| 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 | 1.25% | 188,500 | -42,400 | -2.4 |
55.50
59.80
56.90
|
|
2 tháng
(2025-11-28) |
-1.70 | -2.91% | 271,100 | -82,200 | -4.7 |
55.50
59.80
56.90
|
|
3 tháng
(2025-10-29) |
-0.40 | -0.70% | 373,800 | -103,200 | -5.9 |
55.10
59.80
56.90
|
|
6 tháng
(2025-07-31) |
-1 | -1.73% | 983,900 | -233,400 | -13.5 |
55.10
60
56.90
|
|
12 tháng
(2025-02-03) |
5.66 | 11.07% | 3,078,500 | -1,215,320 | -67.2 |
50.36
60
56.90
|
|
24 tháng
(2024-02-07) |
16.38 | 40.51% | 11,171,400 | -2,794,169 | -136.0 |
40.42
60
56.90
|
|
36 tháng
(2023-02-13) |
23.69 | 71.55% | 33,930,400 | -6,014,868 | -253.3 |
33.11
60
56.90
|
|
60 tháng
(2021-02-22) |
32.57 | 134.38% | 215,188,800 | -3,057,716 | -163.5 |
22.35
60
56.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 13/11/2024 |
48.17
|
100 | 48.17 | 48.17 | 48.17 | 0 | 0 | 0 |
| 12/11/2024 |
48.22
|
200 | 48.22 | 48.22 | 48.22 | 0 | 0 | 0 |
| 11/11/2024 |
47.78
|
100,300 | 47.53 | 47.92 | 47.53 | 0 | 0 | 0 |
| 08/11/2024 |
48.90
|
100 | 48.90 | 48.90 | 48.90 | 0 | 0 | 0 |
| 07/11/2024 |
49.09
|
5,800 | 47.73 | 49.09 | 47.73 | 0 | 800 | -0.0 |
| 06/11/2024 |
49.09
|
45,700 | 47.44 | 49.09 | 47.44 | 0 | 0 | 0 |
| 05/11/2024 |
49.00
|
2,300 | 48.65 | 49.19 | 48.65 | 0 | 0 | 0 |
| 04/11/2024 |
48.65
|
6,100 | 49.19 | 49.19 | 47.73 | 0 | 0 | 0 |
| 01/11/2024 |
48.70
|
200 | 48.90 | 48.90 | 48.70 | 0 | 0 | 0 |
| 31/10/2024 |
49.19
|
300 | 48.80 | 49.19 | 48.70 | 0 | 0 | 0 |
| 30/10/2024 |
48.70
|
100 | 48.70 | 48.70 | 48.70 | 0 | 0 | 0 |
| 29/10/2024 |
48.70
|
600 | 48.70 | 48.70 | 48.70 | 100 | 0 | 0.0 |
| 28/10/2024 |
48.70
|
500 | 48.70 | 48.70 | 48.70 | 0 | 0 | 0 |
| 25/10/2024 |
48.80
|
3,100 | 48.80 | 48.80 | 48.31 | 0 | 0 | 0 |
| 24/10/2024 |
48.80
|
158,100 | 48.80 | 49.19 | 48.80 | 0 | 0 | 0 |
| 23/10/2024 |
48.80
|
523,800 | 48.12 | 49.29 | 47.73 | 0 | 1,400 | -0.1 |
| 22/10/2024 |
48.12
|
900 | 46.37 | 48.12 | 46.37 | 100 | 0 | 0.0 |
| 21/10/2024 |
47.49
|
7,300 | 48.51 | 48.51 | 45.78 | 100 | 100 | -0.0 |
| 18/10/2024 |
48.56
|
1,000 | 48.51 | 48.56 | 48.51 | 0 | 100 | -0.0 |
| 17/10/2024 |
48.56
|
5,100 | 47.73 | 48.56 | 44.52 | 0 | 0 | 0 |
| 16/10/2024 |
47.73
|
311,100 | 48.51 | 48.70 | 47.68 | 500 | 0 | 0.0 |
| 15/10/2024 |
47.53
|
1,200 | 47.58 | 47.58 | 47.53 | 0 | 0 | 0 |
| 14/10/2024 |
47.53
|
15,200 | 48.70 | 48.70 | 47.49 | 100 | 13,600 | -0.7 |
| 11/10/2024 |
48.70
|
202,400 | 47.49 | 48.70 | 47.49 | 0 | 0 | 0 |
| 10/10/2024 |
48.70
|
207,400 | 48.70 | 48.70 | 47.39 | 0 | 2,300 | -0.1 |
| 09/10/2024 |
48.70
|
4,700 | 48.41 | 48.70 | 48.41 | 0 | 0 | 0 |
| 08/10/2024 |
48.70
|
208,500 | 48.22 | 48.70 | 47.73 | 0 | 0 | 0 |
| 07/10/2024 |
47.39
|
100 | 47.39 | 47.39 | 47.39 | 0 | 0 | 0 |
| 04/10/2024 |
47.73
|
4,000 | 47.53 | 47.73 | 47.53 | 0 | 0 | 0 |
| 03/10/2024 |
48.22
|
5,200 | 48.22 | 50.65 | 48.22 | 100 | 300 | -0.0 |
| 02/10/2024 |
47.78
|
2,600 | 47.73 | 47.78 | 47.73 | 0 | 0 | 0 |
| 01/10/2024 |
47.73
|
2,400 | 47.34 | 47.73 | 47.34 | 0 | 0 | 0 |
| 30/09/2024 |
48.70
|
21,600 | 47.24 | 48.70 | 47.19 | 0 | 13,200 | -0.6 |
| 27/09/2024 |
47.92
|
1,800 | 47.39 | 48.41 | 47.39 | 1,500 | 800 | 0.0 |
| 26/09/2024 |
47.34
|
12,600 | 47.44 | 47.53 | 47.24 | 0 | 12,000 | -0.6 |
| 25/09/2024 |
48.12
|
5,000 | 47.73 | 48.17 | 47.73 | 1,800 | 0 | 0.1 |
| 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 |