| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-12-23) |
-5.10 | -7.25% | 63,769,400 | 569,831 | 43.9 |
63.70
70.80
65.20
|
|
2 tháng
(2024-11-25) |
-7 | -9.70% | 131,257,200 | 8,304,697 | 609.2 |
63.70
73.70
65.20
|
|
3 tháng
(2024-10-24) |
-13.30 | -16.94% | 262,038,600 | -18,475,956 | -1,390.1 |
63.70
78.50
65.20
|
|
6 tháng
(2024-07-26) |
-8.80 | -11.89% | 584,472,300 | -3,451,896 | -222.2 |
63.70
81.10
65.20
|
|
12 tháng
(2024-01-29) |
-0.40 | -0.61% | 1,204,172,900 | -42,267,547 | -3,046.5 |
63.70
81.10
65.20
|
|
24 tháng
(2023-02-02) |
-31.50 | -32.57% | 1,607,918,700 | -78,412,372 | -5,469.5 |
57.80
96.70
65.20
|
|
36 tháng
(2022-02-07) |
-57.15 | -46.71% | 1,838,944,300 | -48,172,722 | -2,480.3 |
57.80
135.09
65.20
|
|
60 tháng
(2020-02-18) |
24.98 | 62.12% | 2,729,481,680 | -161,349,528 | -14,561.8 |
39.65
142.29
65.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 23/01/2025 |
65.80
|
603,900 | 65.30 | 65.80 | 65.30 | 11,000 | 84,740 | 0 |
| 22/01/2025 |
65.20
|
2,338,800 | 65.80 | 66.20 | 65.20 | 317,816 | 602,900 | -18.7 |
| 21/01/2025 |
65.70
|
2,258,500 | 65.60 | 66.40 | 65.40 | 433,300 | 210,822 | 14.7 |
| 20/01/2025 |
65.50
|
1,814,200 | 66 | 66.30 | 65.50 | 105,520 | 424,291 | -20.9 |
| 17/01/2025 |
65.90
|
1,689,700 | 66.30 | 66.40 | 65.70 | 170,800 | 351,000 | -11.9 |
| 16/01/2025 |
66.30
|
2,458,700 | 66.50 | 66.50 | 65.30 | 142,800 | 364,072 | -14.5 |
| 15/01/2025 |
65.80
|
4,159,100 | 64.50 | 66.40 | 64 | 526,700 | 53,476 | 30.7 |
| 14/01/2025 |
63.70
|
3,586,600 | 65 | 65.30 | 63.70 | 181,000 | 806,136 | -40.4 |
| 13/01/2025 |
65
|
3,672,000 | 65.40 | 65.50 | 64.40 | 189,470 | 333,300 | -9.3 |
| 10/01/2025 |
65.50
|
2,905,200 | 67.30 | 67.40 | 65.50 | 168,921 | 310,980 | -9.4 |
| 09/01/2025 |
67.30
|
1,886,700 | 67.80 | 68.10 | 66.80 | 174,319 | 76,700 | 6.6 |
| 08/01/2025 |
67.70
|
2,812,900 | 66.90 | 68 | 66.60 | 762,250 | 165,660 | 40.0 |
| 07/01/2025 |
66.80
|
5,735,600 | 67.30 | 68.20 | 66.50 | 768,698 | 721,106 | 3.5 |
| 06/01/2025 |
67.20
|
5,156,900 | 69.80 | 70.20 | 67.20 | 292,000 | 100,984 | 13.3 |
| 03/01/2025 |
69.70
|
2,679,200 | 70.80 | 70.80 | 69.60 | 123,516 | 134,544 | -0.8 |
| 02/01/2025 |
70.80
|
2,326,400 | 70.10 | 70.90 | 70 | 731,449 | 91,804 | 45.1 |
| 31/12/2024 |
70
|
2,800,400 | 70.20 | 70.80 | 70 | 764,200 | 177,312 | 41.3 |
| 30/12/2024 |
70.10
|
1,654,300 | 70.30 | 70.80 | 70 | 101,320 | 173,960 | -5.1 |
| 27/12/2024 |
70.40
|
2,398,100 | 70.50 | 71.10 | 70.40 | 67,400 | 197,000 | -9.2 |
| 26/12/2024 |
70.50
|
2,134,200 | 71.10 | 71.30 | 70.50 | 66,759 | 351,374 | -20.2 |
| 25/12/2024 |
70.70
|
3,713,100 | 70.20 | 71.20 | 70.20 | 104,800 | 10,700 | 6.7 |
| 24/12/2024 |
70.20
|
3,833,400 | 70.40 | 70.60 | 69.90 | 187,400 | 127,500 | 4.2 |
| 23/12/2024 |
70.30
|
1,755,400 | 70.90 | 71 | 70.30 | 42,010 | 66,996 | -1.8 |
| 20/12/2024 |
70.30
|
2,753,800 | 70.50 | 70.60 | 70 | 102,061 | 185,207 | -5.8 |
| 19/12/2024 |
70.40
|
3,513,100 | 71 | 71.20 | 70.30 | 13,300 | 284,828 | -19.2 |
| 18/12/2024 |
71.40
|
2,486,900 | 71.10 | 71.40 | 71 | 15,028 | 357,176 | -24.3 |
| 17/12/2024 |
71
|
1,652,300 | 71 | 71.30 | 71 | 39,300 | 168,602 | -9.2 |
| 16/12/2024 |
71.10
|
2,462,600 | 71.20 | 71.70 | 70.90 | 20,250 | 475,436 | -32.4 |
| 13/12/2024 |
71.10
|
3,536,600 | 72 | 72 | 71 | 115,080 | 272,970 | -11.3 |
| 12/12/2024 |
72.10
|
2,674,500 | 72.50 | 72.70 | 72.10 | 59,914 | 717,580 | -47.6 |
| 11/12/2024 |
72.70
|
2,857,600 | 73 | 73.70 | 72.20 | 44,800 | 490,912 | -32.4 |
| 10/12/2024 |
72.70
|
2,512,300 | 73 | 73.30 | 72.70 | 542,000 | 292,959 | 18.2 |
| 09/12/2024 |
73.20
|
2,810,900 | 73.40 | 73.60 | 73.10 | 673,700 | 125,100 | 40.2 |
| 06/12/2024 |
73.40
|
5,635,400 | 74.10 | 74.20 | 73.20 | 1,355,970 | 127,996 | 90.3 |
| 05/12/2024 |
73.70
|
5,390,800 | 71.90 | 73.70 | 71.80 | 1,498,100 | 449,330 | 76.5 |
| 04/12/2024 |
72.10
|
4,106,400 | 72.50 | 72.50 | 71.40 | 1,026,700 | 163,840 | 62.2 |
| 03/12/2024 |
72.70
|
2,928,400 | 72.40 | 73 | 72.40 | 1,019,800 | 44,700 | 70.9 |
| 02/12/2024 |
72.60
|
2,724,700 | 73.20 | 73.50 | 72.50 | 1,182,200 | 1,356,000 | -12.6 |
| 29/11/2024 |
73.20
|
4,424,300 | 72.50 | 73.60 | 72.20 | 3,560,700 | 2,330,376 | 89.4 |
| 28/11/2024 |
72.40
|
3,106,100 | 72.90 | 73 | 72.20 | 1,140,830 | 135,200 | 73.0 |
| 27/11/2024 |
72.70
|
2,239,300 | 72.50 | 72.90 | 72.40 | 902,840 | 39,794 | 62.7 |
| 26/11/2024 |
72.70
|
4,756,300 | 72.30 | 73.10 | 72.10 | 1,700,340 | 188,432 | 109.9 |
| 25/11/2024 |
72.20
|
4,915,500 | 71.20 | 72.50 | 71 | 1,480,270 | 551,879 | 66.7 |
| 22/11/2024 |
71
|
3,658,600 | 71.30 | 71.60 | 70.80 | 1,250,410 | 1,293,844 | -3.1 |
| 21/11/2024 |
71.30
|
3,799,900 | 70.50 | 71.50 | 70.10 | 694,300 | 750,300 | -3.8 |
| 20/11/2024 |
70.30
|
3,919,900 | 69.90 | 70.90 | 69.10 | 109,700 | 483,020 | -26.2 |
| 19/11/2024 |
70
|
3,920,200 | 70.60 | 71.40 | 70 | 46,825 | 1,073,500 | -72.2 |
| 18/11/2024 |
70.30
|
5,225,100 | 70.60 | 71.10 | 69.30 | 87,300 | 1,570,044 | -104.2 |
| 15/11/2024 |
70.60
|
5,685,500 | 71.10 | 71.70 | 70.60 | 109,800 | 287,935 | -12.7 |
| 14/11/2024 |
71.40
|
4,521,100 | 72.60 | 73.20 | 71.40 | 46,900 | 80,745 | -2.5 |
| 13/11/2024 |
73
|
4,122,600 | 72.30 | 73.10 | 71.90 | 59,400 | 160,700 | -7.4 |
| 12/11/2024 |
72.50
|
3,990,400 | 73.50 | 73.90 | 72.40 | 167,000 | 1,028,300 | -62.9 |
| 11/11/2024 |
73.50
|
8,239,800 | 72.30 | 73.70 | 71.30 | 353,200 | 1,087,200 | -53.2 |
| 08/11/2024 |
72.30
|
7,811,800 | 73.30 | 73.60 | 72.20 | 146,700 | 1,967,900 | -132.6 |
| 07/11/2024 |
73.30
|
4,433,800 | 74.30 | 74.40 | 73.30 | 55,000 | 1,315,500 | -93.0 |
| 06/11/2024 |
74.20
|
6,268,000 | 73.50 | 74.40 | 73.30 | 0 | 0 | 0 |
| 05/11/2024 |
73.10
|
4,967,700 | 73.20 | 73.70 | 73 | 294,100 | 2,190,700 | -139.0 |
| 04/11/2024 |
73.20
|
8,323,700 | 74.50 | 74.70 | 73.10 | 213,500 | 3,697,000 | -256.4 |
| 01/11/2024 |
74.50
|
13,047,900 | 76.10 | 76.40 | 74.20 | 289,800 | 3,654,300 | -253.2 |
| 31/10/2024 |
76.60
|
8,540,200 | 77.30 | 77.40 | 76 | 130,600 | 2,274,700 | -164.3 |
| 30/10/2024 |
78.10
|
5,638,600 | 78 | 78.10 | 76.80 | 27,100 | 1,193,600 | -90.1 |
| 29/10/2024 |
78
|
3,292,200 | 78.10 | 78.20 | 77.30 | 40,300 | 615,900 | -44.8 |
| 28/10/2024 |
77.90
|
5,735,500 | 77.20 | 77.90 | 76.30 | 47,400 | 2,686,600 | -202.8 |
| 25/10/2024 |
77.20
|
10,132,900 | 79.10 | 79.30 | 77.20 | 656,000 | 3,970,200 | -257.4 |
| 24/10/2024 |
78.50
|
5,506,000 | 79.50 | 80.60 | 78.50 | 251,100 | 475,100 | -17.8 |
| 23/10/2024 |
79.40
|
4,189,400 | 79 | 80.10 | 78.30 | 720,200 | 244,600 | 37.7 |
| 22/10/2024 |
78.90
|
7,311,400 | 80 | 80.40 | 78.50 | 460,600 | 420,200 | 3.2 |
| 21/10/2024 |
80.20
|
5,181,300 | 80.10 | 81.20 | 79.70 | 1,138,600 | 567,900 | 45.9 |
| 18/10/2024 |
80.40
|
5,100,500 | 81.30 | 81.40 | 80.30 | 536,500 | 428,200 | 8.7 |
| 17/10/2024 |
81
|
5,878,300 | 80.60 | 81 | 79.30 | 892,000 | 484,700 | 32.6 |
| 16/10/2024 |
80.40
|
8,065,600 | 80.80 | 82.30 | 80 | 1,956,100 | 1,688,100 | 21.7 |
| 15/10/2024 |
80.80
|
6,647,800 | 80.30 | 81.50 | 80.20 | 2,350,800 | 418,500 | 155.9 |
| 14/10/2024 |
80.30
|
5,907,400 | 82 | 82.10 | 80.10 | 867,200 | 1,320,100 | -37.0 |
| 11/10/2024 |
81.10
|
6,900,400 | 80.20 | 81.10 | 79.50 | 2,735,200 | 529,600 | 176.8 |
| 10/10/2024 |
80
|
19,870,800 | 78 | 80.50 | 77.90 | 7,022,700 | 2,403,300 | 365.8 |
| 09/10/2024 |
77
|
8,346,300 | 75.30 | 77.10 | 75.10 | 1,444,200 | 1,621,700 | -13.6 |
| 08/10/2024 |
75.20
|
2,771,300 | 75 | 75.40 | 74.60 | 136,800 | 169,300 | -2.4 |
| 07/10/2024 |
74.80
|
4,123,200 | 76 | 76.30 | 74.50 | 96,200 | 222,700 | -9.6 |
| 04/10/2024 |
75.60
|
3,189,400 | 76 | 76.40 | 75.50 | 192,000 | 66,400 | 9.5 |
| 03/10/2024 |
76
|
7,165,200 | 76 | 77.30 | 76 | 88,600 | 105,100 | -1.2 |
| 02/10/2024 |
76
|
2,345,800 | 76.30 | 76.50 | 76 | 86,300 | 77,000 | 0.7 |
| 01/10/2024 |
76.60
|
6,912,000 | 75.80 | 77.40 | 75.80 | 301,700 | 135,600 | 12.8 |
| 30/09/2024 |
75.70
|
3,473,400 | 75.90 | 76.60 | 75.60 | 88,300 | 355,900 | -20.4 |
| 27/09/2024 |
75.90
|
3,725,200 | 76.30 | 76.40 | 75.20 | 377,200 | 164,700 | 16.1 |
| 26/09/2024 |
76.10
|
4,617,400 | 75.80 | 76.40 | 75.70 | 739,500 | 62,700 | 51.5 |
| 25/09/2024 |
75.50
|
5,135,300 | 75.10 | 75.80 | 75.10 | 717,100 | 106,500 | 46.1 |
| 24/09/2024 |
74.80
|
3,044,400 | 74.40 | 74.80 | 74 | 78,300 | 343,700 | -19.7 |
| 23/09/2024 |
74.40
|
1,836,800 | 74.70 | 75.30 | 74.40 | 60,100 | 41,300 | 1.4 |
| 20/09/2024 |
74.70
|
4,014,300 | 75 | 75.70 | 74.60 | 316,300 | 476,600 | -12.0 |
| 19/09/2024 |
74.40
|
2,663,300 | 74.50 | 74.80 | 74 | 157,500 | 379,100 | -16.5 |
| 18/09/2024 |
74.40
|
2,719,900 | 74.70 | 75.30 | 74.40 | 388,400 | 380,500 | 0.6 |
| 17/09/2024 |
74.50
|
2,785,100 | 73 | 74.50 | 72.80 | 125,800 | 46,600 | 5.8 |
| 16/09/2024 |
72.90
|
5,065,500 | 74.20 | 74.60 | 72.80 | 133,200 | 137,600 | -0.3 |
| 13/09/2024 |
74.20
|
2,857,800 | 75.10 | 75.40 | 74.20 | 53,800 | 400,900 | -26.0 |
| 12/09/2024 |
75.10
|
1,664,500 | 75.60 | 75.80 | 74.90 | 46,300 | 468,100 | -31.8 |
| 11/09/2024 |
75.10
|
2,637,200 | 75.20 | 75.70 | 74.80 | 54,600 | 997,700 | -70.9 |
| 10/09/2024 |
75.20
|
5,918,100 | 75.50 | 77 | 75.20 | 195,000 | 1,633,700 | -109.1 |
| 09/09/2024 |
75.40
|
3,747,400 | 75.80 | 75.90 | 75.10 | 0 | 0 | 0 |
| 06/09/2024 |
76
|
4,443,500 | 74.20 | 76 | 74 | 1,020,200 | 197,600 | 62.0 |
| 05/09/2024 |
74.10
|
5,019,900 | 75.20 | 75.90 | 74.10 | 154,100 | 239,900 | -6.5 |
| 04/09/2024 |
75.30
|
4,905,100 | 75.30 | 76 | 75.20 | 120,800 | 1,049,800 | -70.2 |