Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2025-01-08) |
17.80 | 21.39% | 603,100 | -43,405 | -3.9 |
81.10
102.10
101
|
2 tháng
(2024-12-09) |
17.70 | 21.25% | 918,000 | -29,105 | -2.7 |
81
102.10
101
|
3 tháng
(2024-11-11) |
23.30 | 29.99% | 1,149,600 | 11,595 | 0.6 |
76.50
102.10
101
|
6 tháng
(2024-08-12) |
19.50 | 23.93% | 1,959,300 | 136,595 | 10.9 |
75.90
102.10
101
|
12 tháng
(2024-02-15) |
33.08 | 48.71% | 5,516,400 | 1,006,585 | 80.0 |
67.92
102.10
101
|
24 tháng
(2023-02-20) |
37.81 | 59.83% | 7,935,000 | 1,716,744 | 131.1 |
62.35
102.10
101
|
36 tháng
(2022-02-23) |
28.39 | 39.09% | 9,039,000 | 1,736,059 | 131.3 |
49.41
102.10
101
|
60 tháng
(2020-03-05) |
39.20 | 63.43% | 14,346,720 | 1,702,089 | 129.8 |
47.54
102.10
101
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
07/02/2025 |
101
|
35,600 | 102.50 | 105 | 99.10 | 0 | 1,240 | -0.1 |
06/02/2025 |
102.10
|
47,200 | 99.90 | 105 | 95.10 | 2,400 | 5,060 | -0.3 |
05/02/2025 |
100.50
|
136,100 | 94.50 | 101.10 | 94.50 | 3,601 | 18,506 | -1.4 |
04/02/2025 |
94.50
|
36,700 | 93.90 | 96.50 | 93.80 | 200 | 2,600 | -0.2 |
03/02/2025 |
94.30
|
87,200 | 88.30 | 94.30 | 87 | 3,400 | 1,200 | 0.2 |
24/01/2025 |
88.20
|
12,600 | 88.50 | 88.50 | 86 | 0 | 900 | -0.1 |
23/01/2025 |
88.40
|
30,300 | 91 | 91 | 88 | 200 | 1,700 | -0.1 |
22/01/2025 |
87.60
|
83,100 | 81.90 | 87.60 | 81.80 | 800 | 5,300 | -0.4 |
21/01/2025 |
81.90
|
23,600 | 81.50 | 81.90 | 81.10 | 700 | 7,600 | -0.6 |
20/01/2025 |
81.50
|
14,400 | 82.10 | 82.10 | 81 | 0 | 3,100 | -0.3 |
17/01/2025 |
81.10
|
7,000 | 82.50 | 82.50 | 80.50 | 0 | 900 | -0.1 |
16/01/2025 |
81.50
|
38,800 | 81.90 | 83 | 81.10 | 900 | 8,000 | -0.6 |
15/01/2025 |
82
|
2,900 | 81.90 | 82 | 81.90 | 0 | 0 | 0 |
14/01/2025 |
82.20
|
11,600 | 82 | 82.20 | 81.10 | 0 | 0 | 0 |
13/01/2025 |
82
|
6,700 | 82.20 | 82.30 | 81.50 | 0 | 0 | 0 |
10/01/2025 |
82.20
|
4,300 | 82 | 83 | 82 | 0 | 300 | -0.0 |
09/01/2025 |
83
|
6,500 | 83.30 | 83.30 | 83 | 0 | 0 | 0 |
08/01/2025 |
83.20
|
18,500 | 82.50 | 83.50 | 82.20 | 1,000 | 200 | 0.1 |
07/01/2025 |
83.40
|
5,700 | 82.30 | 84 | 82.30 | 2,800 | 0 | 0.2 |
06/01/2025 |
83.30
|
40,400 | 83 | 83.30 | 82 | 10,500 | 0 | 0.9 |
03/01/2025 |
83.30
|
11,100 | 83 | 84.60 | 82.90 | 2,700 | 100 | 0.2 |
02/01/2025 |
84.70
|
200 | 84.80 | 84.80 | 84.70 | 0 | 0 | 0 |
31/12/2024 |
84
|
9,700 | 84.20 | 85.30 | 84 | 0 | 100 | -0.0 |
30/12/2024 |
84
|
14,100 | 84.70 | 85.40 | 83.80 | 0 | 0 | 0 |
27/12/2024 |
84.60
|
11,900 | 84.80 | 85.10 | 84 | 0 | 2,100 | -0.2 |
26/12/2024 |
84.80
|
61,200 | 83 | 85 | 82.20 | 1,400 | 2,500 | -0.1 |
25/12/2024 |
82.50
|
18,500 | 82.50 | 84 | 82.40 | 400 | 0 | 0.0 |
24/12/2024 |
82
|
11,800 | 82 | 82 | 81.50 | 0 | 0 | 0 |
23/12/2024 |
81.90
|
10,700 | 83 | 83 | 81.60 | 0 | 0 | 0 |
20/12/2024 |
83
|
10,900 | 83 | 83.20 | 83 | 0 | 0 | 0 |
19/12/2024 |
83.10
|
17,300 | 82.90 | 83.20 | 82.40 | 400 | 2,000 | -0.1 |
18/12/2024 |
83
|
6,300 | 81.50 | 83 | 81.50 | 0 | 600 | -0.0 |
17/12/2024 |
82.30
|
25,500 | 82 | 82.50 | 81.50 | 3,000 | 300 | 0.2 |
16/12/2024 |
82.10
|
9,500 | 82.50 | 82.50 | 82 | 400 | 0 | 0.0 |
13/12/2024 |
81.30
|
2,400 | 81 | 81.50 | 81 | 0 | 0 | 0 |
12/12/2024 |
81
|
9,800 | 83.30 | 83.40 | 80.40 | 1,000 | 0 | 0.1 |
11/12/2024 |
83.30
|
14,100 | 83.30 | 83.30 | 82.60 | 0 | 1,800 | -0.1 |
10/12/2024 |
83.30
|
3,400 | 83.10 | 83.90 | 82.60 | 0 | 700 | -0.1 |
09/12/2024 |
83.30
|
20,400 | 85.40 | 85.40 | 83.20 | 2,800 | 900 | 0.2 |
06/12/2024 |
83.10
|
16,200 | 83 | 83.20 | 83 | 0 | 0 | 0 |
05/12/2024 |
83
|
38,500 | 81.30 | 83.20 | 81.30 | 800 | 0 | 0.1 |
04/12/2024 |
81.20
|
5,500 | 81.50 | 81.60 | 81 | 0 | 0 | 0 |
03/12/2024 |
81.50
|
7,400 | 81.20 | 82.40 | 81.10 | 500 | 500 | 0.0 |
02/12/2024 |
81.20
|
9,100 | 82.40 | 83 | 81.20 | 0 | 0 | 0 |
29/11/2024 |
82.40
|
7,700 | 80.10 | 82.40 | 80.10 | 1,200 | 0 | 0.1 |
28/11/2024 |
80.90
|
2,200 | 80.20 | 80.90 | 80 | 0 | 0 | 0 |
27/11/2024 |
80.90
|
8,800 | 80 | 81 | 79.10 | 0 | 0 | 0 |
26/11/2024 |
81
|
10,600 | 81.40 | 81.50 | 80 | 1,000 | 200 | 0.1 |
25/11/2024 |
81.40
|
13,500 | 81.80 | 82 | 81.30 | 6,200 | 100 | 0.5 |
22/11/2024 |
81.80
|
63,900 | 77 | 81.90 | 77 | 30,600 | 0 | 2.4 |
21/11/2024 |
76.70
|
4,300 | 76.50 | 78.50 | 76.50 | 1,400 | 300 | 0.1 |
20/11/2024 |
76.50
|
4,800 | 77.10 | 77.80 | 76.50 | 500 | 600 | -0.0 |
19/11/2024 |
77.80
|
1,500 | 77.90 | 77.90 | 77.10 | 200 | 600 | -0.0 |
18/11/2024 |
77.90
|
6,500 | 77 | 78 | 77 | 1,900 | 200 | 0.1 |
15/11/2024 |
77.40
|
2,200 | 77.20 | 77.40 | 77.10 | 0 | 0 | 0 |
14/11/2024 |
77.50
|
6,700 | 78.40 | 78.40 | 77 | 700 | 100 | 0.0 |
13/11/2024 |
77.90
|
5,600 | 77.50 | 77.90 | 77.30 | 400 | 0 | 0.0 |
12/11/2024 |
77.50
|
6,500 | 77.80 | 78 | 77.50 | 0 | 0 | 0 |
11/11/2024 |
77.70
|
10,100 | 77.70 | 78.30 | 77.40 | 0 | 2,100 | -0.2 |
08/11/2024 |
77.70
|
8,300 | 77.50 | 77.70 | 77.20 | 0 | 1,100 | -0.1 |
07/11/2024 |
77.50
|
7,300 | 77.30 | 77.80 | 76.90 | 0 | 1,300 | -0.1 |
06/11/2024 |
76.90
|
15,900 | 76.50 | 76.90 | 76.10 | 0 | 0 | 0 |
05/11/2024 |
76
|
3,000 | 76 | 76.20 | 76 | 0 | 300 | -0.0 |
04/11/2024 |
75.90
|
6,100 | 76.70 | 76.90 | 75.80 | 0 | 0 | 0 |
01/11/2024 |
76.60
|
6,200 | 76.60 | 77.40 | 76.60 | 0 | 1,500 | -0.1 |
31/10/2024 |
78
|
25,100 | 77.50 | 78 | 77.20 | 200 | 100 | 0.0 |
30/10/2024 |
78.10
|
8,600 | 77.10 | 78.10 | 77.10 | 0 | 0 | 0 |
29/10/2024 |
78.70
|
4,300 | 78.10 | 78.90 | 73.20 | 0 | 4,100 | -0.3 |
28/10/2024 |
78.10
|
3,400 | 78.50 | 79 | 78.10 | 2,200 | 0 | 0.2 |
25/10/2024 |
78.10
|
8,000 | 79 | 79 | 78.10 | 7,600 | 0 | 0.6 |
24/10/2024 |
78.60
|
15,700 | 78.20 | 79.30 | 78.10 | 8,000 | 13,300 | -0.4 |
23/10/2024 |
79.30
|
12,700 | 78.20 | 79.90 | 78.20 | 9,000 | 4,500 | 0.4 |
22/10/2024 |
78.20
|
8,200 | 79.90 | 79.90 | 78 | 300 | 3,700 | -0.3 |
21/10/2024 |
79.10
|
15,700 | 78.60 | 79.90 | 78.60 | 10,800 | 7,100 | 0.3 |
18/10/2024 |
78.90
|
11,400 | 79.50 | 79.80 | 78 | 1,600 | 200 | 0.1 |
17/10/2024 |
79.50
|
14,300 | 79.50 | 79.80 | 79.10 | 10,400 | 2,200 | 0.7 |
16/10/2024 |
79.50
|
9,000 | 79 | 79.50 | 79 | 4,000 | 0 | 0.3 |
15/10/2024 |
79.10
|
6,700 | 79.90 | 79.90 | 78.50 | 2,900 | 0 | 0.2 |
14/10/2024 |
79.70
|
22,900 | 78.50 | 79.80 | 78 | 11,300 | 3,600 | 0.6 |
11/10/2024 |
78.60
|
2,000 | 77 | 79 | 77 | 500 | 1,100 | -0.0 |
10/10/2024 |
79
|
4,600 | 79.20 | 79.20 | 78.50 | 3,000 | 1,300 | 0.1 |
09/10/2024 |
78.60
|
2,100 | 78.50 | 79.50 | 78.50 | 1,200 | 200 | 0.1 |
08/10/2024 |
78.20
|
9,200 | 79.30 | 79.70 | 78 | 3,700 | 6,200 | -0.2 |
07/10/2024 |
79.20
|
4,300 | 79.30 | 79.60 | 78.50 | 2,500 | 2,100 | 0.0 |
04/10/2024 |
79
|
4,700 | 79.50 | 79.90 | 79 | 2,300 | 1,200 | 0.1 |
03/10/2024 |
79.50
|
900 | 79.70 | 79.70 | 79.50 | 500 | 0 | 0.0 |
02/10/2024 |
79.70
|
10,500 | 76.70 | 79.90 | 76.70 | 3,000 | 3,800 | -0.1 |
01/10/2024 |
79.50
|
1,400 | 81 | 81 | 79.50 | 300 | 0 | 0.0 |
30/09/2024 |
79.20
|
5,800 | 79.90 | 79.90 | 79 | 700 | 1,600 | -0.1 |
27/09/2024 |
79.90
|
4,500 | 79.20 | 80 | 79.20 | 1,400 | 0 | 0.1 |
26/09/2024 |
79.50
|
3,300 | 82 | 82 | 79.50 | 2,200 | 0 | 0.2 |
25/09/2024 |
79.50
|
9,900 | 79.50 | 80 | 79.20 | 1,400 | 0 | 0.1 |
24/09/2024 |
79.90
|
7,300 | 79.60 | 79.90 | 79 | 3,200 | 3,000 | 0.0 |
23/09/2024 |
79.90
|
5,700 | 79.90 | 79.90 | 79.80 | 2,300 | 0 | 0.2 |
20/09/2024 |
79.90
|
7,700 | 79.30 | 80.40 | 79.30 | 3,500 | 0 | 0.3 |
19/09/2024 |
79.30
|
7,000 | 79.30 | 79.50 | 79.20 | 3,800 | 0 | 0.3 |
18/09/2024 |
79.10
|
10,500 | 79 | 79.80 | 79 | 1,200 | 900 | 0.0 |
17/09/2024 |
79
|
1,700 | 79 | 79.90 | 78.70 | 300 | 0 | 0.0 |
16/09/2024 |
78.70
|
12,800 | 79.10 | 80 | 78.70 | 2,300 | 0 | 0.2 |
13/09/2024 |
79.90
|
1,400 | 79.50 | 79.90 | 79 | 500 | 200 | 0.0 |