Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2025-06-23) |
9 | 21.53% | 852,200 | 0 | 0 |
39.50
50.80
50.70
|
2 tháng
(2025-05-26) |
10.30 | 25.43% | 1,723,200 | 0 | 0 |
39.20
50.80
50.70
|
3 tháng
(2025-04-24) |
6.80 | 15.45% | 2,478,300 | -4,000 | -0.1 |
35.80
50.80
50.70
|
6 tháng
(2025-01-24) |
29.90 | 143.06% | 6,299,562 | -1,800 | -0.1 |
20.90
93.30
50.70
|
12 tháng
(2024-07-29) |
44.40 | 693.75% | 7,084,525 | -2,700 | -0.1 |
6.20
93.30
50.70
|
24 tháng
(2023-08-03) |
42 | 477.27% | 7,435,962 | -8,200 | -0.1 |
6.20
93.30
50.70
|
36 tháng
(2022-08-08) |
43.60 | 605.56% | 7,669,230 | -11,000 | -0.1 |
6
93.30
50.70
|
60 tháng
(2020-08-18) |
45 | 775.86% | 10,638,256 | 100 | -0.0 |
4.60
93.30
50.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
23/07/2025 |
50.70
|
214,500 | 55 | 55.80 | 49.50 | 0 | 0 | 0 |
22/07/2025 |
50.80
|
40,800 | 49.90 | 50.80 | 49.50 | 0 | 0 | 0 |
21/07/2025 |
46.20
|
121,000 | 43 | 46.20 | 43 | 0 | 0 | 0 |
18/07/2025 |
42
|
67,100 | 41.10 | 42 | 41 | 0 | 0 | 0 |
17/07/2025 |
40.70
|
36,900 | 40 | 40.90 | 39.80 | 0 | 0 | 0 |
16/07/2025 |
40
|
24,400 | 40 | 41 | 39.90 | 0 | 0 | 0 |
15/07/2025 |
39.80
|
54,700 | 40 | 40.50 | 39.40 | 0 | 0 | 0 |
14/07/2025 |
40.10
|
28,200 | 40.50 | 40.50 | 39.80 | 0 | 0 | 0 |
11/07/2025 |
40.50
|
54,400 | 40.90 | 41.70 | 40.20 | 0 | 0 | 0 |
10/07/2025 |
40.80
|
13,000 | 40.50 | 41.20 | 40.50 | 0 | 0 | 0 |
09/07/2025 |
41.40
|
59,700 | 41 | 42 | 40.50 | 0 | 0 | 0 |
08/07/2025 |
39.60
|
44,200 | 39.80 | 39.90 | 39.60 | 0 | 0 | 0 |
07/07/2025 |
39.90
|
32,500 | 39.70 | 40.70 | 39.40 | 0 | 0 | 0 |
04/07/2025 |
40.20
|
18,000 | 40.50 | 40.70 | 40 | 0 | 0 | 0 |
03/07/2025 |
40.90
|
25,900 | 40.50 | 41.30 | 36.90 | 0 | 0 | 0 |
02/07/2025 |
40.90
|
47,300 | 40.30 | 41.90 | 40.30 | 0 | 0 | 0 |
01/07/2025 |
40.30
|
16,800 | 40.30 | 40.50 | 39.60 | 0 | 0 | 0 |
30/06/2025 |
40.30
|
11,300 | 39.60 | 41 | 39.60 | 0 | 0 | 0 |
27/06/2025 |
39.50
|
35,000 | 39.80 | 40.60 | 39.50 | 0 | 0 | 0 |
26/06/2025 |
40
|
52,000 | 41.90 | 41.90 | 39.60 | 0 | 0 | 0 |
25/06/2025 |
40.90
|
14,100 | 41.40 | 41.40 | 40.80 | 0 | 0 | 0 |
24/06/2025 |
41.30
|
16,000 | 41.80 | 41.80 | 41.10 | 0 | 0 | 0 |
23/06/2025 |
41.80
|
38,900 | 41.80 | 42.10 | 41.10 | 0 | 0 | 0 |
20/06/2025 |
41.70
|
19,500 | 42 | 42.50 | 41.60 | 0 | 0 | 0 |
19/06/2025 |
42.10
|
28,800 | 43.90 | 44 | 42.10 | 0 | 0 | 0 |
18/06/2025 |
43.60
|
64,100 | 42.20 | 44.10 | 42.20 | 0 | 0 | 0 |
17/06/2025 |
42
|
35,200 | 44 | 44 | 41.60 | 0 | 0 | 0 |
16/06/2025 |
41.70
|
35,500 | 42 | 42.40 | 40.80 | 0 | 0 | 0 |
13/06/2025 |
42
|
61,700 | 44 | 45.30 | 41.10 | 0 | 0 | 0 |
12/06/2025 |
44
|
29,700 | 43.80 | 45.20 | 43.70 | 0 | 0 | 0 |
11/06/2025 |
44
|
54,500 | 44 | 46 | 43.60 | 0 | 0 | 0 |
10/06/2025 |
44
|
30,100 | 44 | 44.30 | 43 | 0 | 0 | 0 |
09/06/2025 |
43.80
|
95,000 | 45 | 46.50 | 43.60 | 0 | 0 | 0 |
06/06/2025 |
43
|
52,200 | 46 | 46.90 | 42.70 | 0 | 0 | 0 |
05/06/2025 |
43.80
|
140,300 | 39.90 | 43.80 | 39.90 | 0 | 0 | 0 |
04/06/2025 |
39.90
|
19,200 | 40.10 | 40.30 | 39.70 | 0 | 0 | 0 |
03/06/2025 |
40.10
|
21,800 | 39 | 40.50 | 39 | 0 | 0 | 0 |
02/06/2025 |
39.40
|
21,400 | 39.20 | 40 | 38.50 | 0 | 0 | 0 |
30/05/2025 |
39.20
|
40,600 | 40.70 | 41.80 | 39 | 0 | 0 | 0 |
29/05/2025 |
40.70
|
22,100 | 41.10 | 42.60 | 40.50 | 0 | 0 | 0 |
28/05/2025 |
41.90
|
38,300 | 40 | 43 | 40 | 0 | 0 | 0 |
27/05/2025 |
40.30
|
38,800 | 40 | 41.40 | 40 | 0 | 0 | 0 |
26/05/2025 |
40.50
|
22,200 | 39.20 | 41.70 | 39.10 | 0 | 0 | 0 |
23/05/2025 |
40.50
|
24,200 | 41.80 | 42 | 40.40 | 0 | 0 | 0 |
22/05/2025 |
41
|
97,700 | 44.30 | 47.40 | 40.60 | 0 | 0 | 0 |
21/05/2025 |
43.20
|
36,500 | 42.20 | 43.20 | 42.20 | 0 | 0 | 0 |
20/05/2025 |
39.30
|
59,300 | 37.80 | 39.30 | 34 | 0 | 0 | 0 |
19/05/2025 |
35.80
|
65,200 | 38.80 | 38.80 | 35 | 0 | 900 | -0.0 |
16/05/2025 |
38.80
|
40,800 | 40.10 | 41 | 38.80 | 0 | 0 | 0 |
15/05/2025 |
41.50
|
43,000 | 44.50 | 44.50 | 41.50 | 0 | 500 | 0 |
14/05/2025 |
43.40
|
31,000 | 44 | 44 | 42 | 0 | 200 | 0 |
13/05/2025 |
44
|
21,900 | 43.90 | 44.30 | 43.50 | 0 | 1,100 | 0 |
12/05/2025 |
43.90
|
19,400 | 44 | 44.40 | 43.50 | 0 | 0 | 0 |
09/05/2025 |
43.60
|
20,700 | 43.90 | 44.20 | 43.20 | 0 | 400 | 0 |
08/05/2025 |
43.90
|
25,900 | 44.80 | 44.80 | 43.70 | 0 | 0 | 0 |
07/05/2025 |
44
|
23,500 | 45.20 | 45.50 | 44 | 0 | 0 | 0 |
06/05/2025 |
44
|
47,900 | 44.90 | 47 | 44.80 | 2,200 | 2,500 | 0 |
05/05/2025 |
43.50
|
38,500 | 44.80 | 45 | 43.20 | 0 | 0 | 0 |
29/04/2025 |
44.80
|
20,400 | 46.20 | 46.20 | 44.10 | 0 | 100 | -0.0 |
28/04/2025 |
46
|
16,200 | 48 | 48 | 45.90 | 0 | 0 | 0 |
25/04/2025 |
47.70
|
58,300 | 44 | 48 | 44 | 2,500 | 0 | 0.1 |
24/04/2025 |
44
|
64,700 | 47.40 | 47.40 | 43.50 | 100 | 3,100 | -0.1 |
23/04/2025 |
47.40
|
45,200 | 49.50 | 51.90 | 47 | 0 | 0 | 0 |
22/04/2025 |
49.50
|
127,500 | 53 | 53.10 | 49.50 | 0 | 3,900 | -0.2 |
21/04/2025 |
55
|
193,000 | 58.30 | 58.40 | 52.50 | 3,100 | 0 | 0.2 |
18/04/2025 |
58.30
|
49,900 | 61 | 61.50 | 58.30 | 600 | 0 | 0.0 |
17/04/2025 |
60.20
|
38,500 | 57 | 61 | 56 | 2,400 | 1,400 | 0.1 |
16/04/2025 |
58
|
23,400 | 58.60 | 61 | 58 | 0 | 0 | 0 |
15/04/2025 |
58.50
|
93,100 | 66 | 67.90 | 58.50 | 2,000 | 2,000 | 0.0 |
14/04/2025 |
62.20
|
72,600 | 68 | 68.30 | 60.50 | 1,500 | 0 | 0.1 |
11/04/2025 |
62.10
|
119,900 | 67.70 | 67.70 | 61 | 0 | 500 | -0.0 |
10/04/2025 |
67.70
|
145,300 | 55.50 | 67.70 | 55.50 | 2,000 | 0 | 0.1 |
09/04/2025 |
61.60
|
8,000 | 61.60 | 61.60 | 61.60 | 0 | 0 | 0 |
08/04/2025 |
68.40
|
19,600 | 76 | 77.20 | 68.40 | 500 | 0 | 0.0 |
04/04/2025 |
76
|
117,800 | 72 | 77.90 | 72 | 900 | 4,700 | -0.3 |
03/04/2025 |
70.90
|
177,800 | 64.50 | 70.90 | 62.50 | 0 | 0 | 0 |
02/04/2025 |
64.50
|
164,400 | 64.50 | 64.50 | 62 | 0 | 0 | 0 |
01/04/2025 |
58.70
|
108,900 | 53.50 | 58.70 | 53.50 | 4,700 | 0 | 0.3 |
31/03/2025 |
53.40
|
6,800 | 55.90 | 55.90 | 53.20 | 0 | 0 | 0 |
28/03/2025 |
54.50
|
39,500 | 56.70 | 56.70 | 54 | 0 | 0 | 0 |
27/03/2025 |
56.70
|
9,900 | 57 | 58 | 56 | 0 | 0 | 0 |
26/03/2025 |
57
|
19,500 | 58.60 | 62 | 57 | 0 | 0 | 0 |
25/03/2025 |
58
|
28,700 | 56.50 | 59.10 | 54 | 1,000 | 0 | 0.1 |
24/03/2025 |
58.40
|
37,000 | 62.30 | 62.30 | 58.40 | 0 | 500 | -0.0 |
21/03/2025 |
62.30
|
17,000 | 68 | 68.90 | 62 | 1,000 | 1,500 | -0.0 |
20/03/2025 |
64.70
|
28,000 | 67.50 | 69 | 62 | 0 | 0 | 0 |
19/03/2025 |
64.20
|
48,900 | 67.80 | 68.90 | 63 | 400 | 0 | 0.0 |
18/03/2025 |
67.80
|
76,500 | 63.60 | 68 | 59 | 2,000 | 0 | 0.1 |
17/03/2025 |
63.90
|
43,700 | 69 | 69.60 | 63 | 1,000 | 100 | 0 |
14/03/2025 |
63.40
|
21,300 | 65.20 | 68.80 | 62.10 | 0 | 0 | 0 |
13/03/2025 |
65.10
|
55,700 | 69 | 70 | 62.10 | 0 | 300 | -0.0 |
12/03/2025 |
69
|
105,300 | 69.90 | 70.60 | 66 | 100 | 1,100 | -0.1 |
11/03/2025 |
64.20
|
107,700 | 59.90 | 64.20 | 59.90 | 0 | 0 | 0 |
10/03/2025 |
58.40
|
40,100 | 53 | 58.40 | 53 | 300 | 0 | 0.0 |
07/03/2025 |
53.10
|
80,900 | 58.10 | 58.10 | 53.10 | 1,100 | 1,100 | -0.0 |
06/03/2025 |
58
|
96,800 | 63.30 | 63.30 | 57.90 | 0 | 0 | 0 |
05/03/2025 |
64.30
|
33,200 | 64 | 67.70 | 64 | 0 | 0 | 0 |
04/03/2025 |
64
|
125,100 | 68.40 | 68.40 | 61.60 | 1,100 | 400 | 0.0 |
03/03/2025 |
68.40
|
121,000 | 76.90 | 82.80 | 68.40 | 0 | 0 | 0 |
28/02/2025 |
76
|
38,300 | 80.30 | 80.30 | 73.40 | 0 | 0 | 0 |