Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2025-01-21) |
-0.50 | -0.95% | 9,100 | -1,300 | -0.1 |
51.50
53.90
53.90
|
2 tháng
(2024-12-23) |
1 | 1.96% | 15,400 | -1,300 | -0.1 |
50.60
53.90
53.90
|
3 tháng
(2024-11-22) |
2 | 4% | 31,900 | -5,520 | -0.3 |
50
53.90
53.90
|
6 tháng
(2024-08-26) |
3.28 | 6.74% | 52,200 | -11,223 | -0.6 |
48
53.90
53.90
|
12 tháng
(2024-02-26) |
1.54 | 3.04% | 85,900 | -10,723 | -0.5 |
46.78
53.90
53.90
|
24 tháng
(2023-03-03) |
-1.82 | -3.38% | 245,700 | -26,623 | -1.5 |
46.78
59.45
53.90
|
36 tháng
(2022-03-08) |
-16.41 | -23.99% | 531,900 | -37,899 | -3.6 |
46.78
102.61
53.90
|
60 tháng
(2020-03-18) |
9.25 | 21.63% | 1,625,954 | -7,071,133 | -962.1 |
37.18
102.61
53.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
20/02/2025 |
53.90
|
10,100 | 52 | 54.60 | 52 | 100 | 0 | 0.0 |
19/02/2025 |
52
|
0 | 52 | 52 | 52 | 0 | 0 | 0 |
18/02/2025 |
52
|
1,000 | 51.50 | 52 | 51.50 | 0 | 0 | 0 |
17/02/2025 |
51.50
|
0 | 51.50 | 51.50 | 51.50 | 0 | 0 | 0 |
14/02/2025 |
51.50
|
0 | 51.50 | 51.50 | 51.50 | 0 | 0 | 0 |
13/02/2025 |
51.50
|
0 | 51.50 | 51.50 | 51.50 | 0 | 0 | 0 |
12/02/2025 |
51.50
|
0 | 51.50 | 51.50 | 51.50 | 0 | 0 | 0 |
11/02/2025 |
51.50
|
500 | 51.50 | 51.50 | 51.50 | 0 | 0 | 0 |
10/02/2025 |
51.50
|
1,400 | 51.50 | 51.60 | 51.50 | 0 | 1,000 | -0.1 |
07/02/2025 |
51.50
|
0 | 51.50 | 51.50 | 51.50 | 0 | 0 | 0 |
06/02/2025 |
51.50
|
100 | 51.50 | 51.50 | 51.50 | 0 | 0 | 0 |
05/02/2025 |
51.50
|
1,300 | 51.60 | 51.60 | 51.50 | 0 | 0 | 0 |
04/02/2025 |
52.20
|
3,900 | 53.60 | 53.60 | 52.20 | 0 | 500 | -0.0 |
03/02/2025 |
53.60
|
200 | 53.60 | 53.60 | 53.60 | 200 | 0 | 0.0 |
24/01/2025 |
52.50
|
400 | 55.90 | 55.90 | 52.50 | 0 | 0 | 0 |
23/01/2025 |
52.50
|
0 | 52.50 | 52.50 | 52.50 | 0 | 0 | 0 |
22/01/2025 |
52.50
|
0 | 52.50 | 52.50 | 52.50 | 0 | 0 | 0 |
21/01/2025 |
52.50
|
300 | 52.40 | 52.50 | 52.10 | 0 | 0 | 0 |
20/01/2025 |
52.50
|
100 | 52.50 | 52.50 | 52.50 | 0 | 0 | 0 |
17/01/2025 |
51.50
|
1,400 | 51 | 51.50 | 50.60 | 0 | 1,200 | -0.1 |
16/01/2025 |
53
|
0 | 53 | 53 | 53 | 0 | 0 | 0 |
15/01/2025 |
53
|
100 | 53 | 53 | 53 | 100 | 0 | 0.0 |
14/01/2025 |
51.50
|
0 | 51.50 | 51.50 | 51.50 | 0 | 0 | 0 |
13/01/2025 |
51.50
|
0 | 51.50 | 51.50 | 51.50 | 0 | 0 | 0 |
10/01/2025 |
51.50
|
0 | 51.50 | 51.50 | 51.50 | 0 | 0 | 0 |
09/01/2025 |
51.50
|
200 | 50.30 | 51.50 | 50.30 | 0 | 0 | 0 |
08/01/2025 |
51.50
|
0 | 51.50 | 51.50 | 51.50 | 0 | 0 | 0 |
07/01/2025 |
51.50
|
2,000 | 51.50 | 51.50 | 51.50 | 0 | 0 | 0 |
06/01/2025 |
52.50
|
900 | 51.50 | 52.50 | 51.50 | 700 | 0 | 0.0 |
03/01/2025 |
51.40
|
300 | 51.40 | 51.40 | 51.40 | 0 | 0 | 0 |
02/01/2025 |
53.70
|
500 | 54 | 54 | 53.70 | 500 | 100 | 0.0 |
31/12/2024 |
53.70
|
0 | 53.70 | 53.70 | 53.70 | 0 | 0 | 0 |
30/12/2024 |
53.70
|
0 | 53.70 | 53.70 | 53.70 | 0 | 0 | 0 |
27/12/2024 |
53.70
|
100 | 53.70 | 53.70 | 53.70 | 0 | 0 | 0 |
26/12/2024 |
51.20
|
0 | 51.20 | 51.20 | 51.20 | 0 | 0 | 0 |
25/12/2024 |
51.20
|
300 | 51 | 51.40 | 51 | 0 | 0 | 0 |
24/12/2024 |
50.60
|
400 | 50.60 | 50.60 | 50.60 | 0 | 0 | 0 |
23/12/2024 |
51
|
0 | 51 | 51 | 51 | 0 | 0 | 0 |
20/12/2024 |
51
|
0 | 51 | 51 | 51 | 0 | 0 | 0 |
19/12/2024 |
51
|
0 | 51 | 51 | 51 | 0 | 0 | 0 |
18/12/2024 |
51
|
200 | 51 | 51 | 51 | 200 | 200 | 0 |
17/12/2024 |
50.50
|
100 | 50.50 | 50.50 | 50.50 | 0 | 0 | 0 |
16/12/2024 |
51
|
0 | 51 | 51 | 51 | 0 | 0 | 0 |
13/12/2024 |
51
|
0 | 51 | 51 | 51 | 0 | 0 | 0 |
12/12/2024 |
51
|
0 | 51 | 51 | 51 | 0 | 20 | 0 |
11/12/2024 |
51
|
6,700 | 52 | 52 | 50.90 | 0 | 5,100 | -0.3 |
10/12/2024 |
52
|
800 | 50.60 | 52 | 50.60 | 0 | 0 | 0 |
09/12/2024 |
52.40
|
0 | 52.40 | 52.40 | 52.40 | 0 | 0 | 0 |
06/12/2024 |
52.40
|
500 | 52.40 | 52.40 | 52.40 | 0 | 0 | 0 |
05/12/2024 |
52.40
|
700 | 52.40 | 52.40 | 52.40 | 0 | 0 | 0 |
04/12/2024 |
52.40
|
200 | 52.50 | 52.50 | 52.40 | 0 | 0 | 0 |
03/12/2024 |
52.50
|
2,900 | 50 | 52.50 | 50 | 2,300 | 0 | 0.1 |
02/12/2024 |
52
|
300 | 52 | 52 | 52 | 0 | 0 | 0 |
29/11/2024 |
52
|
2,400 | 50 | 53 | 50 | 0 | 0 | 0 |
28/11/2024 |
50
|
0 | 50 | 50 | 50 | 0 | 0 | 0 |
27/11/2024 |
50
|
0 | 50 | 50 | 50 | 0 | 0 | 0 |
26/11/2024 |
50
|
900 | 50 | 50 | 50 | 300 | 900 | -0.0 |
25/11/2024 |
50
|
0 | 50 | 50 | 50 | 0 | 0 | 0 |
22/11/2024 |
50
|
800 | 50 | 50 | 50 | 0 | 800 | -0.0 |
21/11/2024 |
50
|
0 | 50 | 50 | 50 | 0 | 0 | 0 |
20/11/2024 |
50
|
400 | 50 | 51.50 | 50 | 0 | 0 | 0 |
19/11/2024 |
50.80
|
0 | 50.80 | 50.80 | 50.80 | 0 | 3 | 0 |
18/11/2024 |
50.80
|
0 | 50.80 | 50.80 | 50.80 | 0 | 0 | 0 |
15/11/2024 |
50.80
|
1,800 | 50 | 50.80 | 50 | 0 | 1,200 | -0.1 |
14/11/2024 |
50
|
900 | 50 | 50 | 50 | 0 | 800 | -0.0 |
13/11/2024 |
50
|
0 | 50 | 50 | 50 | 0 | 0 | 0 |
12/11/2024 |
50
|
400 | 50 | 50 | 50 | 0 | 400 | -0.0 |
11/11/2024 |
50
|
1,600 | 50 | 50 | 50 | 0 | 0 | 0 |
08/11/2024 |
50
|
100 | 50 | 50 | 50 | 0 | 0 | 0 |
07/11/2024 |
50
|
0 | 50 | 50 | 50 | 0 | 0 | 0 |
06/11/2024 |
50
|
0 | 50 | 50 | 50 | 0 | 0 | 0 |
05/11/2024 |
50
|
0 | 50 | 50 | 50 | 0 | 0 | 0 |
04/11/2024 |
50
|
300 | 50 | 50 | 50 | 0 | 0 | 0 |
01/11/2024 |
50
|
100 | 50 | 50 | 50 | 0 | 0 | 0 |
31/10/2024 |
50
|
0 | 50 | 50 | 50 | 0 | 0 | 0 |
30/10/2024 |
50
|
200 | 50 | 50 | 50 | 0 | 0 | 0 |
29/10/2024 |
48.40
|
0 | 48.40 | 48.40 | 48.40 | 0 | 0 | 0 |
28/10/2024 |
48.40
|
0 | 48.40 | 48.40 | 48.40 | 0 | 0 | 0 |
25/10/2024 |
48.40
|
300 | 49 | 49 | 48.40 | 0 | 0 | 0 |
24/10/2024 |
49
|
0 | 49 | 49 | 49 | 0 | 0 | 0 |
23/10/2024 |
49
|
100 | 49 | 49 | 49 | 100 | 0 | 0.0 |
22/10/2024 |
48.65
|
100 | 48.65 | 48.65 | 48.65 | 0 | 0 | 0 |
21/10/2024 |
51
|
600 | 51 | 51 | 51 | 0 | 0 | 0 |
18/10/2024 |
50.60
|
600 | 50.60 | 50.60 | 50.60 | 0 | 0 | 0 |
17/10/2024 |
50.10
|
300 | 50.10 | 50.10 | 50.10 | 0 | 0 | 0 |
16/10/2024 |
50.10
|
0 | 50.10 | 50.10 | 50.10 | 0 | 0 | 0 |
15/10/2024 |
50.10
|
300 | 50.10 | 50.10 | 50.10 | 0 | 0 | 0 |
14/10/2024 |
50
|
300 | 50 | 50 | 50 | 100 | 0 | 0.0 |
11/10/2024 |
48.85
|
100 | 48.85 | 48.85 | 48.85 | 100 | 0 | 0.0 |
10/10/2024 |
48.55
|
0 | 48.55 | 48.55 | 48.55 | 0 | 0 | 0 |
09/10/2024 |
48.55
|
100 | 48.55 | 48.55 | 48.55 | 0 | 0 | 0 |
08/10/2024 |
49.50
|
100 | 49.50 | 49.50 | 49.50 | 100 | 0 | 0.0 |
07/10/2024 |
49.50
|
100 | 49.50 | 49.50 | 49.50 | 100 | 0 | 0.0 |
04/10/2024 |
48
|
1,700 | 49.10 | 49.10 | 48 | 0 | 0 | 0 |
03/10/2024 |
49.05
|
0 | 49.05 | 49.05 | 49.05 | 0 | 0 | 0 |
02/10/2024 |
49.05
|
200 | 49.05 | 49.05 | 49.05 | 0 | 0 | 0 |
01/10/2024 |
51.80
|
2,800 | 49.05 | 52.30 | 48.55 | 0 | 0 | 0 |
30/09/2024 |
49.10
|
200 | 49.10 | 49.10 | 49.10 | 0 | 0 | 0 |
27/09/2024 |
49.85
|
300 | 49.95 | 49.95 | 49.85 | 0 | 0 | 0 |
26/09/2024 |
48.80
|
2,200 | 49 | 49 | 48.50 | 0 | 2,000 | -0.1 |