| 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) |
5.50 | 5.79% | 57,300 | 0 | 0 |
93.20
102
100.50
|
|
2 tháng
(2025-10-06) |
5.70 | 6.01% | 96,900 | 0 | 0 |
91
102
100.50
|
|
3 tháng
(2025-09-05) |
6.30 | 6.69% | 161,200 | -3,900 | -0.3 |
90.70
102
100.50
|
|
6 tháng
(2025-06-09) |
9.01 | 9.84% | 376,500 | -3,900 | -0.3 |
90.70
105.20
100.50
|
|
12 tháng
(2024-12-09) |
34.09 | 51.34% | 659,700 | -9,800 | -1.0 |
66.41
105.20
100.50
|
|
24 tháng
(2023-12-15) |
37.32 | 59.08% | 1,016,300 | -21,730 | -2.2 |
59.07
105.20
100.50
|
|
36 tháng
(2022-12-20) |
57.51 | 133.75% | 1,160,500 | -40,930 | -8.5 |
38.70
105.20
100.50
|
|
60 tháng
(2020-12-30) |
78.98 | 366.96% | 2,555,520 | -38,722 | -24.7 |
20.88
105.20
100.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 19/02/2025 |
75.36
|
300 | 76.00 | 76.00 | 75.36 | 0 | 0 | 0 |
| 18/02/2025 |
74.20
|
9,200 | 74.07 | 78.65 | 74.07 | 0 | 0 | 0 |
| 17/02/2025 |
73.56
|
2,900 | 73.43 | 74.07 | 73.43 | 0 | 0 | 0 |
| 14/02/2025 |
72.78
|
4,000 | 72.78 | 72.78 | 72.78 | 0 | 0 | 0 |
| 13/02/2025 |
72.78
|
1,100 | 72.78 | 72.78 | 72.78 | 0 | 0 | 0 |
| 12/02/2025 |
72.78
|
900 | 72.78 | 72.78 | 72.78 | 0 | 0 | 0 |
| 11/02/2025 |
72.33
|
900 | 71.62 | 72.33 | 71.62 | 0 | 400 | -0.0 |
| 10/02/2025 |
71.50
|
700 | 73.43 | 73.43 | 71.50 | 0 | 0 | 0 |
| 07/02/2025 |
73.43
|
500 | 73.43 | 73.43 | 73.43 | 0 | 0 | 0 |
| 06/02/2025 |
73.43
|
400 | 73.43 | 73.43 | 73.43 | 0 | 0 | 0 |
| 05/02/2025 |
73.43
|
1,400 | 73.43 | 73.43 | 73.43 | 0 | 0 | 0 |
| 04/02/2025 |
73.43
|
500 | 73.43 | 73.43 | 73.43 | 0 | 0 | 0 |
| 03/02/2025 |
74.07
|
600 | 73.23 | 74.07 | 73.23 | 0 | 0 | 0 |
| 24/01/2025 |
72.78
|
2,100 | 70.85 | 73.11 | 70.53 | 0 | 0 | 0 |
| 23/01/2025 |
70.21
|
1,400 | 69.56 | 70.21 | 69.56 | 0 | 1,100 | -0.1 |
| 22/01/2025 |
70.21
|
1,300 | 70.21 | 70.21 | 69.69 | 0 | 0 | 0 |
| 21/01/2025 |
70.21
|
2,600 | 70.85 | 70.85 | 70.21 | 0 | 1,100 | -0.1 |
| 20/01/2025 |
69.56
|
3,900 | 69.24 | 69.56 | 68.98 | 0 | 1,000 | -0.1 |
| 17/01/2025 |
69.24
|
1,700 | 68.28 | 70.85 | 68.28 | 0 | 0 | 0 |
| 16/01/2025 |
68.28
|
300 | 68.28 | 68.28 | 68.28 | 0 | 0 | 0 |
| 15/01/2025 |
68.28
|
300 | 68.28 | 68.28 | 68.28 | 0 | 0 | 0 |
| 14/01/2025 |
68.92
|
5,700 | 67.76 | 68.92 | 67.76 | 0 | 600 | -0.1 |
| 13/01/2025 |
67.63
|
300 | 68.47 | 68.47 | 67.63 | 0 | 0 | 0 |
| 10/01/2025 |
68.47
|
0 | 68.47 | 68.47 | 68.47 | 0 | 0 | 0 |
| 09/01/2025 |
68.47
|
0 | 68.47 | 68.47 | 68.47 | 0 | 0 | 0 |
| 08/01/2025 |
68.47
|
0 | 68.47 | 68.47 | 68.47 | 0 | 0 | 0 |
| 07/01/2025 |
68.47
|
0 | 68.47 | 68.47 | 68.47 | 0 | 0 | 0 |
| 06/01/2025 |
68.47
|
600 | 68.47 | 68.85 | 68.47 | 0 | 0 | 0 |
| 03/01/2025 |
68.47
|
0 | 68.47 | 68.47 | 68.47 | 0 | 0 | 0 |
| 02/01/2025 |
68.47
|
200 | 68.28 | 68.47 | 68.28 | 0 | 0 | 0 |
| 31/12/2024 |
67.63
|
1,400 | 68.92 | 68.92 | 67.63 | 0 | 0 | 0 |
| 30/12/2024 |
67.63
|
1,500 | 68.92 | 68.92 | 67.63 | 0 | 0 | 0 |
| 27/12/2024 |
66.99
|
900 | 67.63 | 67.63 | 66.99 | 0 | 0 | 0 |
| 26/12/2024 |
67.63
|
500 | 68.92 | 68.92 | 67.63 | 0 | 0 | 0 |
| 25/12/2024 |
68.92
|
500 | 67.63 | 68.92 | 67.63 | 0 | 0 | 0 |
| 24/12/2024 |
67.63
|
300 | 68.02 | 68.02 | 67.63 | 0 | 0 | 0 |
| 23/12/2024 |
68.92
|
600 | 68.92 | 68.92 | 68.60 | 0 | 0 | 0 |
| 20/12/2024 |
69.24
|
0 | 69.24 | 69.24 | 69.24 | 0 | 0 | 0 |
| 19/12/2024 |
69.24
|
0 | 69.24 | 69.24 | 69.24 | 0 | 0 | 0 |
| 18/12/2024 |
69.24
|
0 | 69.24 | 69.24 | 69.24 | 0 | 0 | 0 |
| 17/12/2024 |
69.24
|
0 | 69.24 | 69.24 | 69.24 | 0 | 0 | 0 |
| 16/12/2024 |
69.24
|
600 | 68.28 | 69.24 | 67.63 | 0 | 0 | 0 |
| 13/12/2024 |
68.28
|
800 | 68.85 | 68.85 | 67.82 | 0 | 0 | 0 |
| 12/12/2024 |
68.92
|
2,700 | 65.05 | 68.92 | 65.05 | 0 | 0 | 0 |
| 11/12/2024 |
69.24
|
0 | 69.24 | 69.24 | 69.24 | 0 | 0 | 0 |
| 10/12/2024 |
69.24
|
2,300 | 66.66 | 69.24 | 66.66 | 0 | 400 | -0.0 |
| 09/12/2024 |
66.41
|
600 | 66.34 | 66.41 | 66.34 | 0 | 0 | 0 |
| 06/12/2024 |
69.69
|
0 | 69.69 | 69.69 | 69.69 | 0 | 0 | 0 |
| 05/12/2024 |
69.69
|
0 | 69.69 | 69.69 | 69.69 | 0 | 0 | 0 |
| 04/12/2024 |
69.69
|
6,500 | 66.34 | 70.14 | 66.34 | 0 | 0 | 0 |
| 03/12/2024 |
66.99
|
2,800 | 66.99 | 66.99 | 66.99 | 0 | 0 | 0 |
| 02/12/2024 |
66.99
|
100 | 66.99 | 66.99 | 66.99 | 0 | 0 | 0 |
| 29/11/2024 |
70.21
|
0 | 70.21 | 70.21 | 70.21 | 0 | 0 | 0 |
| 28/11/2024 |
70.21
|
100 | 70.21 | 70.21 | 70.21 | 0 | 0 | 0 |
| 27/11/2024 |
68.28
|
700 | 68.28 | 68.28 | 68.28 | 0 | 0 | 0 |
| 26/11/2024 |
71.43
|
500 | 71.43 | 71.43 | 71.43 | 0 | 0 | 0 |
| 25/11/2024 |
71.43
|
17,400 | 67.63 | 71.50 | 66.99 | 0 | 0 | 0 |
| 22/11/2024 |
71.95
|
0 | 71.95 | 71.95 | 71.95 | 0 | 0 | 0 |
| 21/11/2024 |
71.95
|
100 | 71.95 | 71.95 | 71.95 | 0 | 0 | 0 |
| 20/11/2024 |
71.50
|
900 | 71.50 | 71.50 | 71.50 | 0 | 0 | 0 |
| 19/11/2024 |
71.17
|
100 | 71.17 | 71.17 | 71.17 | 0 | 0 | 0 |
| 18/11/2024 |
66.73
|
5,000 | 71.24 | 71.24 | 66.73 | 0 | 0 | 0 |
| 15/11/2024 |
71.37
|
0 | 71.37 | 71.37 | 71.37 | 0 | 0 | 0 |
| 14/11/2024 |
71.37
|
1,400 | 69.63 | 71.37 | 68.92 | 0 | 0 | 0 |
| 13/11/2024 |
69.56
|
3,200 | 71.50 | 71.50 | 69.56 | 0 | 0 | 0 |
| 12/11/2024 |
71.50
|
100 | 71.50 | 71.50 | 71.50 | 0 | 0 | 0 |
| 11/11/2024 |
69.56
|
1,500 | 69.56 | 69.56 | 69.56 | 0 | 0 | 0 |
| 08/11/2024 |
68.28
|
1,100 | 68.28 | 68.28 | 68.28 | 0 | 0 | 0 |
| 07/11/2024 |
67.95
|
100 | 67.95 | 67.95 | 67.95 | 0 | 0 | 0 |
| 06/11/2024 |
67.95
|
100 | 67.95 | 67.95 | 67.95 | 0 | 0 | 0 |
| 05/11/2024 |
68.28
|
2,400 | 67.95 | 68.28 | 67.63 | 0 | 0 | 0 |
| 04/11/2024 |
68.28
|
500 | 68.28 | 68.28 | 68.28 | 0 | 0 | 0 |
| 01/11/2024 |
68.28
|
0 | 68.28 | 68.28 | 68.28 | 0 | 0 | 0 |
| 31/10/2024 |
68.28
|
1,000 | 68.28 | 68.28 | 68.28 | 0 | 0 | 0 |
| 30/10/2024 |
67.63
|
0 | 67.63 | 67.63 | 67.63 | 0 | 0 | 0 |
| 29/10/2024 |
67.63
|
3,200 | 68.28 | 68.28 | 67.63 | 0 | 0 | 0 |
| 28/10/2024 |
67.63
|
0 | 67.63 | 67.63 | 67.63 | 0 | 0 | 0 |
| 25/10/2024 |
67.63
|
2,200 | 70.85 | 70.85 | 67.63 | 0 | 0 | 0 |
| 24/10/2024 |
71.62
|
0 | 71.62 | 71.62 | 71.62 | 0 | 0 | 0 |
| 23/10/2024 |
71.62
|
500 | 71.62 | 71.62 | 71.62 | 0 | 0 | 0 |
| 22/10/2024 |
71.50
|
0 | 71.50 | 71.50 | 71.50 | 0 | 0 | 0 |
| 21/10/2024 |
71.50
|
200 | 71.50 | 71.50 | 71.50 | 0 | 0 | 0 |
| 18/10/2024 |
69.56
|
100 | 69.56 | 69.56 | 69.56 | 0 | 0 | 0 |
| 17/10/2024 |
68.28
|
0 | 68.28 | 68.28 | 68.28 | 0 | 0 | 0 |
| 16/10/2024 |
68.28
|
5,200 | 68.66 | 68.66 | 68.28 | 0 | 0 | 0 |
| 15/10/2024 |
68.92
|
500 | 68.92 | 68.92 | 68.92 | 0 | 0 | 0 |
| 14/10/2024 |
68.92
|
1,100 | 68.66 | 71.17 | 68.66 | 0 | 0 | 0 |
| 11/10/2024 |
69.56
|
200 | 68.92 | 69.56 | 68.92 | 0 | 0 | 0 |
| 10/10/2024 |
68.79
|
400 | 69.89 | 69.89 | 68.79 | 0 | 0 | 0 |
| 09/10/2024 |
68.73
|
0 | 68.73 | 68.73 | 68.73 | 0 | 0 | 0 |
| 08/10/2024 |
68.73
|
0 | 68.73 | 68.73 | 68.73 | 0 | 0 | 0 |
| 07/10/2024 |
68.73
|
400 | 72.14 | 72.14 | 68.73 | 0 | 0 | 0 |
| 04/10/2024 |
69.56
|
800 | 70.21 | 70.21 | 68.73 | 0 | 0 | 0 |
| 03/10/2024 |
71.43
|
0 | 71.43 | 71.43 | 71.43 | 0 | 0 | 0 |
| 02/10/2024 |
71.43
|
0 | 71.43 | 71.43 | 71.43 | 0 | 0 | 0 |
| 01/10/2024 |
71.43
|
200 | 71.50 | 71.50 | 71.43 | 0 | 0 | 0 |
| 30/09/2024 |
68.92
|
1,600 | 70.53 | 70.53 | 68.92 | 0 | 0 | 0 |
| 27/09/2024 |
70.59
|
500 | 72.08 | 72.08 | 70.59 | 0 | 0 | 0 |
| 26/09/2024 |
72.14
|
1,800 | 70.85 | 72.14 | 70.85 | 0 | 0 | 0 |
| 25/09/2024 |
71.43
|
300 | 71.43 | 71.43 | 71.43 | 0 | 0 | 0 |