Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2025-03-31) |
-4.75 | -12.63% | 27,195,200 | -88,175 | -3.1 |
28.75
38.30
32.65
|
2 tháng
(2025-02-28) |
-6.95 | -17.46% | 59,365,800 | -606,947 | -23.3 |
28.75
41.50
32.65
|
3 tháng
(2025-02-03) |
-5.35 | -14.01% | 79,331,300 | -1,683,016 | -64.5 |
28.75
41.50
32.65
|
6 tháng
(2024-10-31) |
-10.20 | -23.69% | 150,115,900 | -9,889,603 | -405.3 |
28.75
43.80
32.65
|
12 tháng
(2024-05-06) |
-13.69 | -29.41% | 355,012,300 | -12,358,304 | -468.9 |
28.75
51.04
32.65
|
24 tháng
(2023-05-10) |
6.96 | 26.90% | 863,599,900 | -9,828,648 | -358.8 |
24.65
52.64
32.65
|
36 tháng
(2022-05-16) |
-5.66 | -14.71% | 1,122,827,700 | -14,519,384 | -421.4 |
21.53
58.37
32.65
|
60 tháng
(2020-05-25) |
27.41 | 504.37% | 1,376,749,430 | -14,614,204 | -500.6 |
5.24
65.29
32.65
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
29/04/2025 |
32.65
|
455,900 | 32.85 | 33.05 | 32.65 | 4,900 | 28,300 | -0.8 |
28/04/2025 |
32.85
|
905,800 | 32.80 | 33.75 | 32.80 | 55,300 | 125,300 | -2.3 |
25/04/2025 |
32.75
|
945,800 | 33 | 33.10 | 32.40 | 150,100 | 38,100 | 3.7 |
24/04/2025 |
32.75
|
638,600 | 33 | 33.25 | 32.25 | 40,730 | 56,900 | -0.5 |
23/04/2025 |
32.70
|
737,200 | 32 | 32.90 | 31.90 | 128,700 | 43,160 | 2.8 |
22/04/2025 |
31.60
|
1,696,100 | 31.15 | 32.10 | 29.50 | 199,260 | 274,650 | -2.3 |
21/04/2025 |
31.70
|
749,000 | 32.50 | 32.50 | 31.50 | 79,850 | 65,300 | 0.5 |
18/04/2025 |
32.45
|
647,100 | 32.50 | 33.35 | 32.45 | 63,400 | 55,890 | 0.2 |
17/04/2025 |
32.30
|
1,273,000 | 31.50 | 32.50 | 31 | 258,800 | 7,263 | 8.0 |
16/04/2025 |
32.20
|
956,400 | 33.40 | 33.95 | 32 | 38,200 | 81,900 | -1.5 |
15/04/2025 |
33.50
|
969,200 | 34.50 | 34.50 | 33.10 | 81,900 | 15,750 | 2.2 |
14/04/2025 |
34.50
|
1,573,200 | 33.50 | 34.50 | 33 | 143,900 | 138,900 | 0.2 |
11/04/2025 |
32.90
|
3,946,900 | 32.90 | 32.90 | 30.90 | 330,400 | 456,500 | -4.0 |
10/04/2025 |
30.75
|
370,200 | 30.75 | 30.75 | 30.75 | 54,300 | 36,086 | 0.6 |
09/04/2025 |
28.75
|
2,787,100 | 28.75 | 30.30 | 28.75 | 144,150 | 5,670 | 4.0 |
08/04/2025 |
30.90
|
1,157,600 | 30.90 | 31.50 | 30.90 | 10,100 | 377,964 | -11.4 |
04/04/2025 |
33.20
|
4,344,000 | 33.20 | 33.50 | 33.20 | 67,010 | 69,622 | -0.1 |
03/04/2025 |
35.65
|
1,644,700 | 35.80 | 37.35 | 35.65 | 7,500 | 33,201 | -0.9 |
02/04/2025 |
38.30
|
574,300 | 37.85 | 38.70 | 37.85 | 100 | 11,900 | -0.5 |
01/04/2025 |
37.70
|
374,700 | 37.60 | 38.10 | 37.60 | 700 | 0 | 0.0 |
31/03/2025 |
37.60
|
904,300 | 37.90 | 38 | 37.50 | 16,800 | 65,319 | -1.8 |
28/03/2025 |
38
|
1,513,500 | 38.80 | 38.80 | 37.90 | 13,000 | 151,430 | -5.3 |
27/03/2025 |
38.70
|
485,000 | 39 | 39.10 | 38.70 | 200 | 3,804 | -0.1 |
26/03/2025 |
38.85
|
673,600 | 39.30 | 39.85 | 38.85 | 1,900 | 72,800 | -2.8 |
25/03/2025 |
39.30
|
676,400 | 39.45 | 39.75 | 39.20 | 0 | 0 | 0 |
24/03/2025 |
39.45
|
1,028,600 | 39.20 | 39.50 | 38.50 | 12,700 | 35,445 | -0.9 |
21/03/2025 |
39.25
|
378,800 | 38.90 | 39.40 | 38.90 | 0 | 0 | 0 |
20/03/2025 |
39
|
1,328,800 | 39.60 | 39.60 | 38.80 | 2,200 | 254,980 | -9.8 |
19/03/2025 |
39.30
|
2,090,300 | 39.80 | 40.10 | 38.95 | 4,700 | 41,300 | -1.5 |
18/03/2025 |
40.10
|
767,300 | 40.75 | 40.85 | 40.10 | 8,700 | 33,153 | -1.0 |
17/03/2025 |
40.50
|
960,200 | 40.60 | 40.75 | 40.40 | 352,100 | 41,800 | 12.6 |
14/03/2025 |
40.30
|
1,247,800 | 40.20 | 40.70 | 40.10 | 271,300 | 51,650 | 8.9 |
13/03/2025 |
40.20
|
1,464,600 | 41.30 | 41.30 | 40.10 | 54,600 | 118,650 | -2.7 |
12/03/2025 |
41.15
|
1,121,400 | 41.70 | 41.70 | 41.15 | 211,100 | 171,100 | 1.7 |
11/03/2025 |
41.50
|
3,240,000 | 40.30 | 41.60 | 39.85 | 69,100 | 424,370 | -14.4 |
10/03/2025 |
40.65
|
1,916,400 | 40.75 | 41 | 40.45 | 93,900 | 220,600 | -5.1 |
07/03/2025 |
40.75
|
1,851,900 | 41.05 | 41.30 | 40.50 | 60,000 | 278,530 | -8.9 |
06/03/2025 |
41
|
3,503,700 | 39 | 41 | 39 | 871,000 | 68,210 | 32.0 |
05/03/2025 |
39
|
2,435,300 | 39.80 | 39.85 | 38.95 | 52,600 | 576,400 | -20.6 |
04/03/2025 |
39.75
|
1,570,000 | 39.70 | 39.90 | 39 | 15,900 | 59,050 | -1.7 |
03/03/2025 |
39.90
|
1,016,900 | 40 | 40.35 | 39.85 | 6,600 | 5,400 | 0.0 |
28/02/2025 |
39.80
|
2,900,100 | 39.50 | 40.35 | 39.30 | 125,300 | 137,000 | -0.5 |
27/02/2025 |
39.30
|
940,300 | 39.15 | 39.40 | 38.70 | 2,400 | 37,600 | -1.4 |
26/02/2025 |
39.15
|
1,152,800 | 38.95 | 39.50 | 38.95 | 12,600 | 80,800 | -2.7 |
25/02/2025 |
38.90
|
1,268,400 | 39.50 | 39.80 | 38.90 | 17,400 | 118,852 | -4.0 |
24/02/2025 |
39.20
|
990,100 | 38.75 | 39.20 | 38.50 | 12,400 | 78,900 | -2.6 |
21/02/2025 |
38.75
|
1,752,500 | 38.75 | 39.20 | 38.25 | 116,822 | 303,500 | -7.2 |
20/02/2025 |
38.75
|
1,143,200 | 39 | 39.10 | 38.65 | 660 | 73,900 | -2.8 |
19/02/2025 |
38.80
|
2,806,600 | 38 | 39.30 | 38 | 208,997 | 337,890 | -5.1 |
18/02/2025 |
37.80
|
872,000 | 37.70 | 38.40 | 37.70 | 63,075 | 29,940 | 1.3 |
17/02/2025 |
37.70
|
836,000 | 38.05 | 38.20 | 37.65 | 600 | 307,559 | -11.6 |
14/02/2025 |
37.85
|
1,360,400 | 37.70 | 38.20 | 37.55 | 127,900 | 242,400 | -4.3 |
13/02/2025 |
37.75
|
395,100 | 37.50 | 37.95 | 37.50 | 5,400 | 3,200 | 0.1 |
12/02/2025 |
37.80
|
469,600 | 37.50 | 38.20 | 37.50 | 1,600 | 1,600 | -0.0 |
11/02/2025 |
37.65
|
800,600 | 37.70 | 38 | 37.55 | 16,800 | 206,902 | -7.2 |
10/02/2025 |
38
|
1,109,500 | 38.70 | 38.70 | 37.90 | 93,300 | 30,700 | 2.4 |
07/02/2025 |
38.80
|
700,100 | 39.05 | 39.30 | 38.80 | 161,400 | 17,700 | 5.6 |
06/02/2025 |
39.05
|
1,278,100 | 38.85 | 39.35 | 38.45 | 305,700 | 90,900 | 8.4 |
05/02/2025 |
38.55
|
759,300 | 38.95 | 38.95 | 38.50 | 0 | 215,200 | -8.3 |
04/02/2025 |
38.60
|
601,700 | 38.20 | 38.65 | 38.05 | 20,140 | 57,120 | -1.4 |
03/02/2025 |
38.20
|
729,200 | 38 | 38.65 | 37.70 | 11,200 | 19,800 | -0.3 |
24/01/2025 |
38
|
1,054,600 | 37.30 | 38.35 | 37.30 | 147,400 | 22,100 | 4.8 |
23/01/2025 |
37.55
|
683,300 | 37.55 | 37.70 | 37.20 | 39,400 | 61,372 | -0.8 |
22/01/2025 |
37.25
|
1,143,600 | 37.75 | 37.80 | 37.25 | 1,400 | 101,948 | -3.8 |
21/01/2025 |
37.60
|
924,800 | 38.60 | 38.60 | 37.60 | 16,400 | 232,638 | -8.2 |
20/01/2025 |
38.30
|
637,200 | 38 | 38.45 | 37.90 | 165,100 | 0 | 6.3 |
17/01/2025 |
37.70
|
816,800 | 37.35 | 37.80 | 37.35 | 496,200 | 457,200 | 1.5 |
16/01/2025 |
37.35
|
487,000 | 37.80 | 37.90 | 37.35 | 5,400 | 67,600 | -2.3 |
15/01/2025 |
37.25
|
669,200 | 37.50 | 37.65 | 37.25 | 3,650 | 204,700 | -7.5 |
14/01/2025 |
37.45
|
311,000 | 37.60 | 38 | 37.45 | 10,900 | 11,840 | -0.0 |
13/01/2025 |
37.50
|
814,500 | 37.15 | 37.75 | 37.05 | 84,900 | 201,400 | -4.4 |
10/01/2025 |
37.40
|
840,300 | 37.80 | 38.10 | 37.40 | 91,600 | 1,300 | 3.4 |
09/01/2025 |
37.80
|
507,400 | 38 | 38.25 | 37.80 | 1,300 | 29,550 | -1.1 |
08/01/2025 |
37.90
|
1,032,600 | 37.60 | 38.30 | 37.60 | 15,300 | 195,891 | -6.8 |
07/01/2025 |
37.80
|
2,042,500 | 39 | 39.30 | 37.80 | 176,400 | 219,940 | -1.7 |
06/01/2025 |
38.80
|
1,754,100 | 40.50 | 40.50 | 38.60 | 31,700 | 181,600 | -6.0 |
03/01/2025 |
40.20
|
786,500 | 41.15 | 41.15 | 40.20 | 1,100 | 194,100 | -7.8 |
02/01/2025 |
41.30
|
1,374,600 | 40.45 | 41.30 | 40.05 | 285,000 | 274,834 | 0.5 |
31/12/2024 |
40.20
|
1,133,200 | 40.80 | 40.80 | 40.20 | 300 | 226,000 | -9.1 |
30/12/2024 |
40.60
|
803,500 | 41 | 41.15 | 40.60 | 201 | 237,200 | -9.7 |
27/12/2024 |
40.85
|
1,063,900 | 41 | 41.30 | 40.85 | 162,300 | 115,132 | 1.9 |
26/12/2024 |
41
|
1,200,300 | 41.40 | 41.75 | 41 | 4,400 | 355,200 | -14.5 |
25/12/2024 |
41.35
|
1,424,500 | 41.40 | 41.85 | 41.35 | 88,000 | 502,380 | -17.2 |
24/12/2024 |
41.40
|
966,900 | 41.50 | 41.60 | 40.95 | 2,700 | 7,832 | -0.2 |
23/12/2024 |
41.55
|
613,700 | 41.85 | 41.90 | 41.45 | 0 | 2,600 | -0.1 |
20/12/2024 |
41.35
|
789,000 | 41.10 | 41.50 | 41 | 50,000 | 104,190 | -2.2 |
19/12/2024 |
41.10
|
1,542,700 | 41.10 | 41.40 | 40.70 | 3,000 | 247,130 | -10.0 |
18/12/2024 |
41.70
|
1,306,200 | 41.65 | 41.95 | 41.05 | 600 | 518,100 | -21.4 |
17/12/2024 |
41.70
|
676,800 | 41.20 | 41.75 | 41.10 | 20,800 | 2,800 | 0.7 |
16/12/2024 |
41
|
1,208,000 | 41.40 | 41.80 | 40.95 | 30,100 | 389,700 | -14.8 |
13/12/2024 |
41.40
|
1,455,500 | 42 | 42.20 | 41.35 | 700 | 222,510 | -9.3 |
12/12/2024 |
42
|
2,216,700 | 42.50 | 42.85 | 41.90 | 30,300 | 513,700 | -20.4 |
11/12/2024 |
42.50
|
1,136,800 | 42.80 | 43.05 | 42.45 | 800 | 77,330 | -3.3 |
10/12/2024 |
42.80
|
1,024,500 | 42.95 | 43 | 42.60 | 5,000 | 26,860 | -0.9 |
09/12/2024 |
42.90
|
1,363,700 | 43.15 | 43.20 | 42.80 | 4,000 | 72,600 | -3.0 |
06/12/2024 |
43.15
|
1,633,400 | 43.70 | 43.70 | 43.10 | 28,600 | 146,900 | -5.1 |
05/12/2024 |
43.45
|
2,694,700 | 42.40 | 43.60 | 42.20 | 49,100 | 236,550 | -8.1 |
04/12/2024 |
42.75
|
1,516,100 | 42.40 | 42.90 | 42.15 | 5,600 | 162,800 | -6.7 |
03/12/2024 |
42.35
|
2,201,200 | 42.80 | 43.25 | 42.35 | 105,200 | 260,500 | -6.7 |
02/12/2024 |
43
|
1,072,600 | 43.25 | 43.25 | 42.75 | 1,500 | 208,400 | -8.9 |