| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-06-30) |
3.61 | 6.52% | 8,000 | 100 | 0 |
55
59.90
59
|
|
2 tháng
(2026-06-01) |
1.70 | 2.97% | 17,700 | 100 | 0 |
52.52
59.90
59
|
|
3 tháng
(2026-05-04) |
2.66 | 4.72% | 21,000 | -1,000 | 0 |
52.52
62.07
59
|
|
6 tháng
(2026-02-02) |
2.18 | 3.84% | 74,600 | 4,100 | 0.2 |
52.52
62.07
59
|
|
12 tháng
(2025-08-04) |
-1.16 | -1.93% | 200,900 | 1,800 | 0.1 |
49.18
63.60
59
|
|
24 tháng
(2024-08-09) |
9.63 | 19.51% | 321,424 | -12,700 | 0.0 |
44.17
66.52
59
|
|
36 tháng
(2023-08-15) |
28.52 | 93.59% | 394,424 | -13,200 | 0.1 |
25.99
66.52
59
|
|
60 tháng
(2021-08-25) |
41.64 | 239.79% | 496,135 | -5,400 | 0.4 |
16.96
66.52
59
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 17/12/2024 |
48.42
|
0 | 48.42 | 48.42 | 48.42 | 0 | 0 | 0 |
| 16/12/2024 |
48.42
|
0 | 48.42 | 48.42 | 48.42 | 0 | 0 | 0 |
| 13/12/2024 |
48.42
|
1,000 | 48.42 | 48.42 | 48.42 | 0 | 0 | 0 |
| 12/12/2024 |
48.07
|
700 | 47.98 | 48.94 | 47.98 | 0 | 0 | 0 |
| 11/12/2024 |
47.98
|
0 | 47.98 | 47.98 | 47.98 | 0 | 0 | 0 |
| 10/12/2024 |
47.98
|
0 | 47.98 | 47.98 | 47.98 | 0 | 0 | 0 |
| 09/12/2024 |
47.98
|
0 | 47.98 | 47.98 | 47.98 | 0 | 0 | 0 |
| 06/12/2024 |
47.98
|
0 | 47.98 | 47.98 | 47.98 | 0 | 0 | 0 |
| 05/12/2024 |
48.50
|
1,100 | 45.99 | 48.50 | 45.99 | 0 | 200 | -0.0 |
| 04/12/2024 |
47.20
|
0 | 47.20 | 47.20 | 47.20 | 0 | 0 | 0 |
| 03/12/2024 |
47.20
|
0 | 47.20 | 47.20 | 47.20 | 0 | 0 | 0 |
| 02/12/2024 |
47.20
|
0 | 47.20 | 47.20 | 47.20 | 0 | 0 | 0 |
| 29/11/2024 |
47.20
|
800 | 47.20 | 47.20 | 47.20 | 0 | 0 | 0 |
| 28/11/2024 |
47.20
|
0 | 47.20 | 47.20 | 47.20 | 0 | 0 | 0 |
| 27/11/2024 |
47.20
|
0 | 47.20 | 47.20 | 47.20 | 0 | 0 | 0 |
| 26/11/2024 |
47.20
|
0 | 47.20 | 47.20 | 47.20 | 0 | 0 | 0 |
| 25/11/2024 |
47.20
|
0 | 47.20 | 47.20 | 47.20 | 0 | 0 | 0 |
| 22/11/2024 |
47.20
|
0 | 47.20 | 47.20 | 47.20 | 0 | 0 | 0 |
| 21/11/2024 |
47.20
|
400 | 47.03 | 47.20 | 47.03 | 0 | 0 | 0 |
| 20/11/2024 |
47.20
|
0 | 47.20 | 47.20 | 47.20 | 0 | 0 | 0 |
| 19/11/2024 |
47.20
|
200 | 47.20 | 47.20 | 47.20 | 0 | 0 | 0 |
| 18/11/2024 |
45.47
|
1,000 | 45.47 | 45.47 | 45.47 | 0 | 0 | 0 |
| 15/11/2024 |
46.94
|
100 | 46.94 | 46.94 | 46.94 | 0 | 0 | 0 |
| 14/11/2024 |
46.77
|
2,000 | 46.68 | 46.77 | 46.68 | 0 | 0 | 0 |
| 13/11/2024 |
47.46
|
0 | 47.46 | 47.46 | 47.46 | 0 | 0 | 0 |
| 12/11/2024 |
47.20
|
800 | 47.20 | 47.64 | 47.20 | 0 | 0 | 0 |
| 11/11/2024 |
46.77
|
500 | 46.77 | 46.77 | 46.77 | 0 | 0 | 0 |
| 08/11/2024 |
46.77
|
0 | 46.77 | 46.77 | 46.77 | 0 | 0 | 0 |
| 07/11/2024 |
46.77
|
100 | 46.77 | 46.77 | 46.77 | 0 | 0 | 0 |
| 06/11/2024 |
45.56
|
0 | 45.56 | 45.56 | 45.56 | 0 | 0 | 0 |
| 05/11/2024 |
45.56
|
0 | 45.56 | 45.56 | 45.56 | 0 | 0 | 0 |
| 04/11/2024 |
45.56
|
700 | 45.56 | 45.56 | 45.56 | 0 | 0 | 0 |
| 01/11/2024 |
45.56
|
0 | 45.56 | 45.56 | 45.56 | 0 | 0 | 0 |
| 31/10/2024 |
45.56
|
0 | 45.56 | 45.56 | 45.56 | 0 | 0 | 0 |
| 30/10/2024 |
45.56
|
100 | 45.56 | 45.56 | 45.56 | 0 | 100 | -0.0 |
| 29/10/2024 |
48.50
|
300 | 48.50 | 48.50 | 48.50 | 0 | 0 | 0 |
| 28/10/2024 |
46.77
|
100 | 46.77 | 46.77 | 46.77 | 0 | 0 | 0 |
| 25/10/2024 |
45.12
|
0 | 45.12 | 45.12 | 45.12 | 0 | 0 | 0 |
| 24/10/2024 |
45.12
|
0 | 45.12 | 45.12 | 45.12 | 0 | 0 | 0 |
| 23/10/2024 |
45.12
|
0 | 45.12 | 45.12 | 45.12 | 0 | 0 | 0 |
| 22/10/2024 |
45.12
|
100 | 45.12 | 45.12 | 45.12 | 0 | 100 | -0.0 |
| 21/10/2024 |
50.75
|
600 | 46.34 | 50.75 | 46.16 | 0 | 0 | 0 |
| 18/10/2024 |
46.16
|
0 | 46.16 | 46.16 | 46.16 | 0 | 0 | 0 |
| 17/10/2024 |
46.16
|
100 | 46.16 | 46.16 | 46.16 | 0 | 0 | 0 |
| 16/10/2024 |
46.16
|
0 | 46.16 | 46.16 | 46.16 | 0 | 0 | 0 |
| 15/10/2024 |
46.16
|
0 | 46.16 | 46.16 | 46.16 | 0 | 0 | 0 |
| 14/10/2024 |
46.16
|
100 | 46.16 | 46.16 | 46.16 | 0 | 0 | 0 |
| 11/10/2024 |
46.77
|
210 | 45.47 | 46.77 | 45.47 | 0 | 100 | -0.0 |
| 10/10/2024 |
53.70
|
2,000 | 49.28 | 53.70 | 49.28 | 0 | 0 | 0 |
| 09/10/2024 |
46.77
|
0 | 46.77 | 46.77 | 46.77 | 0 | 0 | 0 |
| 08/10/2024 |
46.77
|
1,500 | 46.77 | 46.77 | 46.77 | 0 | 0 | 0 |
| 07/10/2024 |
47.03
|
0 | 47.03 | 47.03 | 47.03 | 0 | 0 | 0 |
| 04/10/2024 |
47.03
|
0 | 47.03 | 47.03 | 47.03 | 0 | 0 | 0 |
| 03/10/2024 |
47.03
|
0 | 47.03 | 47.03 | 47.03 | 0 | 0 | 0 |
| 02/10/2024 |
47.64
|
3 | 47.03 | 47.03 | 47.03 | 0 | 0 | 0 |
| 01/10/2024 |
47.64
|
700 | 45.73 | 47.64 | 45.73 | 300 | 0 | 0.0 |
| 30/09/2024 |
46.77
|
0 | 46.77 | 46.77 | 46.77 | 0 | 0 | 0 |
| 27/09/2024 |
46.77
|
600 | 46.86 | 46.86 | 46.77 | 0 | 0 | 0 |
| 26/09/2024 |
47.03
|
100 | 47.03 | 47.03 | 47.03 | 0 | 0 | 0 |
| 25/09/2024 |
47.29
|
300 | 45.99 | 47.29 | 45.99 | 0 | 100 | -0.0 |
| 24/09/2024 |
49.19
|
200 | 49.19 | 49.19 | 49.19 | 0 | 0 | 0 |
| 23/09/2024 |
46.94
|
0 | 46.94 | 46.94 | 46.94 | 0 | 0 | 0 |
| 20/09/2024 |
46.94
|
0 | 46.94 | 46.94 | 46.94 | 0 | 0 | 0 |
| 19/09/2024 |
49.37
|
300 | 45.73 | 49.37 | 45.73 | 0 | 0 | 0 |
| 18/09/2024 |
46.94
|
0 | 46.94 | 46.94 | 46.94 | 0 | 0 | 0 |
| 17/09/2024 |
46.94
|
0 | 46.94 | 46.94 | 46.94 | 0 | 0 | 0 |
| 16/09/2024 |
46.77
|
1,400 | 49.63 | 49.63 | 46.77 | 0 | 0 | 0 |
| 13/09/2024 |
47.90
|
300 | 47.72 | 47.90 | 47.72 | 0 | 0 | 0 |
| 12/09/2024 |
46.68
|
2,900 | 46.68 | 46.68 | 46.60 | 0 | 0 | 0 |
| 11/09/2024 |
46.68
|
1 | 46.68 | 46.68 | 46.68 | 0 | 0 | 0 |
| 10/09/2024 |
46.68
|
1,100 | 46.77 | 46.86 | 46.68 | 0 | 0 | 0 |
| 09/09/2024 |
46.86
|
4,601 | 46.86 | 46.86 | 46.60 | 0 | 0 | 0 |
| 06/09/2024 |
47.03
|
300 | 46.68 | 47.03 | 46.68 | 0 | 0 | 0 |
| 05/09/2024 |
45.73
|
0 | 45.73 | 45.73 | 45.73 | 0 | 0 | 0 |
| 04/09/2024 |
45.73
|
100 | 45.73 | 45.73 | 45.73 | 0 | 100 | -0.0 |
| 30/08/2024 |
49.11
|
700 | 48.42 | 49.11 | 48.42 | 0 | 0 | 0 |
| 29/08/2024 |
46.60
|
0 | 46.60 | 46.60 | 46.60 | 0 | 0 | 0 |
| 28/08/2024 |
46.60
|
100 | 46.60 | 46.60 | 46.60 | 0 | 100 | -0.0 |
| 27/08/2024 |
49.28
|
100 | 49.28 | 49.28 | 49.28 | 0 | 0 | 0 |
| 26/08/2024 |
46.34
|
3,100 | 45.90 | 46.42 | 45.90 | 0 | 100 | -0.0 |
| 23/08/2024 |
51.10
|
1,300 | 52.40 | 54.05 | 51.10 | 0 | 0 | 0 |
| 22/08/2024 |
47.55
|
200 | 46.42 | 47.55 | 46.42 | 0 | 0 | 0 |
| 21/08/2024 |
45.12
|
0 | 45.12 | 45.12 | 45.12 | 0 | 0 | 0 |
| 20/08/2024 |
45.12
|
2 | 45.12 | 45.12 | 45.12 | 0 | 0 | 0 |
| 19/08/2024 |
45.12
|
1,000 | 45.12 | 45.12 | 45.12 | 0 | 0 | 0 |
| 16/08/2024 |
45.90
|
1,502 | 45.90 | 45.90 | 45.90 | 0 | 0 | 0 |
| 15/08/2024 |
44.17
|
0 | 44.17 | 44.17 | 44.17 | 0 | 0 | 0 |
| 14/08/2024 |
44.17
|
2 | 44.17 | 44.17 | 44.17 | 0 | 0 | 0 |
| 13/08/2024 |
44.17
|
1,203 | 44.17 | 44.17 | 44.17 | 0 | 0 | 0 |
| 12/08/2024 |
44.26
|
100 | 44.26 | 44.26 | 44.26 | 0 | 100 | -0.0 |
| 09/08/2024 |
49.37
|
2,100 | 42.53 | 54.13 | 42.53 | 1,000 | 100 | 0.1 |
| 08/08/2024 |
47.55
|
100 | 47.55 | 47.55 | 47.55 | 0 | 0 | 0 |
| 07/08/2024 |
42.01
|
0 | 42.01 | 42.01 | 42.01 | 0 | 0 | 0 |
| 06/08/2024 |
42.01
|
0 | 42.01 | 42.01 | 42.01 | 0 | 0 | 0 |
| 05/08/2024 |
42.01
|
400 | 42.01 | 42.01 | 42.01 | 0 | 0 | 0 |
| 02/08/2024 |
42.01
|
0 | 42.01 | 42.01 | 42.01 | 0 | 0 | 0 |
| 01/08/2024 |
42.01
|
0 | 42.01 | 42.01 | 42.01 | 0 | 0 | 0 |
| 31/07/2024 |
42.01
|
0 | 42.01 | 42.01 | 42.01 | 0 | 0 | 0 |
| 30/07/2024 |
42.01
|
0 | 42.01 | 42.01 | 42.01 | 0 | 0 | 0 |
| 29/07/2024 |
42.01
|
0 | 42.01 | 42.01 | 42.01 | 0 | 0 | 0 |