| 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) |
-9.30 | -9.86% | 18,929,000 | 37,900 | 3.1 |
83.90
96.80
84.10
|
|
2 tháng
(2025-10-06) |
1.90 | 2.29% | 52,623,000 | 980,000 | 86.5 |
79
103.50
84.10
|
|
3 tháng
(2025-09-05) |
7.50 | 9.68% | 69,698,000 | 2,220,100 | 187.9 |
75
103.50
84.10
|
|
6 tháng
(2025-06-09) |
5.70 | 7.19% | 142,776,000 | 419,594 | 49.8 |
74.10
103.50
84.10
|
|
12 tháng
(2024-12-09) |
18.20 | 27.25% | 297,417,900 | -9,546 | 97.0 |
64.30
103.50
84.10
|
|
24 tháng
(2023-12-15) |
23.92 | 39.16% | 600,524,800 | 4,412,333 | 414.7 |
58.13
103.50
84.10
|
|
36 tháng
(2022-12-20) |
59.36 | 231.52% | 812,951,900 | 437,606 | 146.2 |
24.05
103.50
84.10
|
|
60 tháng
(2020-12-30) |
27.27 | 47.25% | 1,144,391,600 | 2,972,002 | 278.7 |
18.62
103.50
84.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 12/07/2023 |
57.63
|
615,400 | 57.12 | 58.37 | 56.82 | 8,300 | 400 | 0.6 |
| 11/07/2023 |
57.12
|
875,800 | 55.42 | 57.93 | 55.86 | 0 | 1,800 | -0.1 |
| 10/07/2023 |
55.42
|
652,500 | 54.68 | 56.16 | 54.68 | 6,100 | 0 | 0.5 |
| 07/07/2023 |
54.68
|
1,590,200 | 51.35 | 54.68 | 50.76 | 25,300 | 10,200 | 1.0 |
| 06/07/2023 |
51.35
|
511,600 | 51.50 | 51.87 | 50.54 | 1,000 | 0 | 0.1 |
| 05/07/2023 |
51.50
|
435,800 | 51.50 | 52.31 | 51.35 | 2,200 | 6,100 | -0.3 |
| 04/07/2023 |
51.50
|
469,300 | 51.72 | 52.46 | 50.84 | 0 | 25,300 | -1.8 |
| 03/07/2023 |
51.72
|
454,300 | 50.91 | 52.09 | 50.61 | 12,600 | 1,000 | 0.8 |
| 30/06/2023 |
50.91
|
546,400 | 50.54 | 51.57 | 49.95 | 3,900 | 2,200 | 0.1 |
| 29/06/2023 |
50.54
|
369,800 | 51.21 | 51.21 | 50.39 | 200 | 0 | 0.0 |
| 28/06/2023 |
51.21
|
938,300 | 50.84 | 53.05 | 50.98 | 0 | 12,600 | -0.9 |
| 27/06/2023 |
50.84
|
299,200 | 51.13 | 51.13 | 50.39 | 0 | 3,900 | -0.3 |
| 26/06/2023 |
51.13
|
503,000 | 51.72 | 52.24 | 50.24 | 3,900 | 0 | 0.3 |
| 23/06/2023 |
51.72
|
1,180,700 | 50.02 | 52.02 | 49.14 | 0 | 200 | -0.0 |
| 22/06/2023 |
50.02
|
303,300 | 50.02 | 50.24 | 49.36 | 0 | 0 | 0 |
| 21/06/2023 |
50.02
|
733,900 | 48.03 | 50.32 | 48.03 | 11,500 | 3,400 | 0.5 |
| 20/06/2023 |
48.03
|
236,200 | 47.44 | 48.47 | 47.14 | 700 | 0 | 0.0 |
| 19/06/2023 |
47.44
|
863,400 | 48.55 | 48.91 | 46.40 | 0 | 500 | -0.0 |
| 16/06/2023 |
48.55
|
560,100 | 48.91 | 49.43 | 48.32 | 900 | 1,700 | -0.1 |
| 15/06/2023 |
48.91
|
459,300 | 48.62 | 49.14 | 48.03 | 5,000 | 0 | 0.3 |
| 14/06/2023 |
48.62
|
921,600 | 50.24 | 50.76 | 48.47 | 600 | 1,500 | -0.1 |
| 13/06/2023 |
50.24
|
749,300 | 51.57 | 51.80 | 50.10 | 800 | 0 | 0.1 |
| 12/06/2023 |
51.57
|
1,284,800 | 49.14 | 52.54 | 48.77 | 0 | 10,900 | -0.7 |
| 09/06/2023 |
49.14
|
580,200 | 48.40 | 49.14 | 47.66 | 60,500 | 1,300 | 3.9 |
| 08/06/2023 |
48.40
|
447,300 | 48.47 | 49.51 | 48.10 | 130,200 | 4,000 | 8.3 |
| 07/06/2023 |
48.47
|
557,800 | 49.14 | 49.88 | 48.25 | 1,200 | 0 | 0.1 |
| 06/06/2023 |
49.14
|
832,200 | 47.88 | 50.24 | 47.44 | 5,700 | 100 | 0.4 |
| 05/06/2023 |
47.88
|
840,200 | 46.99 | 48.55 | 47.29 | 245,600 | 1,800 | 15.8 |
| 02/06/2023 |
46.99
|
485,600 | 47.29 | 47.29 | 46.85 | 1,800 | 2,700 | -0.1 |
| 01/06/2023 |
47.29
|
362,800 | 47.29 | 47.73 | 46.55 | 0 | 0 | 0 |
| 31/05/2023 |
47.29
|
551,200 | 48.40 | 48.69 | 47.29 | 0 | 2,100 | -0.1 |
| 30/05/2023 |
48.40
|
839,900 | 47.07 | 48.40 | 46.48 | 500 | 8,200 | -0.5 |
| 29/05/2023 |
47.07
|
388,000 | 47.29 | 47.66 | 46.92 | 0 | 4,700 | -0.3 |
| 26/05/2023 |
47.29
|
406,700 | 47.29 | 47.88 | 46.70 | 0 | 8,600 | -0.5 |
| 25/05/2023 |
47.29
|
312,600 | 47.88 | 48.03 | 47.29 | 0 | 0 | 0 |
| 24/05/2023 |
47.88
|
354,300 | 48.77 | 49.06 | 47.88 | 100 | 2,500 | -0.2 |
| 23/05/2023 |
48.77
|
878,600 | 46.77 | 49.06 | 47.29 | 1,100 | 4,400 | -0.2 |
| 22/05/2023 |
46.77
|
404,000 | 46.33 | 47.22 | 46.25 | 0 | 1,000 | -0.1 |
| 19/05/2023 |
46.33
|
548,800 | 47.29 | 47.88 | 46.11 | 0 | 3,700 | -0.2 |
| 18/05/2023 |
47.29
|
287,600 | 47.29 | 47.44 | 46.55 | 7,000 | 0 | 0.4 |
| 17/05/2023 |
47.29
|
625,700 | 46.85 | 48.03 | 46.70 | 0 | 0 | 0 |
| 16/05/2023 |
46.85
|
368,900 | 46.70 | 48.03 | 46.62 | 1,600 | 0 | 0.1 |
| 15/05/2023 |
46.70
|
696,200 | 47.73 | 48.25 | 46.03 | 1,400 | 124,700 | -7.8 |
| 12/05/2023 |
47.73
|
781,300 | 45.81 | 48.62 | 45.81 | 0 | 103,700 | -6.6 |
| 11/05/2023 |
45.81
|
1,569,200 | 42.86 | 45.81 | 42.63 | 0 | 178,000 | -10.5 |
| 10/05/2023 |
42.86
|
467,800 | 42.78 | 43.15 | 42.41 | 0 | 42,000 | -2.4 |
| 09/05/2023 |
42.78
|
668,200 | 43.82 | 43.96 | 42.41 | 0 | 30,500 | -1.8 |
| 08/05/2023 |
43.82
|
436,800 | 44.04 | 45.00 | 43.52 | 0 | 500 | -0.0 |
| 05/05/2023 |
44.04
|
643,200 | 41.97 | 44.04 | 41.75 | 0 | 200 | -0.0 |
| 04/05/2023 |
41.97
|
534,000 | 43.23 | 43.52 | 41.82 | 0 | 0 | 0 |
| 28/04/2023 |
43.23
|
637,200 | 43.82 | 44.70 | 43.23 | 0 | 2,000 | -0.1 |
| 27/04/2023 |
43.82
|
529,700 | 43.23 | 45.07 | 42.19 | 0 | 600 | -0.0 |
| 26/04/2023 |
43.23
|
529,000 | 42.86 | 43.23 | 41.82 | 0 | 200 | -0.0 |
| 25/04/2023 |
42.86
|
1,612,600 | 43.45 | 45.81 | 40.64 | 0 | 1,240 | -0.1 |
| 24/04/2023 |
43.45
|
920,000 | 40.64 | 43.45 | 41.38 | 0 | 29,350 | -1.7 |
| 21/04/2023 |
40.64
|
569,300 | 39.31 | 40.64 | 38.87 | 0 | 0 | -0.0 |
| 20/04/2023 |
39.31
|
356,100 | 39.16 | 39.75 | 38.57 | 0 | 0 | 0 |
| 19/04/2023 |
39.16
|
1,010,900 | 37.91 | 39.75 | 38.05 | 0 | 0 | -0.0 |
| 18/04/2023 |
37.91
|
897,300 | 35.47 | 37.91 | 35.54 | 0 | 0 | -0.0 |
| 17/04/2023 |
35.47
|
601,200 | 33.88 | 35.47 | 33.88 | 0 | 0 | -0.0 |
| 14/04/2023 |
33.88
|
608,300 | 33.99 | 34.65 | 33.88 | 0 | 300 | -0.0 |
| 13/04/2023 |
33.99
|
450,200 | 35.39 | 35.47 | 33.99 | 0 | 0 | -0.0 |
| 12/04/2023 |
35.39
|
349,300 | 35.69 | 35.98 | 35.32 | 0 | 170 | -0.0 |
| 11/04/2023 |
35.69
|
540,500 | 34.73 | 35.69 | 34.40 | 0 | 86 | -0.0 |
| 10/04/2023 |
34.73
|
515,500 | 34.43 | 35.69 | 34.36 | 0 | 2,000 | -0.1 |
| 07/04/2023 |
34.43
|
482,700 | 34.51 | 35.21 | 33.99 | 0 | 500 | -0.0 |
| 06/04/2023 |
34.51
|
579,200 | 35.10 | 35.47 | 34.14 | 0 | 200 | -0.0 |
| 05/04/2023 |
35.10
|
1,037,400 | 33.77 | 35.98 | 34.14 | 0 | 400 | -0.0 |
| 04/04/2023 |
33.77
|
406,000 | 33.18 | 33.77 | 32.81 | 0 | 0 | -0.1 |
| 03/04/2023 |
33.18
|
578,900 | 32.29 | 34.03 | 32.51 | 0 | 1,500 | -0.1 |
| 31/03/2023 |
32.29
|
1,190,500 | 32.59 | 33.62 | 32.18 | 0 | 1,100 | -0.0 |
| 30/03/2023 |
32.59
|
1,125,200 | 30.48 | 32.59 | 30.59 | 0 | 800 | -0.0 |
| 29/03/2023 |
30.48
|
584,000 | 29.26 | 30.66 | 29.22 | 0 | 2,000 | -0.1 |
| 28/03/2023 |
29.26
|
371,600 | 29.56 | 29.89 | 29.19 | 0 | 0 | -0.1 |
| 27/03/2023 |
29.56
|
458,900 | 29.11 | 30.26 | 29.15 | 0 | 2,700 | -0.1 |
| 24/03/2023 |
29.11
|
668,300 | 29.56 | 30.29 | 29.04 | 0 | 100 | -0.0 |
| 23/03/2023 |
29.56
|
800,500 | 28.52 | 29.96 | 28.45 | 0 | 0 | 0 |
| 22/03/2023 |
28.52
|
857,700 | 27.52 | 29.41 | 27.67 | 0 | 2,400 | -0.1 |
| 21/03/2023 |
27.52
|
106,600 | 27.08 | 27.52 | 26.90 | 0 | 0 | -0.0 |
| 20/03/2023 |
27.08
|
292,600 | 27.49 | 27.86 | 27.08 | 0 | 300 | -0.0 |
| 17/03/2023 |
27.49
|
225,200 | 27.41 | 27.63 | 27.12 | 0 | 0 | -0.0 |
| 16/03/2023 |
27.41
|
75,300 | 27.78 | 27.78 | 27.38 | 0 | 0 | -0.0 |
| 15/03/2023 |
27.78
|
237,700 | 26.75 | 27.97 | 27.19 | 0 | 0 | -0.0 |
| 14/03/2023 |
26.75
|
221,100 | 27.63 | 27.63 | 26.60 | 0 | 200 | -0.0 |
| 13/03/2023 |
27.63
|
324,200 | 28.04 | 28.04 | 27.27 | 0 | 0 | -1.6 |
| 10/03/2023 |
28.04
|
296,500 | 28.19 | 28.19 | 27.34 | 0 | 0 | -1.6 |
| 09/03/2023 |
28.19
|
621,100 | 27.19 | 28.34 | 26.30 | 0 | 41,000 | -1.6 |
| 08/03/2023 |
27.19
|
224,300 | 26.60 | 27.23 | 26.23 | 0 | 0 | -0.1 |
| 07/03/2023 |
26.60
|
131,600 | 26.64 | 27.01 | 26.38 | 0 | 0 | -0.1 |
| 06/03/2023 |
26.64
|
294,100 | 25.94 | 27.27 | 26.23 | 0 | 0 | -0.1 |
| 03/03/2023 |
25.94
|
143,700 | 25.90 | 26.45 | 25.71 | 0 | 0 | -0.1 |
| 02/03/2023 |
25.90
|
282,700 | 26.30 | 26.86 | 25.86 | 0 | 1,600 | -0.1 |
| 01/03/2023 |
26.30
|
126,200 | 24.86 | 26.30 | 24.83 | 0 | 0 | -0.2 |
| 28/02/2023 |
24.86
|
146,000 | 24.75 | 25.57 | 24.75 | 0 | 5,000 | -0.2 |
| 27/02/2023 |
24.75
|
220,300 | 25.86 | 25.90 | 24.61 | 0 | 0 | -0.0 |
| 24/02/2023 |
25.86
|
142,800 | 26.23 | 26.60 | 25.86 | 0 | 3 | -0.0 |
| 23/02/2023 |
26.23
|
289,600 | 26.97 | 26.97 | 25.57 | 0 | 0 | -0.1 |
| 22/02/2023 |
26.97
|
338,400 | 27.75 | 27.75 | 26.97 | 0 | 1,503 | -0.1 |
| 21/02/2023 |
27.75
|
441,400 | 27.49 | 28.23 | 27.49 | 0 | 0 | -0.0 |
| 20/02/2023 |
27.49
|
322,900 | 25.90 | 27.49 | 26.05 | 0 | 0 | -0.0 |