| 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) |
-1.30 | -2.33% | 74,300 | 0 | 0 |
53.50
56.50
54.70
|
|
2 tháng
(2025-11-28) |
-1.10 | -1.98% | 114,400 | 0 | 0 |
52.20
56.50
54.70
|
|
3 tháng
(2025-10-29) |
-2.80 | -4.89% | 197,100 | 0 | 0 |
52.20
58
54.70
|
|
6 tháng
(2025-07-31) |
-10.50 | -16.15% | 592,400 | 0 | 0 |
52.20
65
54.70
|
|
12 tháng
(2025-02-03) |
-15.80 | -22.48% | 2,262,854 | -16,000 | -1.0 |
52.20
76.32
54.70
|
|
24 tháng
(2024-02-07) |
-3.13 | -5.44% | 8,002,871 | -16,000 | -1.0 |
52.20
92.25
54.70
|
|
36 tháng
(2023-02-13) |
32.60 | 148.89% | 11,327,965 | -23,700 | -1.2 |
20.06
92.25
54.70
|
|
60 tháng
(2021-02-22) |
42.78 | 364.87% | 16,330,062 | 0 | -0.5 |
10.66
92.25
54.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 13/11/2024 |
61.47
|
2,200 | 62.14 | 62.63 | 61.47 | 0 | 0 | 0 |
| 12/11/2024 |
62.14
|
1,000 | 62.14 | 62.14 | 62.14 | 0 | 0 | 0 |
| 11/11/2024 |
62.14
|
4,405 | 61.66 | 62.14 | 61.66 | 0 | 0 | 0 |
| 08/11/2024 |
61.66
|
7,800 | 62.14 | 62.14 | 61.66 | 0 | 0 | 0 |
| 07/11/2024 |
62.14
|
2,000 | 62.14 | 62.14 | 61.85 | 0 | 0 | 0 |
| 06/11/2024 |
62.82
|
2,623 | 62.53 | 62.82 | 61.47 | 0 | 0 | 0 |
| 05/11/2024 |
62.05
|
601 | 62.14 | 62.14 | 62.05 | 0 | 0 | 0 |
| 04/11/2024 |
61.47
|
23,501 | 61.27 | 62.14 | 59.23 | 0 | 0 | 0 |
| 01/11/2024 |
61.85
|
741 | 63.41 | 63.41 | 61.85 | 0 | 0 | 0 |
| 31/10/2024 |
63.50
|
580 | 63.50 | 63.50 | 63.50 | 0 | 0 | 0 |
| 30/10/2024 |
63.60
|
8,396 | 62.63 | 63.60 | 62.63 | 0 | 0 | 0 |
| 29/10/2024 |
63.50
|
3,800 | 63.60 | 63.80 | 63.50 | 0 | 0 | 0 |
| 28/10/2024 |
63.60
|
1,429 | 63.12 | 63.80 | 62.14 | 0 | 0 | 0 |
| 25/10/2024 |
63.89
|
2,110 | 64.09 | 64.09 | 63.12 | 0 | 0 | 0 |
| 24/10/2024 |
63.12
|
7,708 | 64.09 | 64.09 | 63.12 | 0 | 0 | 0 |
| 23/10/2024 |
64.18
|
3,600 | 64.48 | 64.48 | 64.18 | 0 | 0 | 0 |
| 22/10/2024 |
64.57
|
8,900 | 64.09 | 64.57 | 63.60 | 0 | 0 | 0 |
| 21/10/2024 |
64.18
|
6,000 | 64.86 | 64.86 | 64.18 | 0 | 0 | 0 |
| 18/10/2024 |
64.86
|
2,200 | 64.67 | 64.86 | 64.67 | 0 | 0 | 0 |
| 17/10/2024 |
63.89
|
7,900 | 64.09 | 65.06 | 63.89 | 0 | 0 | 0 |
| 16/10/2024 |
64.86
|
5,400 | 64.96 | 64.96 | 64.57 | 0 | 0 | 0 |
| 15/10/2024 |
65.06
|
6,825 | 65.45 | 65.54 | 65.06 | 0 | 0 | 0 |
| 14/10/2024 |
66.13
|
542 | 66.03 | 66.32 | 66.03 | 0 | 0 | 0 |
| 11/10/2024 |
65.93
|
601 | 66.03 | 66.03 | 65.93 | 0 | 0 | 0 |
| 10/10/2024 |
65.83
|
2,010 | 65.45 | 65.83 | 65.16 | 0 | 0 | 0 |
| 09/10/2024 |
65.45
|
3,900 | 65.54 | 65.93 | 65.06 | 0 | 0 | 0 |
| 08/10/2024 |
65.06
|
5,600 | 64.57 | 65.06 | 64.57 | 0 | 0 | 0 |
| 07/10/2024 |
64.57
|
12,509 | 64.28 | 65.06 | 63.70 | 0 | 0 | 0 |
| 04/10/2024 |
64.57
|
1,900 | 65.16 | 65.16 | 64.57 | 0 | 0 | 0 |
| 03/10/2024 |
65.45
|
1,480 | 65.16 | 65.93 | 64.57 | 0 | 0 | 0 |
| 02/10/2024 |
65.16
|
5,900 | 65.93 | 66.03 | 65.16 | 0 | 0 | 0 |
| 01/10/2024 |
65.54
|
21,129 | 65.74 | 65.74 | 64.57 | 0 | 0 | 0 |
| 30/09/2024 |
65.74
|
28,507 | 65.83 | 65.83 | 64.09 | 0 | 0 | 0 |
| 27/09/2024 |
65.83
|
1,450 | 66.51 | 66.51 | 65.83 | 0 | 0 | 0 |
| 26/09/2024 |
66.51
|
30,002 | 65.93 | 67.58 | 65.83 | 0 | 0 | 0 |
| 25/09/2024 |
65.93
|
2,940 | 66.03 | 66.42 | 65.93 | 0 | 0 | 0 |
| 24/09/2024 |
66.51
|
13,800 | 66.03 | 66.81 | 65.54 | 0 | 0 | 0 |
| 23/09/2024 |
66.13
|
9,413 | 66.81 | 66.81 | 65.74 | 0 | 0 | 0 |
| 20/09/2024 |
66.81
|
15,394 | 66.81 | 67.49 | 65.06 | 0 | 0 | 0 |
| 19/09/2024 |
66.81
|
8,130 | 66.03 | 66.81 | 65.54 | 0 | 0 | 0 |
| 18/09/2024 |
66.03
|
1,300 | 66.03 | 67.49 | 66.03 | 0 | 0 | 0 |
| 17/09/2024 |
66.03
|
24,400 | 66.32 | 66.32 | 65.06 | 0 | 0 | 0 |
| 16/09/2024 |
66.32
|
13,218 | 59.91 | 66.81 | 59.91 | 0 | 0 | 0 |
| 13/09/2024 |
66.51
|
1,302 | 67.00 | 67.00 | 66.51 | 0 | 0 | 0 |
| 12/09/2024 |
67.19
|
1,979 | 67.49 | 67.97 | 67.10 | 0 | 0 | 0 |
| 11/09/2024 |
66.13
|
4,800 | 66.22 | 66.22 | 65.45 | 0 | 0 | 0 |
| 10/09/2024 |
66.22
|
5,600 | 66.42 | 66.42 | 66.03 | 0 | 0 | 0 |
| 09/09/2024 |
66.32
|
14,731 | 67.10 | 67.29 | 66.22 | 0 | 0 | 0 |
| 06/09/2024 |
67.49
|
6,800 | 67.58 | 67.58 | 67.10 | 0 | 0 | 0 |
| 05/09/2024 |
67.58
|
24,300 | 67.58 | 67.97 | 67.49 | 0 | 0 | 0 |
| 04/09/2024 |
67.49
|
9,868 | 68.65 | 68.65 | 67.49 | 0 | 0 | 0 |
| 30/08/2024 |
68.65
|
11,000 | 68.84 | 69.23 | 68.65 | 0 | 0 | 0 |
| 29/08/2024 |
69.04
|
5,802 | 68.55 | 69.04 | 68.55 | 0 | 0 | 0 |
| 28/08/2024 |
68.84
|
15,038 | 68.94 | 68.94 | 68.46 | 0 | 0 | 0 |
| 27/08/2024 |
68.36
|
4,650 | 68.07 | 68.84 | 68.07 | 0 | 0 | 0 |
| 26/08/2024 |
68.84
|
4,602 | 68.94 | 68.94 | 68.65 | 0 | 0 | 0 |
| 23/08/2024 |
69.14
|
5,500 | 69.14 | 69.14 | 68.46 | 0 | 0 | 0 |
| 22/08/2024 |
69.04
|
4,000 | 68.94 | 69.04 | 68.55 | 0 | 0 | 0 |
| 21/08/2024 |
69.23
|
10,836 | 68.75 | 69.52 | 68.07 | 0 | 0 | 0 |
| 20/08/2024 |
68.65
|
3,800 | 68.94 | 69.04 | 68.65 | 0 | 0 | 0 |
| 19/08/2024 |
68.94
|
11,421 | 68.46 | 69.62 | 67.39 | 0 | 0 | 0 |
| 16/08/2024 |
68.46
|
6,315 | 66.13 | 68.46 | 66.03 | 0 | 0 | 0 |
| 15/08/2024 |
66.51
|
16,536 | 67.97 | 67.97 | 66.51 | 0 | 0 | 0 |
| 14/08/2024 |
67.97
|
4,907 | 68.94 | 68.94 | 67.97 | 0 | 0 | 0 |
| 13/08/2024 |
68.65
|
5,170 | 69.43 | 69.43 | 68.46 | 0 | 0 | 0 |
| 12/08/2024 |
70.40
|
14,417 | 68.84 | 70.40 | 68.84 | 0 | 0 | 0 |
| 09/08/2024 |
68.84
|
7,728 | 67.87 | 68.84 | 67.87 | 0 | 0 | 0 |
| 08/08/2024 |
67.87
|
6,654 | 69.43 | 69.43 | 67.78 | 0 | 0 | 0 |
| 07/08/2024 |
67.97
|
12,482 | 65.83 | 67.97 | 65.83 | 0 | 0 | 0 |
| 06/08/2024 |
65.83
|
25,700 | 64.18 | 66.42 | 64.18 | 0 | 0 | 0 |
| 05/08/2024 |
64.18
|
40,183 | 66.03 | 67.97 | 63.80 | 0 | 0 | 0 |
| 02/08/2024 |
67.39
|
38,931 | 68.94 | 68.94 | 67.10 | 0 | 0 | 0 |
| 01/08/2024 |
69.33
|
33,907 | 73.41 | 73.41 | 68.94 | 0 | 0 | 0 |
| 31/07/2024 |
73.41
|
55,660 | 69.91 | 73.70 | 68.26 | 0 | 0 | 0 |
| 30/07/2024 |
75.84
|
52,215 | 75.84 | 75.84 | 75.84 | 0 | 0 | 0 |
| 29/07/2024 |
84.19
|
23,546 | 86.42 | 86.42 | 84.19 | 0 | 0 | 0 |
| 26/07/2024 |
86.42
|
9,211 | 85.45 | 87.00 | 85.45 | 0 | 0 | 0 |
| 25/07/2024 |
87.20
|
19,690 | 86.52 | 87.20 | 85.06 | 0 | 0 | 0 |
| 24/07/2024 |
87.29
|
17,779 | 86.42 | 87.29 | 83.60 | 0 | 0 | 0 |
| 23/07/2024 |
86.61
|
12,000 | 87.88 | 88.65 | 86.52 | 0 | 0 | 0 |
| 22/07/2024 |
88.85
|
28,763 | 92.15 | 92.25 | 87.39 | 0 | 0 | 0 |
| 19/07/2024 |
92.25
|
6,113 | 91.28 | 94.19 | 90.30 | 0 | 0 | 0 |
| 18/07/2024 |
89.82
|
13,687 | 91.28 | 92.15 | 88.46 | 0 | 0 | 0 |
| 17/07/2024 |
91.18
|
76,938 | 91.28 | 97.00 | 88.36 | 0 | 0 | 0 |
| 16/07/2024 |
90.30
|
47,575 | 89.14 | 90.30 | 88.36 | 0 | 0 | 0 |
| 15/07/2024 |
88.65
|
54,925 | 85.16 | 89.82 | 84.96 | 0 | 0 | 0 |
| 12/07/2024 |
85.06
|
11,083 | 86.03 | 86.32 | 84.87 | 0 | 0 | 0 |
| 11/07/2024 |
85.64
|
39,247 | 87.39 | 88.85 | 85.64 | 0 | 0 | 0 |
| 10/07/2024 |
87.68
|
66,827 | 81.66 | 87.68 | 81.66 | 0 | 0 | 0 |
| 09/07/2024 |
81.66
|
42,395 | 72.15 | 82.54 | 72.15 | 0 | 0 | 0 |
| 08/07/2024 |
80.11
|
53,541 | 79.91 | 80.98 | 79.91 | 0 | 0 | 0 |
| 05/07/2024 |
80.98
|
13,873 | 80.59 | 81.57 | 79.62 | 0 | 0 | 0 |
| 04/07/2024 |
79.62
|
28,198 | 79.62 | 79.91 | 78.26 | 0 | 0 | 0 |
| 03/07/2024 |
79.62
|
40,320 | 80.69 | 80.69 | 79.62 | 0 | 0 | 0 |
| 02/07/2024 |
80.69
|
25,005 | 79.14 | 82.34 | 78.75 | 0 | 0 | 0 |
| 01/07/2024 |
79.53
|
18,733 | 81.08 | 81.08 | 78.17 | 0 | 0 | 0 |
| 28/06/2024 |
81.57
|
13,101 | 82.54 | 86.61 | 81.08 | 0 | 0 | 0 |
| 27/06/2024 |
81.57
|
37,556 | 81.57 | 82.05 | 80.69 | 0 | 0 | 0 |
| 26/06/2024 |
81.57
|
11,429 | 80.69 | 83.31 | 80.21 | 0 | 0 | 0 |
| 25/06/2024 |
82.54
|
18,401 | 79.62 | 82.54 | 79.62 | 0 | 0 | 0 |