| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-23) |
6.50 | 13% | 31,800 | -300 | -0.0 |
49
56.50
54
|
|
2 tháng
(2026-01-19) |
9.50 | 20.21% | 42,200 | -300 | -0.0 |
46
56.50
54
|
|
3 tháng
(2025-12-22) |
5.50 | 10.78% | 99,400 | -9,700 | -0.5 |
45.50
58
54
|
|
6 tháng
(2025-09-22) |
9.50 | 20.21% | 1,027,800 | -11,600 | -0.6 |
44
58
54
|
|
12 tháng
(2025-03-25) |
22.40 | 65.69% | 2,061,500 | -10,300 | -0.6 |
33.80
58
54
|
|
24 tháng
(2024-04-01) |
26.23 | 86.67% | 4,183,100 | -30,226 | -1.4 |
28.99
58
54
|
|
36 tháng
(2023-04-05) |
28.90 | 104.73% | 4,513,600 | -31,226 | -1.4 |
25.49
58
54
|
|
60 tháng
(2021-04-15) |
33.80 | 148.88% | 5,770,900 | -4,328 | -0.4 |
21.18
58
54
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 23/03/2026 |
54
|
0 | 54 | 54 | 54 | 0 | 0 | 0 |
| 20/03/2026 |
54
|
600 | 56.40 | 56.60 | 52.60 | 0 | 0 | 0 |
| 19/03/2026 |
56.50
|
6,000 | 52.60 | 56.50 | 52.60 | 0 | 0 | 0 |
| 18/03/2026 |
56.50
|
0 | 56.50 | 56.50 | 56.50 | 0 | 0 | 0 |
| 17/03/2026 |
56.50
|
200 | 54 | 56.50 | 54 | 0 | 100 | -0.0 |
| 16/03/2026 |
53.80
|
800 | 53.60 | 54 | 53.40 | 0 | 0 | 0 |
| 13/03/2026 |
53.50
|
600 | 49 | 53.50 | 49 | 0 | 0 | 0 |
| 12/03/2026 |
50
|
0 | 50 | 50 | 50 | 0 | 0 | 0 |
| 11/03/2026 |
50
|
100 | 50 | 50 | 50 | 0 | 0 | 0 |
| 10/03/2026 |
50
|
0 | 50 | 50 | 50 | 0 | 0 | 0 |
| 09/03/2026 |
50
|
700 | 50 | 50 | 49 | 0 | 0 | 0 |
| 06/03/2026 |
50
|
6,300 | 50 | 50 | 50 | 0 | 0 | 0 |
| 05/03/2026 |
50
|
2,500 | 50 | 50 | 50 | 0 | 0 | 0 |
| 04/03/2026 |
49
|
7,600 | 50 | 50 | 49 | 0 | 0 | 0 |
| 03/03/2026 |
50
|
0 | 50 | 50 | 50 | 0 | 0 | 0 |
| 02/03/2026 |
50
|
5,500 | 50.50 | 52 | 50 | 0 | 0 | 0 |
| 27/02/2026 |
50
|
600 | 49.90 | 50 | 49.90 | 0 | 0 | 0 |
| 26/02/2026 |
49.90
|
200 | 51.50 | 51.50 | 49.90 | 0 | 0 | 0 |
| 25/02/2026 |
49.90
|
500 | 50 | 50 | 49.90 | 0 | 200 | -0.0 |
| 24/02/2026 |
50
|
0 | 50 | 50 | 50 | 0 | 0 | 0 |
| 23/02/2026 |
50
|
200 | 50 | 50 | 50 | 0 | 0 | 0 |
| 13/02/2026 |
50
|
200 | 52 | 52 | 50 | 0 | 0 | 0 |
| 12/02/2026 |
50
|
300 | 51.50 | 51.50 | 49.90 | 0 | 0 | 0 |
| 11/02/2026 |
49.50
|
500 | 47.90 | 49.50 | 47.90 | 0 | 0 | 0 |
| 10/02/2026 |
47.90
|
100 | 47.90 | 47.90 | 47.90 | 0 | 0 | 0 |
| 09/02/2026 |
47.90
|
700 | 46.50 | 47.90 | 46.50 | 0 | 0 | 0 |
| 06/02/2026 |
48
|
1,400 | 47.80 | 50.90 | 47.80 | 0 | 0 | 0 |
| 05/02/2026 |
47.80
|
100 | 47.80 | 47.80 | 47.80 | 0 | 0 | 0 |
| 04/02/2026 |
47.85
|
100 | 47.85 | 47.85 | 47.85 | 0 | 0 | 0 |
| 03/02/2026 |
47.85
|
100 | 47.85 | 47.85 | 47.85 | 0 | 0 | 0 |
| 02/02/2026 |
47.85
|
100 | 47.85 | 47.85 | 47.85 | 0 | 0 | 0 |
| 30/01/2026 |
47.90
|
200 | 47.90 | 47.90 | 47.90 | 0 | 0 | 0 |
| 29/01/2026 |
46
|
0 | 46 | 46 | 46 | 0 | 0 | 0 |
| 28/01/2026 |
46
|
0 | 46 | 46 | 46 | 0 | 0 | 0 |
| 27/01/2026 |
46
|
5,200 | 46 | 46 | 46 | 0 | 0 | 0 |
| 26/01/2026 |
46
|
1,100 | 46 | 46 | 46 | 0 | 0 | 0 |
| 23/01/2026 |
48
|
0 | 48 | 48 | 48 | 0 | 0 | 0 |
| 22/01/2026 |
48
|
0 | 48 | 48 | 48 | 0 | 0 | 0 |
| 21/01/2026 |
48
|
300 | 48.80 | 48.80 | 48 | 0 | 0 | 0 |
| 20/01/2026 |
47
|
0 | 47 | 47 | 47 | 0 | 0 | 0 |
| 19/01/2026 |
47
|
0 | 47 | 47 | 47 | 0 | 0 | 0 |
| 16/01/2026 |
47
|
4,300 | 45.20 | 47 | 45.20 | 0 | 200 | -0.0 |
| 15/01/2026 |
46.95
|
200 | 44.85 | 46.95 | 44.85 | 0 | 0 | 0 |
| 14/01/2026 |
47
|
1,100 | 47 | 47 | 47 | 0 | 0 | 0 |
| 13/01/2026 |
47
|
4,100 | 45.65 | 47 | 45.65 | 0 | 0 | 0 |
| 12/01/2026 |
47.70
|
1,200 | 45.50 | 47.70 | 45.50 | 0 | 0 | 0 |
| 09/01/2026 |
45.50
|
500 | 46 | 46 | 45.50 | 0 | 0 | 0 |
| 08/01/2026 |
48
|
2,600 | 49 | 49 | 48 | 0 | 500 | -0.0 |
| 07/01/2026 |
50.50
|
100 | 50.50 | 50.50 | 50.50 | 0 | 0 | 0 |
| 06/01/2026 |
54
|
600 | 54 | 54 | 54 | 0 | 100 | -0.0 |
| 05/01/2026 |
58
|
0 | 58 | 58 | 58 | 0 | 0 | 0 |
| 31/12/2025 |
58
|
400 | 58 | 58 | 58 | 0 | 0 | 0 |
| 30/12/2025 |
58
|
14,100 | 51.30 | 58 | 51.20 | 0 | 0 | 0 |
| 29/12/2025 |
55
|
10,000 | 49.80 | 55 | 49.80 | 0 | 800 | -0.0 |
| 26/12/2025 |
53.50
|
300 | 53 | 53.50 | 53 | 0 | 0 | 0 |
| 25/12/2025 |
52
|
5,700 | 52 | 52 | 52 | 0 | 2,100 | -0.1 |
| 24/12/2025 |
51
|
7,300 | 51 | 51 | 51 | 0 | 1,900 | -0.1 |
| 23/12/2025 |
51
|
0 | 51 | 51 | 51 | 0 | 0 | 0 |
| 22/12/2025 |
51
|
4,700 | 50 | 51 | 50 | 300 | 4,100 | -0.2 |
| 19/12/2025 |
50.20
|
0 | 50.20 | 50.20 | 50.20 | 0 | 0 | 0 |
| 18/12/2025 |
50.20
|
0 | 50.20 | 50.20 | 50.20 | 0 | 0 | 0 |
| 17/12/2025 |
50.20
|
0 | 50.20 | 50.20 | 50.20 | 0 | 0 | 0 |
| 16/12/2025 |
50.20
|
0 | 50.20 | 50.20 | 50.20 | 0 | 0 | 0 |
| 15/12/2025 |
50.20
|
61,100 | 50 | 50.20 | 50 | 0 | 1,000 | -0.1 |
| 12/12/2025 |
47
|
100 | 47 | 47 | 47 | 0 | 0 | 0 |
| 11/12/2025 |
49
|
1,600 | 49 | 49 | 49 | 0 | 0 | 0 |
| 10/12/2025 |
50.30
|
51,400 | 49.50 | 50.30 | 49.50 | 0 | 0 | 0 |
| 09/12/2025 |
47.20
|
1,900 | 47.25 | 47.25 | 47.20 | 0 | 0 | 0 |
| 08/12/2025 |
50.30
|
77,300 | 48 | 50.30 | 48 | 0 | 0 | 0 |
| 05/12/2025 |
47.05
|
2,700 | 50 | 50 | 47.05 | 0 | 0 | 0 |
| 04/12/2025 |
50
|
101,600 | 49 | 50 | 49 | 0 | 0 | 0 |
| 03/12/2025 |
48.15
|
35,100 | 47.60 | 48.15 | 47.60 | 0 | 300 | -0.0 |
| 02/12/2025 |
45
|
6,000 | 45 | 45 | 45 | 0 | 0 | 0 |
| 01/12/2025 |
44
|
1,100 | 44.55 | 44.55 | 44 | 0 | 0 | 0 |
| 28/11/2025 |
44.55
|
0 | 44.55 | 44.55 | 44.55 | 0 | 0 | 0 |
| 27/11/2025 |
44.55
|
100 | 44.55 | 44.55 | 44.55 | 0 | 0 | 0 |
| 26/11/2025 |
45.90
|
200 | 45.90 | 45.90 | 45.90 | 0 | 0 | 0 |
| 25/11/2025 |
45.90
|
0 | 45.90 | 45.90 | 45.90 | 0 | 0 | 0 |
| 24/11/2025 |
45.90
|
42,600 | 49 | 50 | 45.90 | 0 | 100 | -0.0 |
| 21/11/2025 |
49
|
2,200 | 49 | 49 | 49 | 0 | 0 | 0 |
| 20/11/2025 |
46.95
|
500 | 45.80 | 47 | 45.80 | 0 | 0 | 0 |
| 19/11/2025 |
45.70
|
2,200 | 48.30 | 48.30 | 45.70 | 0 | 0 | 0 |
| 18/11/2025 |
48.85
|
0 | 48.85 | 48.85 | 48.85 | 0 | 0 | 0 |
| 17/11/2025 |
48.85
|
0 | 48.85 | 48.85 | 48.85 | 0 | 0 | 0 |
| 14/11/2025 |
48.85
|
100 | 48.85 | 48.85 | 48.85 | 0 | 0 | 0 |
| 13/11/2025 |
45.70
|
1,400 | 46.50 | 48.70 | 45.70 | 0 | 0 | 0 |
| 12/11/2025 |
48.80
|
4,100 | 44 | 48.80 | 43.65 | 0 | 0 | 0 |
| 11/11/2025 |
46.60
|
2,200 | 46.80 | 46.80 | 46.60 | 0 | 1,000 | -0.0 |
| 10/11/2025 |
50
|
0 | 50 | 50 | 50 | 0 | 0 | 0 |
| 07/11/2025 |
50
|
0 | 50 | 50 | 50 | 0 | 0 | 0 |
| 06/11/2025 |
50
|
201,900 | 46.50 | 50 | 46.50 | 0 | 200 | -0.0 |
| 05/11/2025 |
47
|
5,800 | 47 | 47 | 47 | 0 | 0 | 0 |
| 04/11/2025 |
48
|
10,300 | 42.20 | 48 | 42 | 0 | 200 | -0.0 |
| 03/11/2025 |
45.10
|
3,000 | 48 | 48 | 45.10 | 0 | 0 | 0 |
| 31/10/2025 |
48
|
1,200 | 48 | 48 | 48 | 0 | 0 | 0 |
| 30/10/2025 |
49
|
400 | 49 | 49 | 49 | 0 | 0 | 0 |
| 29/10/2025 |
52.50
|
0 | 52.50 | 52.50 | 52.50 | 0 | 0 | 0 |
| 28/10/2025 |
52.50
|
0 | 52.50 | 52.50 | 52.50 | 0 | 0 | 0 |
| 27/10/2025 |
52.50
|
0 | 52.50 | 52.50 | 52.50 | 0 | 0 | 0 |
| 24/10/2025 |
52.50
|
0 | 52.50 | 52.50 | 52.50 | 0 | 0 | 0 |
| 23/10/2025 |
52.50
|
0 | 52.50 | 52.50 | 52.50 | 0 | 0 | 0 |