| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-12-29) |
0.70 | 1.73% | 14,100 | 0 | 0 |
39.30
41.90
41.90
|
|
2 tháng
(2025-11-28) |
-2.26 | -5.22% | 60,800 | 0 | 0 |
39.30
43.36
41.90
|
|
3 tháng
(2025-10-29) |
-2.07 | -4.79% | 69,000 | 0 | 0 |
39.30
43.36
41.90
|
|
6 tháng
(2025-07-31) |
0.19 | 0.47% | 192,100 | 0 | 0 |
38.59
43.36
41.90
|
|
12 tháng
(2025-02-03) |
-5.69 | -12.17% | 484,311 | -49,100 | -1.9 |
38.59
49.59
41.90
|
|
24 tháng
(2024-02-07) |
-15.26 | -27.07% | 647,515 | -49,600 | -2.0 |
38.59
66.86
41.90
|
|
36 tháng
(2023-02-13) |
7.95 | 23.97% | 773,922 | -49,700 | -2.0 |
30.78
66.86
41.90
|
|
60 tháng
(2021-02-22) |
22.90 | 125.80% | 1,310,470 | -53,000 | -2.1 |
18.20
66.86
41.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 13/11/2024 |
46.80
|
5,827 | 47.28 | 47.76 | 46.80 | 0 | 0 | 0 |
| 12/11/2024 |
47.86
|
6,800 | 46.80 | 47.86 | 46.80 | 0 | 0 | 0 |
| 11/11/2024 |
47.86
|
100 | 47.86 | 47.86 | 47.86 | 0 | 0 | 0 |
| 08/11/2024 |
47.86
|
4,759 | 48.62 | 48.62 | 47.86 | 0 | 0 | 0 |
| 07/11/2024 |
48.33
|
1,600 | 48.71 | 48.71 | 48.33 | 0 | 0 | 0 |
| 06/11/2024 |
48.33
|
1,800 | 48.33 | 48.71 | 48.33 | 0 | 0 | 0 |
| 05/11/2024 |
48.71
|
1,300 | 48.71 | 48.71 | 48.71 | 0 | 0 | 0 |
| 04/11/2024 |
48.71
|
400 | 48.71 | 48.71 | 48.71 | 0 | 0 | 0 |
| 01/11/2024 |
48.43
|
1,400 | 49.48 | 49.67 | 48.43 | 0 | 0 | 0 |
| 31/10/2024 |
48.33
|
900 | 47.86 | 49.19 | 47.86 | 0 | 0 | 0 |
| 30/10/2024 |
49.19
|
200 | 49.19 | 49.19 | 49.19 | 0 | 0 | 0 |
| 29/10/2024 |
49.67
|
1,600 | 48.71 | 49.67 | 48.71 | 0 | 0 | 0 |
| 28/10/2024 |
49.48
|
0 | 49.48 | 49.48 | 49.48 | 0 | 0 | 0 |
| 25/10/2024 |
49.48
|
0 | 49.48 | 49.48 | 49.48 | 0 | 0 | 0 |
| 24/10/2024 |
49.48
|
0 | 49.48 | 49.48 | 49.48 | 0 | 0 | 0 |
| 23/10/2024 |
49.48
|
0 | 49.48 | 49.48 | 49.48 | 0 | 0 | 0 |
| 22/10/2024 |
49.67
|
400 | 49.19 | 49.67 | 49.19 | 0 | 0 | 0 |
| 21/10/2024 |
48.81
|
104 | 48.81 | 48.81 | 48.81 | 0 | 0 | 0 |
| 18/10/2024 |
50.53
|
100 | 50.53 | 50.53 | 50.53 | 0 | 0 | 0 |
| 17/10/2024 |
50.63
|
64 | 50.63 | 50.63 | 50.63 | 0 | 0 | 0 |
| 16/10/2024 |
50.63
|
2,400 | 50.63 | 50.63 | 50.63 | 0 | 0 | 0 |
| 15/10/2024 |
50.63
|
400 | 50.63 | 50.63 | 50.63 | 0 | 0 | 0 |
| 14/10/2024 |
50.63
|
2,000 | 50.63 | 50.63 | 50.53 | 0 | 0 | 0 |
| 11/10/2024 |
50.72
|
0 | 50.72 | 50.72 | 50.72 | 0 | 0 | 0 |
| 10/10/2024 |
50.72
|
0 | 50.72 | 50.72 | 50.72 | 0 | 0 | 0 |
| 09/10/2024 |
50.63
|
600 | 51.10 | 51.10 | 50.53 | 0 | 0 | 0 |
| 08/10/2024 |
50.63
|
2,500 | 50.63 | 50.63 | 48.91 | 0 | 0 | 0 |
| 07/10/2024 |
50.63
|
3,000 | 50.53 | 50.63 | 50.53 | 0 | 0 | 0 |
| 04/10/2024 |
50.63
|
0 | 50.63 | 50.63 | 50.63 | 0 | 0 | 0 |
| 03/10/2024 |
50.63
|
577 | 50.63 | 50.63 | 50.63 | 0 | 0 | 0 |
| 02/10/2024 |
50.15
|
3,522 | 50.15 | 50.15 | 50.15 | 0 | 0 | 0 |
| 01/10/2024 |
50.24
|
500 | 50.24 | 50.24 | 50.24 | 0 | 0 | 0 |
| 30/09/2024 |
50.91
|
900 | 48.24 | 51.01 | 47.76 | 0 | 0 | 0 |
| 27/09/2024 |
51.01
|
0 | 51.01 | 51.01 | 51.01 | 0 | 0 | 0 |
| 26/09/2024 |
51.58
|
1,905 | 51.58 | 51.58 | 49.67 | 0 | 0 | 0 |
| 25/09/2024 |
49.48
|
400 | 49.29 | 49.48 | 49.29 | 0 | 0 | 0 |
| 24/09/2024 |
47.86
|
1,200 | 49.48 | 49.48 | 47.76 | 0 | 0 | 0 |
| 23/09/2024 |
49.48
|
0 | 49.48 | 49.48 | 49.48 | 0 | 0 | 0 |
| 20/09/2024 |
49.48
|
0 | 49.48 | 49.48 | 49.48 | 0 | 0 | 0 |
| 19/09/2024 |
49.29
|
1,100 | 51.58 | 51.58 | 49.29 | 0 | 0 | 0 |
| 18/09/2024 |
49.19
|
1,400 | 49.19 | 49.19 | 49.19 | 0 | 0 | 0 |
| 17/09/2024 |
46.80
|
5,600 | 48.71 | 48.71 | 46.80 | 0 | 0 | 0 |
| 16/09/2024 |
51.58
|
300 | 51.58 | 51.58 | 51.58 | 0 | 0 | 0 |
| 13/09/2024 |
48.71
|
0 | 48.71 | 48.71 | 48.71 | 0 | 0 | 0 |
| 12/09/2024 |
48.71
|
0 | 48.71 | 48.71 | 48.71 | 0 | 0 | 0 |
| 11/09/2024 |
48.71
|
0 | 48.71 | 48.71 | 48.71 | 0 | 0 | 0 |
| 10/09/2024 |
48.71
|
200 | 48.71 | 48.71 | 48.71 | 0 | 0 | 0 |
| 09/09/2024 |
51.48
|
0 | 51.48 | 51.48 | 51.48 | 0 | 0 | 0 |
| 06/09/2024 |
51.48
|
0 | 51.48 | 51.48 | 51.48 | 0 | 0 | 0 |
| 05/09/2024 |
51.58
|
900 | 51.58 | 51.58 | 50.63 | 0 | 0 | 0 |
| 04/09/2024 |
51.58
|
400 | 51.58 | 51.58 | 51.58 | 0 | 0 | 0 |
| 30/08/2024 |
51.58
|
600 | 47.86 | 51.58 | 47.86 | 0 | 0 | 0 |
| 29/08/2024 |
48.71
|
7 | 48.71 | 48.71 | 48.71 | 0 | 0 | 0 |
| 28/08/2024 |
48.71
|
500 | 48.71 | 48.71 | 48.71 | 0 | 0 | 0 |
| 27/08/2024 |
52.63
|
200 | 51.68 | 52.63 | 51.68 | 0 | 0 | 0 |
| 26/08/2024 |
50.72
|
0 | 50.72 | 50.72 | 50.72 | 0 | 0 | 0 |
| 23/08/2024 |
50.63
|
700 | 50.72 | 50.72 | 50.63 | 0 | 0 | 0 |
| 22/08/2024 |
54.45
|
1,000 | 52.25 | 54.45 | 51.58 | 0 | 0 | 0 |
| 21/08/2024 |
54.92
|
100 | 54.92 | 54.92 | 54.92 | 0 | 0 | 0 |
| 20/08/2024 |
54.92
|
0 | 54.92 | 54.92 | 54.92 | 0 | 0 | 0 |
| 19/08/2024 |
54.92
|
0 | 54.92 | 54.92 | 54.92 | 0 | 0 | 0 |
| 16/08/2024 |
54.92
|
0 | 54.92 | 54.92 | 54.92 | 0 | 0 | 0 |
| 15/08/2024 |
54.92
|
0 | 54.92 | 54.92 | 54.92 | 0 | 0 | 0 |
| 14/08/2024 |
54.92
|
0 | 54.92 | 54.92 | 54.92 | 0 | 0 | 0 |
| 13/08/2024 |
54.92
|
100 | 54.92 | 54.92 | 54.92 | 0 | 0 | 0 |
| 12/08/2024 |
51.77
|
0 | 51.77 | 51.77 | 51.77 | 0 | 0 | 0 |
| 09/08/2024 |
51.77
|
0 | 51.77 | 51.77 | 51.77 | 0 | 0 | 0 |
| 08/08/2024 |
51.87
|
5,414 | 51.68 | 51.87 | 51.68 | 0 | 0 | 0 |
| 07/08/2024 |
50.82
|
1,000 | 50.82 | 50.82 | 50.82 | 0 | 0 | 0 |
| 06/08/2024 |
55.50
|
0 | 55.50 | 55.50 | 55.50 | 0 | 0 | 0 |
| 05/08/2024 |
55.40
|
800 | 55.40 | 56.36 | 55.40 | 0 | 0 | 0 |
| 02/08/2024 |
56.36
|
0 | 56.36 | 56.36 | 56.36 | 0 | 0 | 0 |
| 01/08/2024 |
56.36
|
104 | 56.36 | 56.36 | 56.36 | 0 | 0 | 0 |
| 31/07/2024 |
56.36
|
7 | 56.36 | 56.36 | 56.36 | 0 | 0 | 0 |
| 30/07/2024 |
56.36
|
23 | 56.36 | 56.36 | 56.36 | 0 | 0 | 0 |
| 29/07/2024 |
56.36
|
100 | 56.36 | 56.36 | 56.36 | 0 | 0 | 0 |
| 26/07/2024 |
57.22
|
0 | 57.22 | 57.22 | 57.22 | 0 | 0 | 0 |
| 25/07/2024 |
57.22
|
0 | 57.22 | 57.22 | 57.22 | 0 | 0 | 0 |
| 24/07/2024 |
57.22
|
100 | 57.22 | 57.22 | 57.22 | 0 | 0 | 0 |
| 23/07/2024 |
58.27
|
0 | 58.27 | 58.27 | 58.27 | 0 | 0 | 0 |
| 22/07/2024 |
58.27
|
0 | 58.27 | 58.27 | 58.27 | 0 | 0 | 0 |
| 19/07/2024 |
58.27
|
0 | 58.27 | 58.27 | 58.27 | 0 | 0 | 0 |
| 18/07/2024 |
58.27
|
1 | 58.27 | 58.27 | 58.27 | 0 | 0 | 0 |
| 17/07/2024 |
58.27
|
200 | 58.27 | 58.27 | 58.27 | 0 | 0 | 0 |
| 16/07/2024 |
58.27
|
0 | 58.27 | 58.27 | 58.27 | 0 | 0 | 0 |
| 15/07/2024 |
58.27
|
200 | 58.27 | 58.27 | 58.27 | 0 | 0 | 0 |
| 12/07/2024 |
57.60
|
200 | 57.60 | 57.60 | 57.60 | 0 | 0 | 0 |
| 11/07/2024 |
58.17
|
100 | 58.17 | 58.17 | 58.17 | 0 | 0 | 0 |
| 10/07/2024 |
57.31
|
0 | 57.31 | 57.31 | 57.31 | 0 | 0 | 0 |
| 09/07/2024 |
57.31
|
2 | 57.31 | 57.31 | 57.31 | 0 | 0 | 0 |
| 08/07/2024 |
57.31
|
0 | 57.31 | 57.31 | 57.31 | 0 | 0 | 0 |
| 05/07/2024 |
57.31
|
0 | 57.31 | 57.31 | 57.31 | 0 | 0 | 0 |
| 04/07/2024 |
57.31
|
100 | 57.31 | 57.31 | 57.31 | 0 | 0 | 0 |
| 03/07/2024 |
58.08
|
0 | 58.08 | 58.08 | 58.08 | 0 | 0 | 0 |
| 02/07/2024 |
58.08
|
0 | 58.08 | 58.08 | 58.08 | 0 | 0 | 0 |
| 01/07/2024 |
58.08
|
120 | 58.08 | 58.08 | 58.08 | 0 | 0 | 0 |
| 28/06/2024 |
58.08
|
300 | 58.08 | 58.08 | 58.08 | 0 | 0 | 0 |
| 27/06/2024 |
58.08
|
200 | 58.08 | 58.08 | 58.08 | 0 | 0 | 0 |
| 26/06/2024 |
58.08
|
0 | 58.08 | 58.08 | 58.08 | 0 | 0 | 0 |
| 25/06/2024 |
58.08
|
306 | 58.08 | 58.08 | 58.08 | 0 | 0 | 0 |