59.20
|
2,500 | 58 | 59.20 | 58 | 1,500 | 0 | 0.1 |
| 06/02/2026 |
58
|
2,800 | 57.10 | 58 | 54.60 | 1,500 | 0 | 0.1 |
| 05/02/2026 |
57.20
|
12,300 | 56.30 | 57.20 | 54.50 | 1,700 | 800 | 0.1 |
| 04/02/2026 |
56.30
|
4,600 | 56.90 | 56.90 | 56.30 | 0 | 100 | -0.0 |
| 03/02/2026 |
56.90
|
2,800 | 57.90 | 57.90 | 56 | 0 | 200 | -0.0 |
| 02/02/2026 |
57.90
|
1,800 | 58 | 58 | 57.70 | 0 | 100 | -0.0 |
| 30/01/2026 |
58
|
0 | 58 | 58 | 58 | 0 | 0 | 0 |
| 29/01/2026 |
58
|
100 | 58 | 58 | 58 | 0 | 0 | 0 |
| 28/01/2026 |
58
|
1,500 | 59.20 | 59.20 | 58 | 0 | 0 | 0 |
| 27/01/2026 |
59.20
|
100 | 59.20 | 59.20 | 59.20 | 0 | 0 | 0 |
| 26/01/2026 |
58.10
|
100 | 58.10 | 58.10 | 58.10 | 0 | 0 | 0 |
| 23/01/2026 |
58.10
|
1,400 | 59 | 59 | 58.10 | 200 | 0 | 0.0 |
| 22/01/2026 |
59
|
0 | 59 | 59 | 59 | 0 | 0 | 0 |
| 21/01/2026 |
59
|
0 | 59 | 59 | 59 | 0 | 0 | 0 |
| 20/01/2026 |
59
|
1,400 | 58.30 | 59 | 58 | 900 | 500 | 0.0 |
| 19/01/2026 |
58
|
2,200 | 59 | 59.10 | 58 | 700 | 0 | 0.0 |
| 16/01/2026 |
58
|
500 | 59 | 59 | 58 | 0 | 0 | 0 |
| 15/01/2026 |
58.20
|
700 | 58.30 | 58.30 | 58.20 | 0 | 0 | 0 |
| 14/01/2026 |
58.20
|
400 | 58.20 | 58.20 | 58.20 | 0 | 300 | -0.0 |