| 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) |
3.20 | 5.65% | 45,600 | 0 | 0 |
56
59.80
59.50
|
|
2 tháng
(2025-10-06) |
1.80 | 3.10% | 407,800 | -121,900 | -7.0 |
55.10
59.80
59.50
|
|
3 tháng
(2025-09-05) |
0.30 | 0.50% | 554,900 | -142,900 | -8.3 |
55.10
60
59.50
|
|
6 tháng
(2025-06-09) |
3.80 | 6.79% | 1,039,700 | -112,300 | -6.5 |
55
60
59.50
|
|
12 tháng
(2024-12-09) |
10.12 | 20.38% | 3,135,600 | -1,153,665 | -63.5 |
46.37
60
59.50
|
|
24 tháng
(2023-12-15) |
22.50 | 60.34% | 14,801,900 | -2,798,369 | -134.9 |
37.30
60
59.50
|
|
36 tháng
(2022-12-20) |
28.01 | 88.14% | 37,139,000 | -5,691,258 | -240.0 |
31.79
60
59.50
|
|
60 tháng
(2020-12-30) |
36.30 | 154.41% | 229,130,650 | -2,939,286 | -157.7 |
20.85
60
59.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 24/09/2024 |
47.73
|
400 | 47.44 | 47.73 | 47.44 | 0 | 0 | 0 |
| 23/09/2024 |
47.44
|
4,300 | 47.73 | 47.73 | 47.44 | 0 | 0 | 0 |
| 20/09/2024 |
47.73
|
2,900 | 47.73 | 47.73 | 47.73 | 0 | 0 | 0 |
| 19/09/2024 |
47.15
|
4,000 | 47.73 | 47.73 | 47.05 | 100 | 0 | 0.0 |
| 18/09/2024 |
47.73
|
400 | 47.73 | 47.73 | 47.73 | 0 | 0 | 0 |
| 17/09/2024 |
47.73
|
25,400 | 48.22 | 48.22 | 47.73 | 0 | 0 | 0 |
| 16/09/2024 |
47.92
|
400 | 47.92 | 47.92 | 47.92 | 0 | 0 | 0 |
| 13/09/2024 |
47.92
|
1,300 | 47.92 | 47.92 | 47.92 | 0 | 0 | 0 |
| 12/09/2024 |
47.73
|
0 | 47.73 | 47.73 | 47.73 | 0 | 0 | 0 |
| 11/09/2024 |
47.73
|
3,400 | 46.85 | 47.73 | 46.85 | 0 | 0 | 0 |
| 10/09/2024 |
47.19
|
13,000 | 47.92 | 47.92 | 46.76 | 0 | 12,600 | -0.6 |
| 09/09/2024 |
47.92
|
100 | 47.92 | 47.92 | 47.92 | 0 | 0 | 0 |
| 06/09/2024 |
47.92
|
1,800 | 47.92 | 48.31 | 47.92 | 100 | 0 | 0.0 |
| 05/09/2024 |
48.31
|
20,400 | 48.31 | 48.31 | 48.31 | 0 | 0 | 0 |
| 04/09/2024 |
49.39
|
1,400 | 49.68 | 49.68 | 47.73 | 700 | 0 | 0.0 |
| 30/08/2024 |
49.68
|
10,900 | 47.73 | 49.68 | 47.73 | 0 | 100 | -0.0 |
| 29/08/2024 |
47.73
|
6,400 | 48.12 | 48.17 | 47.73 | 0 | 0 | 0 |
| 28/08/2024 |
47.73
|
1,400 | 47.73 | 47.73 | 47.73 | 0 | 0 | 0 |
| 27/08/2024 |
47.73
|
500 | 47.73 | 47.73 | 47.73 | 0 | 0 | 0 |
| 26/08/2024 |
47.97
|
12,800 | 48.61 | 48.61 | 47.34 | 0 | 100 | -0.0 |
| 23/08/2024 |
47.73
|
1,500 | 48.56 | 48.56 | 47.73 | 300 | 500 | -0.0 |
| 22/08/2024 |
48.56
|
200 | 47.63 | 48.56 | 47.63 | 0 | 0 | 0 |
| 21/08/2024 |
48.56
|
12,900 | 47.53 | 50.94 | 47.44 | 0 | 1,000 | -0.1 |
| 20/08/2024 |
47.68
|
1,500 | 47.49 | 47.88 | 47.49 | 0 | 0 | 0 |
| 19/08/2024 |
47.73
|
29,000 | 47.73 | 47.73 | 47.53 | 2,100 | 0 | 0.1 |
| 16/08/2024 |
47.73
|
1,700 | 47.97 | 47.97 | 47.63 | 0 | 1,100 | -0.1 |
| 15/08/2024 |
47.97
|
1,200 | 47.83 | 47.97 | 47.83 | 0 | 0 | 0 |
| 14/08/2024 |
47.97
|
1,600 | 47.73 | 48.22 | 47.73 | 0 | 0 | 0 |
| 13/08/2024 |
48.65
|
6,000 | 48.70 | 48.90 | 47.73 | 0 | 0 | 0 |
| 12/08/2024 |
48.70
|
400 | 49.00 | 49.00 | 48.70 | 0 | 0 | 0 |
| 09/08/2024 |
48.70
|
17,400 | 48.80 | 48.80 | 47.92 | 0 | 0 | 0 |
| 08/08/2024 |
48.70
|
1,200 | 49.48 | 49.48 | 48.70 | 0 | 200 | -0.0 |
| 07/08/2024 |
48.70
|
203,700 | 49.19 | 49.19 | 48.70 | 0 | 100 | -0.0 |
| 06/08/2024 |
48.70
|
15,900 | 48.70 | 48.70 | 48.02 | 0 | 200 | -0.0 |
| 05/08/2024 |
48.70
|
800 | 48.02 | 48.70 | 48.02 | 100 | 0 | 0.0 |
| 02/08/2024 |
48.70
|
25,700 | 47.49 | 48.70 | 47.49 | 0 | 700 | -0.0 |
| 01/08/2024 |
47.34
|
4,500 | 47.39 | 47.39 | 47.34 | 0 | 0 | 0 |
| 31/07/2024 |
47.24
|
1,000 | 47.34 | 47.34 | 47.24 | 0 | 0 | 0 |
| 30/07/2024 |
47.73
|
9,000 | 47.73 | 47.73 | 47.73 | 300 | 0 | 0.0 |
| 29/07/2024 |
47.49
|
500,400 | 47.53 | 47.53 | 47.24 | 300 | 0 | 0.0 |
| 26/07/2024 |
47.53
|
600 | 48.02 | 48.70 | 47.24 | 100 | 100 | 0.0 |
| 25/07/2024 |
48.70
|
0 | 48.70 | 48.70 | 48.70 | 0 | 0 | 0 |
| 24/07/2024 |
48.70
|
8,000 | 48.70 | 48.70 | 48.61 | 0 | 0 | 0 |
| 23/07/2024 |
48.70
|
15,300 | 48.70 | 48.70 | 48.51 | 100 | 0 | 0.0 |
| 22/07/2024 |
47.15
|
1,200 | 47.15 | 47.63 | 47.05 | 0 | 0 | 0 |
| 19/07/2024 |
47.15
|
1,600 | 47.15 | 47.15 | 47.15 | 200 | 100 | 0.0 |
| 18/07/2024 |
47.73
|
4,000 | 47.73 | 47.73 | 47.63 | 0 | 300 | -0.0 |
| 17/07/2024 |
47.73
|
1,300 | 47.73 | 47.73 | 47.73 | 0 | 1,100 | -0.1 |
| 16/07/2024 |
48.51
|
56,900 | 47.73 | 48.70 | 47.73 | 100 | 0 | 0.0 |
| 15/07/2024 |
47.73
|
40,900 | 46.85 | 47.73 | 46.76 | 0 | 29,100 | -1.4 |
| 12/07/2024 |
46.85
|
1,900 | 47.53 | 47.53 | 46.85 | 0 | 0 | 0 |
| 11/07/2024 |
47.49
|
1,200 | 47.73 | 47.73 | 46.56 | 0 | 0 | 0 |
| 10/07/2024 |
47.73
|
500 | 47.73 | 47.73 | 47.73 | 0 | 0 | 0 |
| 09/07/2024 |
47.73
|
900 | 47.73 | 47.73 | 47.39 | 0 | 0 | 0 |
| 08/07/2024 |
47.73
|
11,000 | 47.58 | 48.22 | 47.58 | 1,300 | 6,600 | -0.3 |
| 05/07/2024 |
47.44
|
2,200 | 47.68 | 47.68 | 47.44 | 0 | 0 | 0 |
| 04/07/2024 |
47.73
|
11,400 | 47.49 | 47.73 | 47.24 | 0 | 0 | 0 |
| 03/07/2024 |
47.68
|
500 | 47.34 | 47.68 | 47.34 | 0 | 0 | 0 |
| 02/07/2024 |
48.02
|
800 | 47.97 | 48.02 | 47.97 | 0 | 0 | 0 |
| 01/07/2024 |
47.97
|
200 | 47.73 | 47.97 | 47.73 | 0 | 0 | 0 |
| 28/06/2024 |
47.73
|
3,100 | 47.78 | 47.78 | 47.24 | 0 | 0 | 0 |
| 27/06/2024 |
47.78
|
12,700 | 47.78 | 47.78 | 47.73 | 0 | 0 | 0 |
| 26/06/2024 |
47.78
|
1,300 | 48.22 | 48.22 | 47.73 | 300 | 300 | -0.0 |
| 25/06/2024 |
47.83
|
15,900 | 47.73 | 47.83 | 47.73 | 0 | 14,000 | -0.7 |
| 24/06/2024 |
47.24
|
900 | 47.24 | 47.73 | 47.24 | 0 | 400 | -0.0 |
| 21/06/2024 |
47.29
|
23,300 | 47.83 | 47.83 | 47.29 | 0 | 21,600 | -1.1 |
| 20/06/2024 |
47.24
|
14,300 | 47.83 | 47.83 | 47.24 | 0 | 13,800 | -0.7 |
| 19/06/2024 |
47.24
|
25,100 | 48.22 | 48.70 | 47.24 | 0 | 11,200 | -0.6 |
| 18/06/2024 |
47.24
|
4,300 | 48.02 | 48.31 | 47.24 | 0 | 0 | 0 |
| 17/06/2024 |
48.02
|
500 | 47.24 | 48.02 | 47.24 | 100 | 0 | 0.0 |
| 14/06/2024 |
47.24
|
2,200 | 47.00 | 47.24 | 47.00 | 0 | 0 | 0 |
| 13/06/2024 |
47.73
|
11,600 | 47.19 | 48.22 | 47.19 | 400 | 600 | -0.0 |
| 12/06/2024 |
47.19
|
14,700 | 47.15 | 48.56 | 47.15 | 0 | 0 | 0 |
| 11/06/2024 |
47.10
|
52,500 | 47.73 | 48.17 | 47.10 | 100 | 0 | 0.0 |
| 10/06/2024 |
47.10
|
1,700 | 47.68 | 47.73 | 47.10 | 0 | 0 | 0 |
| 07/06/2024 |
47.63
|
3,400 | 47.73 | 47.73 | 47.05 | 200 | 900 | -0.0 |
| 06/06/2024 |
47.63
|
4,400 | 48.51 | 48.51 | 46.95 | 0 | 100 | -0.0 |
| 05/06/2024 |
46.95
|
2,500 | 47.29 | 48.65 | 46.95 | 0 | 0 | 0 |
| 04/06/2024 |
47.24
|
6,700 | 48.51 | 48.70 | 47.10 | 0 | 0 | 0 |
| 03/06/2024 |
48.51
|
12,300 | 48.70 | 48.70 | 47.05 | 0 | 100 | -0.0 |
| 31/05/2024 |
48.70
|
401,200 | 47.24 | 48.70 | 46.76 | 3,000 | 300 | 0.1 |
| 30/05/2024 |
47.49
|
7,000 | 48.61 | 48.61 | 46.27 | 0 | 400 | -0.0 |
| 29/05/2024 |
47.53
|
7,400 | 47.73 | 47.73 | 47.53 | 100 | 1,100 | -0.0 |
| 28/05/2024 |
45.88
|
122,900 | 48.22 | 50.16 | 45.88 | 1,200 | 100 | 0.1 |
| 27/05/2024 |
46.95
|
4,800 | 47.24 | 49.00 | 46.76 | 2,000 | 100 | 0.1 |
| 24/05/2024 |
47.24
|
12,000 | 46.17 | 47.34 | 46.07 | 0 | 100 | -0.0 |
| 23/05/2024 |
46.17
|
38,500 | 47.05 | 47.24 | 46.17 | 0 | 3,700 | -0.2 |
| 22/05/2024 |
47.05
|
11,600 | 46.02 | 47.34 | 46.02 | 0 | 8,600 | -0.4 |
| 21/05/2024 |
46.61
|
9,000 | 45.83 | 46.71 | 45.83 | 1,400 | 2,700 | -0.1 |
| 20/05/2024 |
46.51
|
3,800 | 46.37 | 47.49 | 46.32 | 0 | 0 | 0 |
| 17/05/2024 |
47.24
|
8,900 | 48.70 | 50.16 | 46.27 | 0 | 4,000 | -0.2 |
| 16/05/2024 |
47.19
|
8,900 | 47.19 | 47.24 | 46.07 | 200 | 200 | -0.0 |
| 15/05/2024 |
47.19
|
31,600 | 46.76 | 47.73 | 45.98 | 100 | 100 | -0.0 |
| 14/05/2024 |
46.76
|
2,200 | 47.34 | 47.34 | 46.76 | 0 | 0 | 0 |
| 13/05/2024 |
47.24
|
31,300 | 46.27 | 47.73 | 45.39 | 1,800 | 10,100 | -0.4 |
| 10/05/2024 |
45.78
|
27,800 | 45.29 | 46.27 | 45.29 | 0 | 200 | -0.0 |
| 09/05/2024 |
45.29
|
19,500 | 45.29 | 46.07 | 45.00 | 100 | 3,000 | -0.1 |
| 08/05/2024 |
45.64
|
8,200 | 45.59 | 46.37 | 45.59 | 0 | 1,700 | -0.1 |
| 07/05/2024 |
45.59
|
1,600 | 46.41 | 46.46 | 45.59 | 200 | 0 | 0.0 |
| 06/05/2024 |
46.41
|
17,700 | 45.78 | 46.76 | 45.54 | 0 | 200 | -0.0 |