| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-11-04) |
1.90 | 4.13% | 32,800 | -100 | -0.0 |
46
49.80
49
|
|
2 tháng
(2025-10-06) |
-1.30 | -2.64% | 46,300 | -100 | -0.0 |
45.20
49.80
49
|
|
3 tháng
(2025-09-05) |
-0.80 | -1.64% | 49,800 | -500 | -0.0 |
45.20
49.80
49
|
|
6 tháng
(2025-06-09) |
-6.40 | -11.79% | 118,200 | 900 | 0.0 |
45
54.90
49
|
|
12 tháng
(2024-12-09) |
-0.10 | -0.21% | 262,783 | -89,200 | -4.4 |
45
61
49
|
|
24 tháng
(2023-12-15) |
14.40 | 42.99% | 742,020 | 300 | -0.4 |
32.21
61
49
|
|
36 tháng
(2022-12-20) |
16.98 | 54.91% | 922,551 | -11,200 | -0.9 |
26.98
61
49
|
|
60 tháng
(2020-12-30) |
26.19 | 120.59% | 1,670,968 | 18,200 | 0.2 |
21.71
61
49
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 19/02/2025 |
49.80
|
100 | 49.80 | 49.80 | 49.80 | 0 | 0 | 0 |
| 18/02/2025 |
47.10
|
100 | 47.10 | 47.10 | 47.10 | 0 | 0 | 0 |
| 17/02/2025 |
49.20
|
500 | 49.20 | 49.20 | 49.20 | 0 | 0 | 0 |
| 14/02/2025 |
45
|
100 | 45 | 45 | 45 | 0 | 0 | 0 |
| 13/02/2025 |
51
|
100 | 51 | 51 | 51 | 0 | 0 | 0 |
| 12/02/2025 |
51
|
800 | 47 | 51 | 45 | 0 | 0 | 0 |
| 11/02/2025 |
49.30
|
300 | 49.30 | 49.30 | 49.30 | 0 | 0 | 0 |
| 10/02/2025 |
49.80
|
600 | 49 | 49.80 | 49 | 0 | 400 | -0.0 |
| 07/02/2025 |
56.50
|
100 | 56.50 | 56.50 | 56.50 | 0 | 0 | 0 |
| 06/02/2025 |
51
|
0 | 51 | 51 | 51 | 0 | 0 | 0 |
| 05/02/2025 |
51
|
0 | 51 | 51 | 51 | 0 | 0 | 0 |
| 04/02/2025 |
51
|
500 | 51 | 51 | 51 | 500 | 0 | 0.0 |
| 03/02/2025 |
49
|
300 | 48 | 49 | 48 | 0 | 0 | 0 |
| 24/01/2025 |
48.80
|
100 | 48.80 | 48.80 | 48.80 | 0 | 0 | 0 |
| 23/01/2025 |
47
|
0 | 47 | 47 | 47 | 0 | 0 | 0 |
| 22/01/2025 |
47
|
0 | 47 | 47 | 47 | 0 | 0 | 0 |
| 21/01/2025 |
47
|
0 | 47 | 47 | 47 | 0 | 0 | 0 |
| 20/01/2025 |
47
|
0 | 47 | 47 | 47 | 0 | 0 | 0 |
| 17/01/2025 |
47
|
0 | 47 | 47 | 47 | 0 | 0 | 0 |
| 16/01/2025 |
47
|
610 | 47 | 47 | 47 | 0 | 0 | 0 |
| 15/01/2025 |
47
|
100 | 47 | 47 | 47 | 0 | 0 | 0 |
| 14/01/2025 |
46.80
|
300 | 47 | 47 | 46.80 | 0 | 0 | 0 |
| 13/01/2025 |
47
|
500 | 47 | 47 | 47 | 0 | 0 | 0 |
| 10/01/2025 |
47.50
|
0 | 47.50 | 47.50 | 47.50 | 0 | 0 | 0 |
| 09/01/2025 |
47.50
|
500 | 47.50 | 47.50 | 47.50 | 0 | 0 | 0 |
| 08/01/2025 |
46.80
|
1,500 | 47.80 | 47.80 | 46.80 | 0 | 0 | 0 |
| 07/01/2025 |
48
|
0 | 48 | 48 | 48 | 0 | 0 | 0 |
| 06/01/2025 |
48
|
0 | 48 | 48 | 48 | 0 | 0 | 0 |
| 03/01/2025 |
48
|
0 | 48 | 48 | 48 | 0 | 0 | 0 |
| 02/01/2025 |
48
|
0 | 48 | 48 | 48 | 0 | 0 | 0 |
| 31/12/2024 |
48
|
2,000 | 48 | 48 | 48 | 0 | 0 | 0 |
| 30/12/2024 |
48
|
1,000 | 48 | 48 | 48 | 0 | 0 | 0 |
| 27/12/2024 |
48
|
0 | 48 | 48 | 48 | 0 | 0 | 0 |
| 26/12/2024 |
48
|
169 | 48 | 48 | 48 | 0 | 0 | 0 |
| 25/12/2024 |
48
|
0 | 48 | 48 | 48 | 0 | 0 | 0 |
| 24/12/2024 |
48
|
100 | 48 | 48 | 48 | 0 | 0 | 0 |
| 23/12/2024 |
48
|
4 | 48 | 48 | 48 | 0 | 0 | 0 |
| 20/12/2024 |
48
|
0 | 48 | 48 | 48 | 0 | 0 | 0 |
| 19/12/2024 |
48
|
0 | 48 | 48 | 48 | 0 | 0 | 0 |
| 18/12/2024 |
48
|
400 | 48 | 48 | 48 | 0 | 0 | 0 |
| 17/12/2024 |
48
|
0 | 48 | 48 | 48 | 0 | 0 | 0 |
| 16/12/2024 |
48
|
0 | 48 | 48 | 48 | 0 | 0 | 0 |
| 13/12/2024 |
48
|
0 | 48 | 48 | 48 | 0 | 0 | 0 |
| 12/12/2024 |
48
|
0 | 48 | 48 | 48 | 0 | 0 | 0 |
| 11/12/2024 |
48
|
0 | 48 | 48 | 48 | 0 | 0 | 0 |
| 10/12/2024 |
48
|
0 | 48 | 48 | 48 | 0 | 0 | 0 |
| 09/12/2024 |
48
|
0 | 48 | 48 | 48 | 0 | 0 | 0 |
| 06/12/2024 |
48
|
0 | 48 | 48 | 48 | 0 | 0 | 0 |
| 05/12/2024 |
48
|
0 | 48 | 48 | 48 | 0 | 0 | 0 |
| 04/12/2024 |
48
|
0 | 48 | 48 | 48 | 0 | 0 | 0 |
| 03/12/2024 |
48
|
0 | 48 | 48 | 48 | 0 | 0 | 0 |
| 02/12/2024 |
48
|
0 | 48 | 48 | 48 | 0 | 0 | 0 |
| 29/11/2024 |
48
|
10 | 48 | 48 | 48 | 0 | 0 | 0 |
| 28/11/2024 |
48
|
0 | 48 | 48 | 48 | 0 | 0 | 0 |
| 27/11/2024 |
48
|
100 | 48 | 48 | 48 | 0 | 0 | 0 |
| 26/11/2024 |
47.70
|
0 | 47.70 | 47.70 | 47.70 | 0 | 0 | 0 |
| 25/11/2024 |
47.70
|
0 | 47.70 | 47.70 | 47.70 | 0 | 0 | 0 |
| 22/11/2024 |
47.70
|
0 | 47.70 | 47.70 | 47.70 | 0 | 0 | 0 |
| 21/11/2024 |
47.70
|
0 | 47.70 | 47.70 | 47.70 | 0 | 0 | 0 |
| 20/11/2024 |
47.70
|
0 | 47.70 | 47.70 | 47.70 | 0 | 0 | 0 |
| 19/11/2024 |
47.70
|
0 | 47.70 | 47.70 | 47.70 | 0 | 0 | 0 |
| 18/11/2024 |
47.70
|
0 | 47.70 | 47.70 | 47.70 | 0 | 0 | 0 |
| 15/11/2024 |
47.70
|
0 | 47.70 | 47.70 | 47.70 | 0 | 0 | 0 |
| 14/11/2024 |
48
|
5,000 | 47.20 | 48 | 47.20 | 0 | 0 | 0 |
| 13/11/2024 |
47
|
100 | 47 | 47 | 47 | 0 | 0 | 0 |
| 12/11/2024 |
45
|
0 | 45 | 45 | 45 | 0 | 0 | 0 |
| 11/11/2024 |
45
|
100 | 45 | 45 | 45 | 0 | 0 | 0 |
| 08/11/2024 |
45
|
10 | 45 | 45 | 45 | 0 | 0 | 0 |
| 07/11/2024 |
45
|
0 | 45 | 45 | 45 | 0 | 0 | 0 |
| 06/11/2024 |
45
|
2,201 | 45 | 45 | 45 | 0 | 0 | 0 |
| 05/11/2024 |
45.50
|
5,111 | 43.60 | 45.50 | 43.60 | 4,900 | 0 | 0.2 |
| 04/11/2024 |
43.50
|
822 | 44 | 44 | 43.50 | 0 | 0 | 0 |
| 01/11/2024 |
44
|
2 | 44.20 | 44.20 | 44.20 | 0 | 0 | 0 |
| 31/10/2024 |
44.20
|
0 | 44.20 | 44.20 | 44.20 | 0 | 0 | 0 |
| 30/10/2024 |
44
|
3,200 | 44.50 | 44.50 | 44 | 1,000 | 0 | 0.0 |
| 29/10/2024 |
45
|
0 | 45 | 45 | 45 | 0 | 0 | 0 |
| 28/10/2024 |
45
|
0 | 45 | 45 | 45 | 0 | 0 | 0 |
| 25/10/2024 |
45
|
0 | 45 | 45 | 45 | 0 | 0 | 0 |
| 24/10/2024 |
45
|
80,000 | 45 | 45 | 45 | 80,000 | 0 | 3.6 |
| 23/10/2024 |
45
|
15,700 | 45 | 45 | 45 | 0 | 0 | 0 |
| 22/10/2024 |
45
|
16,100 | 45 | 45 | 45 | 0 | 0 | 0 |
| 21/10/2024 |
45
|
11,000 | 45 | 45 | 45 | 0 | 0 | 0 |
| 18/10/2024 |
45
|
13,400 | 44 | 45 | 44 | 0 | 0 | 0 |
| 17/10/2024 |
43.60
|
6,600 | 44 | 44 | 43.60 | 0 | 0 | 0 |
| 16/10/2024 |
44
|
550 | 44 | 44 | 44 | 0 | 0 | 0 |
| 15/10/2024 |
45.50
|
2,201 | 45 | 45.50 | 45 | 0 | 0 | 0 |
| 14/10/2024 |
45
|
1 | 45 | 45 | 45 | 0 | 0 | 0 |
| 11/10/2024 |
45
|
0 | 45 | 45 | 45 | 0 | 0 | 0 |
| 10/10/2024 |
45
|
300 | 45 | 45 | 45 | 0 | 0 | 0 |
| 09/10/2024 |
45
|
500 | 44.80 | 45 | 44.80 | 0 | 0 | 0 |
| 08/10/2024 |
44
|
0 | 44 | 44 | 44 | 0 | 0 | 0 |
| 07/10/2024 |
44
|
5,000 | 44 | 44 | 44 | 0 | 0 | 0 |
| 04/10/2024 |
44
|
0 | 44 | 44 | 44 | 0 | 0 | 0 |
| 03/10/2024 |
44
|
3,900 | 44 | 44 | 44 | 0 | 0 | 0 |
| 02/10/2024 |
45
|
0 | 45 | 45 | 45 | 0 | 0 | 0 |
| 01/10/2024 |
45
|
0 | 45 | 45 | 45 | 0 | 0 | 0 |
| 30/09/2024 |
45
|
15 | 45 | 45 | 45 | 0 | 0 | 0 |
| 27/09/2024 |
45
|
1,000 | 45 | 45 | 45 | 0 | 0 | 0 |
| 26/09/2024 |
45
|
4,001 | 42.30 | 45 | 42.30 | 0 | 0 | 0 |
| 25/09/2024 |
42
|
0 | 42 | 42 | 42 | 0 | 0 | 0 |