| 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) |
-1.80 | -4.24% | 16,300 | 0 | 0 |
40.60
43.90
40.90
|
|
2 tháng
(2025-10-06) |
-2.70 | -6.22% | 34,500 | 0 | 0 |
40.60
43.90
40.90
|
|
3 tháng
(2025-09-05) |
1.43 | 3.65% | 88,400 | 0 | 0 |
39.27
43.90
40.90
|
|
6 tháng
(2025-06-09) |
-5.50 | -11.90% | 233,400 | -46,900 | -1.8 |
39.07
46.49
40.90
|
|
12 tháng
(2024-12-09) |
-7.26 | -15.14% | 452,334 | -49,100 | -1.9 |
39.07
50.20
40.90
|
|
24 tháng
(2023-12-15) |
-7.40 | -15.38% | 655,562 | -49,700 | -2.0 |
39.07
67.69
40.90
|
|
36 tháng
(2022-12-20) |
9.18 | 29.12% | 747,122 | -50,300 | -2.0 |
26.29
67.69
40.90
|
|
60 tháng
(2020-12-30) |
22.27 | 120.87% | 1,275,915 | -53,000 | -2.1 |
17.79
67.69
40.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 24/09/2024 |
48.45
|
1,200 | 50.09 | 50.09 | 48.35 | 0 | 0 | 0 |
| 23/09/2024 |
50.09
|
0 | 50.09 | 50.09 | 50.09 | 0 | 0 | 0 |
| 20/09/2024 |
50.09
|
0 | 50.09 | 50.09 | 50.09 | 0 | 0 | 0 |
| 19/09/2024 |
49.90
|
1,100 | 52.22 | 52.22 | 49.90 | 0 | 0 | 0 |
| 18/09/2024 |
49.80
|
1,400 | 49.80 | 49.80 | 49.80 | 0 | 0 | 0 |
| 17/09/2024 |
47.38
|
5,600 | 49.32 | 49.32 | 47.38 | 0 | 0 | 0 |
| 16/09/2024 |
52.22
|
300 | 52.22 | 52.22 | 52.22 | 0 | 0 | 0 |
| 13/09/2024 |
49.32
|
0 | 49.32 | 49.32 | 49.32 | 0 | 0 | 0 |
| 12/09/2024 |
49.32
|
0 | 49.32 | 49.32 | 49.32 | 0 | 0 | 0 |
| 11/09/2024 |
49.32
|
0 | 49.32 | 49.32 | 49.32 | 0 | 0 | 0 |
| 10/09/2024 |
49.32
|
200 | 49.32 | 49.32 | 49.32 | 0 | 0 | 0 |
| 09/09/2024 |
52.12
|
0 | 52.12 | 52.12 | 52.12 | 0 | 0 | 0 |
| 06/09/2024 |
52.12
|
0 | 52.12 | 52.12 | 52.12 | 0 | 0 | 0 |
| 05/09/2024 |
52.22
|
900 | 52.22 | 52.22 | 51.25 | 0 | 0 | 0 |
| 04/09/2024 |
52.22
|
400 | 52.22 | 52.22 | 52.22 | 0 | 0 | 0 |
| 30/08/2024 |
52.22
|
600 | 48.45 | 52.22 | 48.45 | 0 | 0 | 0 |
| 29/08/2024 |
49.32
|
7 | 49.32 | 49.32 | 49.32 | 0 | 0 | 0 |
| 28/08/2024 |
49.32
|
500 | 49.32 | 49.32 | 49.32 | 0 | 0 | 0 |
| 27/08/2024 |
53.28
|
200 | 52.32 | 53.28 | 52.32 | 0 | 0 | 0 |
| 26/08/2024 |
51.35
|
0 | 51.35 | 51.35 | 51.35 | 0 | 0 | 0 |
| 23/08/2024 |
51.25
|
700 | 51.35 | 51.35 | 51.25 | 0 | 0 | 0 |
| 22/08/2024 |
55.12
|
1,000 | 52.90 | 55.12 | 52.22 | 0 | 0 | 0 |
| 21/08/2024 |
55.60
|
100 | 55.60 | 55.60 | 55.60 | 0 | 0 | 0 |
| 20/08/2024 |
55.60
|
0 | 55.60 | 55.60 | 55.60 | 0 | 0 | 0 |
| 19/08/2024 |
55.60
|
0 | 55.60 | 55.60 | 55.60 | 0 | 0 | 0 |
| 16/08/2024 |
55.60
|
0 | 55.60 | 55.60 | 55.60 | 0 | 0 | 0 |
| 15/08/2024 |
55.60
|
0 | 55.60 | 55.60 | 55.60 | 0 | 0 | 0 |
| 14/08/2024 |
55.60
|
0 | 55.60 | 55.60 | 55.60 | 0 | 0 | 0 |
| 13/08/2024 |
55.60
|
100 | 55.60 | 55.60 | 55.60 | 0 | 0 | 0 |
| 12/08/2024 |
52.41
|
0 | 52.41 | 52.41 | 52.41 | 0 | 0 | 0 |
| 09/08/2024 |
52.41
|
0 | 52.41 | 52.41 | 52.41 | 0 | 0 | 0 |
| 08/08/2024 |
52.51
|
5,414 | 52.32 | 52.51 | 52.32 | 0 | 0 | 0 |
| 07/08/2024 |
51.45
|
1,000 | 51.45 | 51.45 | 51.45 | 0 | 0 | 0 |
| 06/08/2024 |
56.18
|
0 | 56.18 | 56.18 | 56.18 | 0 | 0 | 0 |
| 05/08/2024 |
56.09
|
800 | 56.09 | 57.05 | 56.09 | 0 | 0 | 0 |
| 02/08/2024 |
57.05
|
0 | 57.05 | 57.05 | 57.05 | 0 | 0 | 0 |
| 01/08/2024 |
57.05
|
104 | 57.05 | 57.05 | 57.05 | 0 | 0 | 0 |
| 31/07/2024 |
57.05
|
7 | 57.05 | 57.05 | 57.05 | 0 | 0 | 0 |
| 30/07/2024 |
57.05
|
23 | 57.05 | 57.05 | 57.05 | 0 | 0 | 0 |
| 29/07/2024 |
57.05
|
100 | 57.05 | 57.05 | 57.05 | 0 | 0 | 0 |
| 26/07/2024 |
57.92
|
0 | 57.92 | 57.92 | 57.92 | 0 | 0 | 0 |
| 25/07/2024 |
57.92
|
0 | 57.92 | 57.92 | 57.92 | 0 | 0 | 0 |
| 24/07/2024 |
57.92
|
100 | 57.92 | 57.92 | 57.92 | 0 | 0 | 0 |
| 23/07/2024 |
58.99
|
0 | 58.99 | 58.99 | 58.99 | 0 | 0 | 0 |
| 22/07/2024 |
58.99
|
0 | 58.99 | 58.99 | 58.99 | 0 | 0 | 0 |
| 19/07/2024 |
58.99
|
0 | 58.99 | 58.99 | 58.99 | 0 | 0 | 0 |
| 18/07/2024 |
58.99
|
1 | 58.99 | 58.99 | 58.99 | 0 | 0 | 0 |
| 17/07/2024 |
58.99
|
200 | 58.99 | 58.99 | 58.99 | 0 | 0 | 0 |
| 16/07/2024 |
58.99
|
0 | 58.99 | 58.99 | 58.99 | 0 | 0 | 0 |
| 15/07/2024 |
58.99
|
200 | 58.99 | 58.99 | 58.99 | 0 | 0 | 0 |
| 12/07/2024 |
58.31
|
200 | 58.31 | 58.31 | 58.31 | 0 | 0 | 0 |
| 11/07/2024 |
58.89
|
100 | 58.89 | 58.89 | 58.89 | 0 | 0 | 0 |
| 10/07/2024 |
58.02
|
0 | 58.02 | 58.02 | 58.02 | 0 | 0 | 0 |
| 09/07/2024 |
58.02
|
2 | 58.02 | 58.02 | 58.02 | 0 | 0 | 0 |
| 08/07/2024 |
58.02
|
0 | 58.02 | 58.02 | 58.02 | 0 | 0 | 0 |
| 05/07/2024 |
58.02
|
0 | 58.02 | 58.02 | 58.02 | 0 | 0 | 0 |
| 04/07/2024 |
58.02
|
100 | 58.02 | 58.02 | 58.02 | 0 | 0 | 0 |
| 03/07/2024 |
58.79
|
0 | 58.79 | 58.79 | 58.79 | 0 | 0 | 0 |
| 02/07/2024 |
58.79
|
0 | 58.79 | 58.79 | 58.79 | 0 | 0 | 0 |
| 01/07/2024 |
58.79
|
120 | 58.79 | 58.79 | 58.79 | 0 | 0 | 0 |
| 28/06/2024 |
58.79
|
300 | 58.79 | 58.79 | 58.79 | 0 | 0 | 0 |
| 27/06/2024 |
58.79
|
200 | 58.79 | 58.79 | 58.79 | 0 | 0 | 0 |
| 26/06/2024 |
58.79
|
0 | 58.79 | 58.79 | 58.79 | 0 | 0 | 0 |
| 25/06/2024 |
58.79
|
306 | 58.79 | 58.79 | 58.79 | 0 | 0 | 0 |
| 24/06/2024 |
58.89
|
327 | 58.89 | 58.89 | 58.89 | 0 | 0 | 0 |
| 21/06/2024 |
56.09
|
7 | 56.09 | 56.09 | 56.09 | 0 | 0 | 0 |
| 20/06/2024 |
56.09
|
1 | 56.09 | 56.09 | 56.09 | 0 | 0 | 0 |
| 19/06/2024 |
56.09
|
0 | 56.09 | 56.09 | 56.09 | 0 | 0 | 0 |
| 18/06/2024 |
56.09
|
1,001 | 56.09 | 56.09 | 56.09 | 0 | 0 | 0 |
| 17/06/2024 |
57.34
|
130 | 57.34 | 57.34 | 57.34 | 0 | 0 | 0 |
| 14/06/2024 |
54.83
|
1,016 | 54.83 | 54.83 | 54.83 | 0 | 0 | 0 |
| 13/06/2024 |
54.83
|
1,761 | 54.83 | 54.83 | 54.83 | 0 | 0 | 0 |
| 12/06/2024 |
54.83
|
100 | 54.83 | 54.83 | 54.83 | 0 | 0 | 0 |
| 11/06/2024 |
54.64
|
510 | 54.64 | 54.64 | 54.64 | 0 | 0 | 0 |
| 10/06/2024 |
54.64
|
130 | 54.64 | 54.64 | 54.64 | 0 | 0 | 0 |
| 07/06/2024 |
54.15
|
1,007 | 54.25 | 54.25 | 54.15 | 0 | 0 | 0 |
| 06/06/2024 |
54.06
|
1 | 54.15 | 54.15 | 54.15 | 0 | 0 | 0 |
| 05/06/2024 |
54.06
|
7,002 | 59.95 | 59.95 | 53.96 | 0 | 0 | 0 |
| 04/06/2024 |
59.66
|
6,000 | 57.54 | 59.86 | 57.54 | 0 | 0 | 0 |
| 03/06/2024 |
59.95
|
0 | 59.95 | 59.95 | 59.95 | 0 | 0 | 0 |
| 31/05/2024 |
59.95
|
0 | 59.95 | 59.95 | 59.95 | 0 | 0 | 0 |
| 30/05/2024 |
59.95
|
0 | 59.95 | 59.95 | 59.95 | 0 | 0 | 0 |
| 29/05/2024 |
59.95
|
0 | 59.95 | 59.95 | 59.95 | 0 | 0 | 0 |
| 28/05/2024 |
59.95
|
0 | 59.95 | 59.95 | 59.95 | 0 | 0 | 0 |
| 27/05/2024 |
59.95
|
100 | 59.95 | 59.95 | 59.95 | 0 | 0 | 0 |
| 24/05/2024 |
59.76
|
200 | 59.76 | 59.76 | 59.76 | 0 | 0 | 0 |
| 23/05/2024 |
57.05
|
1,100 | 57.05 | 58.02 | 57.05 | 0 | 0 | 0 |
| 22/05/2024 |
58.02
|
300 | 58.02 | 58.02 | 58.02 | 0 | 0 | 0 |
| 21/05/2024 |
57.92
|
200 | 58.02 | 58.02 | 57.92 | 0 | 0 | 0 |
| 20/05/2024 |
58.50
|
500 | 58.50 | 58.50 | 58.50 | 0 | 0 | 0 |
| 17/05/2024 |
59.95
|
1,611 | 58.99 | 59.95 | 52.99 | 0 | 0 | 0 |
| 16/05/2024 |
60.54
|
0 | 60.54 | 60.54 | 60.54 | 0 | 0 | 0 |
| 15/05/2024 |
60.54
|
0 | 60.54 | 60.54 | 60.54 | 0 | 0 | 0 |
| 14/05/2024 |
60.34
|
4 | 60.54 | 60.54 | 60.54 | 0 | 0 | 0 |
| 13/05/2024 |
60.34
|
1,000 | 60.83 | 60.83 | 60.34 | 0 | 0 | 0 |
| 10/05/2024 |
59.86
|
600 | 59.86 | 59.86 | 59.86 | 0 | 0 | 0 |
| 09/05/2024 |
59.86
|
100 | 59.86 | 59.86 | 59.86 | 0 | 0 | 0 |
| 08/05/2024 |
59.76
|
1,951 | 59.86 | 59.86 | 59.76 | 0 | 0 | 0 |
| 07/05/2024 |
57.05
|
10 | 57.05 | 57.05 | 57.05 | 0 | 0 | 0 |
| 06/05/2024 |
57.05
|
500 | 57.05 | 57.05 | 57.05 | 0 | 500 | -0.0 |