| 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 | 0% | 168,500 | 8,000 | 0.4 |
44.30
44.50
44.50
|
|
2 tháng
(2025-11-28) |
0.10 | 0.23% | 262,100 | 13,200 | 0.6 |
43.75
44.50
44.50
|
|
3 tháng
(2025-10-29) |
1.47 | 3.41% | 684,800 | -6,500 | -0.3 |
43.03
44.75
44.50
|
|
6 tháng
(2025-07-31) |
-0.60 | -1.34% | 2,043,800 | -750,800 | -32.7 |
41.66
46.73
44.50
|
|
12 tháng
(2025-02-03) |
-2.89 | -6.10% | 6,016,400 | -2,774,458 | -126.4 |
41.66
51.18
44.50
|
|
24 tháng
(2024-02-07) |
0.81 | 1.86% | 9,972,900 | -2,836,817 | -129.7 |
40.61
51.18
44.50
|
|
36 tháng
(2023-02-13) |
13.47 | 43.43% | 18,505,900 | -1,801,327 | -90.4 |
31.03
51.18
44.50
|
|
60 tháng
(2021-02-22) |
29.65 | 199.74% | 81,372,500 | -2,507,450 | -111.6 |
14.60
51.18
44.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 13/11/2024 |
46.26
|
1,600 | 45.99 | 46.45 | 45.99 | 0 | 1,300 | -0.1 |
| 12/11/2024 |
45.99
|
3,100 | 45.99 | 46.45 | 45.99 | 0 | 1,100 | -0.1 |
| 11/11/2024 |
45.99
|
500 | 45.99 | 45.99 | 45.99 | 0 | 0 | 0 |
| 08/11/2024 |
45.99
|
10,900 | 45.53 | 45.99 | 45.07 | 0 | 3,800 | -0.2 |
| 07/11/2024 |
45.53
|
9,200 | 45.57 | 45.99 | 44.61 | 400 | 1,800 | -0.1 |
| 06/11/2024 |
45.07
|
11,500 | 45.53 | 45.90 | 44.70 | 0 | 0 | 0 |
| 05/11/2024 |
45.07
|
222,300 | 45.21 | 45.21 | 44.15 | 200 | 0 | 0.0 |
| 04/11/2024 |
45.25
|
16,700 | 45.35 | 46.36 | 45.25 | 0 | 0 | 0 |
| 01/11/2024 |
46.36
|
0 | 46.36 | 46.36 | 46.36 | 0 | 0 | 0 |
| 31/10/2024 |
46.36
|
18,100 | 45.99 | 46.36 | 45.62 | 0 | 5,300 | -0.3 |
| 30/10/2024 |
46.36
|
15,000 | 48.56 | 48.56 | 45.99 | 0 | 100 | -0.0 |
| 29/10/2024 |
46.36
|
32,300 | 45.53 | 46.82 | 45.07 | 0 | 8,200 | -0.4 |
| 28/10/2024 |
45.99
|
28,000 | 46.08 | 46.26 | 45.80 | 1,400 | 11,100 | -0.5 |
| 25/10/2024 |
46.26
|
27,600 | 46.08 | 46.26 | 45.99 | 0 | 5,600 | -0.3 |
| 24/10/2024 |
46.08
|
9,800 | 46.17 | 46.17 | 45.99 | 0 | 5,400 | -0.3 |
| 23/10/2024 |
45.99
|
35,400 | 46.08 | 46.91 | 45.99 | 0 | 500 | -0.0 |
| 22/10/2024 |
46.17
|
7,400 | 46.36 | 46.45 | 45.99 | 0 | 4,200 | -0.2 |
| 21/10/2024 |
46.45
|
40,900 | 46.36 | 46.82 | 46.36 | 0 | 4,100 | -0.2 |
| 18/10/2024 |
46.54
|
17,700 | 46.36 | 46.91 | 46.26 | 0 | 4,900 | -0.2 |
| 17/10/2024 |
46.36
|
17,200 | 46.26 | 46.72 | 46.26 | 0 | 5,600 | -0.3 |
| 16/10/2024 |
46.82
|
800 | 47.83 | 47.83 | 45.99 | 0 | 0 | 0 |
| 15/10/2024 |
46.17
|
4,600 | 45.99 | 46.26 | 45.99 | 0 | 100 | -0.0 |
| 14/10/2024 |
46.08
|
2,300 | 46.36 | 46.36 | 46.08 | 0 | 1,800 | -0.1 |
| 11/10/2024 |
46.45
|
2,900 | 46.45 | 46.91 | 46.45 | 2,000 | 0 | 0.1 |
| 10/10/2024 |
46.91
|
20,900 | 46.63 | 46.91 | 46.26 | 0 | 0 | 0 |
| 09/10/2024 |
46.91
|
61,900 | 48.47 | 48.47 | 46.26 | 0 | 4,400 | -0.2 |
| 08/10/2024 |
46.26
|
71,800 | 46.26 | 46.91 | 45.53 | 0 | 0 | 0 |
| 07/10/2024 |
45.99
|
2,900 | 45.99 | 46.08 | 45.62 | 0 | 1,300 | -0.1 |
| 04/10/2024 |
46.17
|
3,800 | 47.46 | 47.46 | 46.17 | 800 | 0 | 0.0 |
| 03/10/2024 |
46.36
|
77,300 | 46.17 | 46.45 | 45.99 | 0 | 6,200 | -0.3 |
| 02/10/2024 |
46.17
|
4,800 | 45.53 | 46.17 | 45.53 | 0 | 1,900 | -0.1 |
| 01/10/2024 |
46.17
|
23,200 | 45.94 | 46.17 | 45.07 | 0 | 1,800 | -0.1 |
| 30/09/2024 |
45.94
|
9,500 | 45.90 | 45.94 | 45.53 | 0 | 0 | 0 |
| 27/09/2024 |
45.94
|
18,600 | 45.94 | 45.94 | 45.07 | 0 | 0 | 0 |
| 26/09/2024 |
45.94
|
21,500 | 45.53 | 45.94 | 45.07 | 0 | 0 | 0 |
| 25/09/2024 |
45.99
|
24,800 | 45.99 | 45.99 | 45.53 | 0 | 0 | 0 |
| 24/09/2024 |
45.99
|
23,000 | 45.90 | 46.08 | 45.90 | 0 | 0 | 0 |
| 23/09/2024 |
45.90
|
7,000 | 45.62 | 45.99 | 45.07 | 0 | 0 | 0 |
| 20/09/2024 |
46.08
|
11,600 | 46.26 | 46.26 | 45.53 | 700 | 4,100 | -0.2 |
| 19/09/2024 |
45.99
|
49,700 | 46.26 | 46.26 | 45.99 | 0 | 6,000 | -0.3 |
| 18/09/2024 |
46.26
|
600 | 46.26 | 46.26 | 45.99 | 0 | 500 | -0.0 |
| 17/09/2024 |
46.26
|
5,000 | 46.26 | 46.45 | 45.53 | 0 | 3,500 | -0.2 |
| 16/09/2024 |
46.26
|
27,100 | 46.17 | 46.45 | 45.53 | 0 | 0 | 0 |
| 13/09/2024 |
45.99
|
5,800 | 45.99 | 45.99 | 45.99 | 0 | 2,300 | -0.1 |
| 12/09/2024 |
45.99
|
2,500 | 45.53 | 45.99 | 45.53 | 0 | 2,000 | -0.1 |
| 11/09/2024 |
45.62
|
11,600 | 46.26 | 46.26 | 45.62 | 0 | 0 | 0 |
| 10/09/2024 |
45.53
|
46,500 | 46.45 | 46.45 | 45.53 | 0 | 1,800 | -0.1 |
| 09/09/2024 |
46.26
|
66,900 | 45.99 | 46.26 | 44.24 | 0 | 0 | 0 |
| 06/09/2024 |
46.17
|
31,700 | 45.07 | 46.26 | 43.23 | 2,600 | 0 | 0.1 |
| 05/09/2024 |
46.08
|
8,800 | 45.71 | 46.08 | 45.53 | 0 | 7,700 | -0.4 |
| 04/09/2024 |
46.08
|
400 | 45.62 | 46.08 | 45.62 | 0 | 200 | -0.0 |
| 30/08/2024 |
46.08
|
100 | 46.08 | 46.08 | 46.08 | 0 | 0 | 0 |
| 29/08/2024 |
46.17
|
4,500 | 45.62 | 46.17 | 45.07 | 0 | 0 | 0 |
| 28/08/2024 |
46.08
|
4,800 | 45.62 | 46.08 | 45.62 | 0 | 0 | 0 |
| 27/08/2024 |
45.99
|
2,300 | 45.99 | 45.99 | 45.62 | 0 | 100 | -0.0 |
| 26/08/2024 |
46.26
|
9,300 | 45.99 | 46.45 | 45.80 | 0 | 0 | 0 |
| 23/08/2024 |
45.90
|
17,300 | 45.99 | 45.99 | 45.62 | 0 | 0 | 0 |
| 22/08/2024 |
45.99
|
31,400 | 45.99 | 45.99 | 45.62 | 400 | 1,500 | -0.1 |
| 21/08/2024 |
45.99
|
13,100 | 45.71 | 46.45 | 45.71 | 0 | 0 | 0 |
| 20/08/2024 |
45.99
|
13,600 | 47.64 | 47.64 | 45.99 | 0 | 3,400 | -0.2 |
| 19/08/2024 |
46.91
|
2,900 | 47.74 | 47.74 | 45.85 | 0 | 0 | 0 |
| 16/08/2024 |
45.85
|
26,000 | 47.83 | 47.83 | 45.53 | 0 | 800 | -0.0 |
| 15/08/2024 |
47.64
|
1,500 | 45.35 | 48.66 | 45.35 | 100 | 0 | 0.0 |
| 14/08/2024 |
47.37
|
32,600 | 47.37 | 47.37 | 45.07 | 300 | 4,200 | -0.2 |
| 13/08/2024 |
47.64
|
5,400 | 46.63 | 47.74 | 45.99 | 0 | 700 | -0.0 |
| 12/08/2024 |
47.74
|
10,800 | 47.28 | 48.75 | 46.91 | 0 | 400 | -0.0 |
| 09/08/2024 |
47.37
|
4,000 | 47.37 | 47.37 | 46.91 | 0 | 100 | -0.0 |
| 08/08/2024 |
47.28
|
1,200 | 47.64 | 47.64 | 47.28 | 500 | 0 | 0.0 |
| 07/08/2024 |
46.91
|
100 | 46.91 | 46.91 | 46.91 | 0 | 0 | 0 |
| 06/08/2024 |
46.91
|
61,300 | 46.82 | 46.91 | 45.90 | 400 | 300 | 0.0 |
| 05/08/2024 |
45.99
|
36,300 | 45.53 | 46.45 | 45.07 | 0 | 5,500 | -0.3 |
| 02/08/2024 |
46.17
|
20,800 | 46.91 | 46.91 | 44.33 | 100 | 14,600 | -0.7 |
| 01/08/2024 |
47.00
|
1,800 | 46.45 | 47.18 | 45.99 | 300 | 0 | 0.0 |
| 31/07/2024 |
46.72
|
4,800 | 47.37 | 47.46 | 45.99 | 0 | 1,600 | -0.1 |
| 30/07/2024 |
47.46
|
1,000 | 47.18 | 47.55 | 47.09 | 0 | 0 | 0 |
| 29/07/2024 |
47.55
|
1,000 | 47.37 | 47.64 | 47.00 | 0 | 0 | 0 |
| 26/07/2024 |
47.64
|
100 | 47.64 | 47.64 | 47.64 | 0 | 0 | 0 |
| 25/07/2024 |
47.64
|
3,100 | 47.09 | 47.83 | 47.00 | 0 | 100 | -0.0 |
| 24/07/2024 |
47.83
|
6,700 | 47.09 | 48.56 | 46.45 | 0 | 0 | 0 |
| 23/07/2024 |
47.83
|
800 | 48.29 | 48.29 | 47.83 | 100 | 600 | -0.0 |
| 22/07/2024 |
48.29
|
5,900 | 47.83 | 48.29 | 47.00 | 0 | 100 | -0.0 |
| 19/07/2024 |
48.29
|
3,300 | 47.83 | 48.29 | 47.37 | 1,800 | 1,300 | 0.0 |
| 18/07/2024 |
48.29
|
2,500 | 47.83 | 48.75 | 47.83 | 0 | 100 | -0.0 |
| 17/07/2024 |
48.75
|
16,800 | 47.37 | 49.21 | 47.37 | 11,500 | 700 | 0.6 |
| 16/07/2024 |
46.91
|
9,100 | 47.83 | 48.75 | 46.91 | 0 | 100 | -0.0 |
| 15/07/2024 |
48.75
|
1,000 | 47.18 | 48.75 | 47.18 | 0 | 0 | 0 |
| 12/07/2024 |
48.20
|
1,400 | 47.55 | 48.75 | 47.55 | 0 | 0 | 0 |
| 11/07/2024 |
48.75
|
1,400 | 48.75 | 48.75 | 48.66 | 0 | 800 | -0.0 |
| 10/07/2024 |
48.66
|
3,700 | 48.75 | 48.75 | 47.83 | 100 | 700 | -0.0 |
| 09/07/2024 |
49.12
|
93,300 | 46.45 | 49.21 | 46.45 | 600 | 400 | 0.0 |
| 08/07/2024 |
46.54
|
7,700 | 46.45 | 46.63 | 46.08 | 0 | 1,000 | -0.1 |
| 05/07/2024 |
46.54
|
4,200 | 46.63 | 46.63 | 46.08 | 0 | 0 | 0 |
| 04/07/2024 |
46.63
|
1,500 | 46.54 | 46.63 | 46.45 | 0 | 0 | 0 |
| 03/07/2024 |
46.54
|
15,100 | 45.80 | 46.91 | 45.62 | 0 | 0 | 0 |
| 02/07/2024 |
45.99
|
2,900 | 45.99 | 46.26 | 45.67 | 0 | 0 | 0 |
| 01/07/2024 |
45.99
|
6,100 | 45.71 | 45.99 | 45.71 | 0 | 0 | 0 |
| 28/06/2024 |
45.90
|
11,300 | 46.26 | 46.26 | 45.53 | 800 | 0 | 0.0 |
| 27/06/2024 |
45.99
|
11,000 | 45.25 | 45.99 | 45.25 | 300 | 1,000 | -0.0 |
| 26/06/2024 |
45.67
|
12,100 | 45.53 | 45.99 | 45.53 | 0 | 0 | 0 |
| 25/06/2024 |
45.62
|
23,800 | 45.62 | 45.80 | 45.53 | 0 | 0 | 0 |