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) |
1.50 | 3.70% | 370,100 | -9,300 | -0.4 |
40.10
42.60
42.60
|
2 tháng
(2025-05-23) |
0.80 | 1.94% | 645,500 | -19,900 | -0.8 |
40.10
42.60
42.60
|
3 tháng
(2025-04-23) |
0.70 | 1.69% | 1,036,000 | -39,890 | -1.0 |
40.10
42.60
42.60
|
6 tháng
(2025-01-23) |
2.10 | 5.26% | 2,005,100 | 4,345 | 0.8 |
38.30
42.60
42.60
|
12 tháng
(2024-07-29) |
7.72 | 22.53% | 4,513,000 | -207,705 | -6.8 |
33.64
42.60
42.60
|
24 tháng
(2023-08-02) |
10.53 | 33.47% | 7,245,000 | 97,195 | 4.7 |
31.47
42.60
42.60
|
36 tháng
(2022-08-08) |
9.34 | 28.60% | 10,954,300 | 297,785 | 12.3 |
30.51
42.60
42.60
|
60 tháng
(2020-08-17) |
22.75 | 118.13% | 18,932,410 | 176,025 | 5.5 |
19.25
42.60
42.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
23/07/2025 |
42.75
|
15,700 | 42.20 | 42.75 | 42.20 | 100 | 0 | 0 |
22/07/2025 |
42.60
|
17,300 | 42 | 42.60 | 42 | 0 | 900 | -0.0 |
21/07/2025 |
42
|
20,800 | 42.15 | 42.15 | 41.25 | 0 | 0 | 0 |
18/07/2025 |
42.15
|
32,900 | 41.50 | 42.15 | 41.40 | 800 | 0 | 0.0 |
17/07/2025 |
42
|
11,200 | 41.70 | 42 | 41.60 | 100 | 0 | 0.0 |
16/07/2025 |
41.80
|
16,500 | 41.95 | 42.30 | 41.70 | 100 | 100 | 0 |
15/07/2025 |
41.95
|
23,700 | 42.10 | 42.15 | 41.80 | 400 | 0 | 0.0 |
14/07/2025 |
42.10
|
30,900 | 41.10 | 42.15 | 41.10 | 0 | 1,000 | -0.0 |
11/07/2025 |
41.70
|
5,300 | 41.50 | 41.70 | 41.50 | 0 | 0 | 0 |
10/07/2025 |
41.50
|
25,100 | 41 | 41.50 | 40.95 | 0 | 0 | 0 |
09/07/2025 |
41
|
43,300 | 41 | 41 | 40.85 | 400 | 0 | 0 |
08/07/2025 |
41
|
29,900 | 40.85 | 41.25 | 40.85 | 0 | 200 | -0.0 |
07/07/2025 |
40.70
|
15,800 | 40.65 | 40.95 | 40.65 | 200 | 8,400 | -0.3 |
04/07/2025 |
40.75
|
9,500 | 40.75 | 40.75 | 40.35 | 0 | 300 | -0.0 |
03/07/2025 |
40.75
|
15,600 | 40.40 | 40.75 | 40.20 | 700 | 0 | 0.0 |
02/07/2025 |
40.40
|
7,000 | 40.45 | 40.75 | 40.35 | 0 | 0 | 0 |
01/07/2025 |
40.70
|
8,400 | 40.45 | 40.70 | 40.35 | 100 | 0 | 0.0 |
30/06/2025 |
40.80
|
3,500 | 40.85 | 40.85 | 40.50 | 0 | 0 | 0 |
27/06/2025 |
40.80
|
26,500 | 40.10 | 40.80 | 40.05 | 0 | 0 | 0 |
26/06/2025 |
40.10
|
15,200 | 40.20 | 40.90 | 40.10 | 0 | 0 | 0 |
25/06/2025 |
40.20
|
700 | 39.95 | 40.20 | 39.95 | 0 | 0 | 0 |
24/06/2025 |
40.50
|
2,200 | 40.50 | 40.50 | 40 | 0 | 0 | 0 |
23/06/2025 |
40.50
|
26,100 | 40.35 | 40.70 | 39.80 | 1,900 | 4,000 | -0.1 |
20/06/2025 |
40.70
|
14,000 | 40.20 | 40.70 | 40.15 | 0 | 0 | 0 |
19/06/2025 |
40.65
|
4,800 | 40.50 | 40.70 | 40.50 | 0 | 0 | 0 |
18/06/2025 |
40.60
|
20,900 | 40.50 | 40.65 | 40.05 | 0 | 1,800 | -0.1 |
17/06/2025 |
40.50
|
13,700 | 40.90 | 40.90 | 39.90 | 600 | 100 | 0.0 |
16/06/2025 |
40.10
|
30,800 | 40.45 | 40.70 | 40.10 | 0 | 0 | 0 |
13/06/2025 |
40.70
|
17,800 | 40.40 | 40.75 | 40 | 200 | 0 | 0.0 |
12/06/2025 |
40.75
|
30,300 | 40.40 | 40.80 | 40.15 | 2,200 | 0 | 0.1 |
11/06/2025 |
40.80
|
22,000 | 40.70 | 40.85 | 40.35 | 0 | 0 | 0 |
10/06/2025 |
40.70
|
10,000 | 40.70 | 40.70 | 40.50 | 0 | 0 | 0 |
09/06/2025 |
40.90
|
4,800 | 40.80 | 40.90 | 40.70 | 0 | 0 | 0 |
06/06/2025 |
40.90
|
400 | 40.95 | 40.95 | 40.90 | 0 | 0 | 0 |
05/06/2025 |
40.90
|
3,400 | 41 | 41.05 | 40.90 | 0 | 0 | 0 |
04/06/2025 |
40.90
|
11,000 | 40.90 | 40.90 | 40.70 | 2,100 | 0 | 0.1 |
03/06/2025 |
40.90
|
400 | 40.70 | 40.90 | 40.70 | 0 | 0 | 0 |
02/06/2025 |
40.90
|
19,800 | 40.90 | 41.10 | 40.35 | 0 | 0 | 0 |
30/05/2025 |
41
|
19,500 | 41.80 | 41.80 | 40.50 | 0 | 15,000 | -0.6 |
29/05/2025 |
40.80
|
10,800 | 41.35 | 41.35 | 40.50 | 1,200 | 0 | 0.0 |
28/05/2025 |
41.25
|
10,100 | 41 | 41.25 | 40.80 | 0 | 0 | 0 |
27/05/2025 |
41.20
|
7,600 | 40.65 | 41.20 | 40.65 | 0 | 0 | 0 |
26/05/2025 |
40.50
|
15,100 | 40.65 | 40.80 | 40.50 | 0 | 0 | 0 |
23/05/2025 |
41.20
|
8,200 | 40.90 | 41.25 | 40.55 | 0 | 0 | 0 |
22/05/2025 |
40.95
|
34,100 | 41 | 41.30 | 40.65 | 0 | 13,000 | 0 |
21/05/2025 |
41.30
|
8,600 | 41 | 41.30 | 41 | 0 | 0 | 0 |
20/05/2025 |
41.10
|
20,700 | 41.10 | 41.20 | 40.80 | 0 | 5,000 | -0.2 |
19/05/2025 |
41
|
46,300 | 41.20 | 41.40 | 41 | 0 | 1,800 | 0 |
16/05/2025 |
41.30
|
45,700 | 41.35 | 41.35 | 41 | 200 | 200 | 0 |
15/05/2025 |
41.50
|
15,000 | 41.60 | 41.60 | 41.05 | 0 | 0 | 0 |
14/05/2025 |
41.60
|
23,600 | 41.30 | 41.95 | 41.25 | 5,410 | 0 | 0 |
13/05/2025 |
41.30
|
35,500 | 41.30 | 41.35 | 41.05 | 200 | 0 | 0 |
12/05/2025 |
41.25
|
12,200 | 40.95 | 41.25 | 40.95 | 0 | 6,000 | 0 |
09/05/2025 |
40.95
|
11,100 | 41.25 | 41.25 | 40.95 | 0 | 900 | 0 |
08/05/2025 |
41.25
|
21,800 | 40.90 | 41.30 | 40.85 | 1,000 | 0 | 0 |
07/05/2025 |
40.95
|
8,000 | 41.40 | 41.40 | 40.95 | 0 | 0 | 0 |
06/05/2025 |
41.35
|
12,800 | 41.45 | 41.45 | 40.95 | 0 | 1,100 | 0 |
05/05/2025 |
41.35
|
7,500 | 41.15 | 41.45 | 41 | 1,000 | 0 | 0 |
29/04/2025 |
41.25
|
40,400 | 41.25 | 41.40 | 40.50 | 0 | 500 | -0.0 |
28/04/2025 |
41.20
|
8,700 | 41.35 | 41.35 | 40.95 | 500 | 0 | 0.0 |
25/04/2025 |
41.10
|
6,700 | 41.20 | 41.20 | 40.75 | 0 | 0 | 0 |
24/04/2025 |
41.20
|
19,100 | 41.30 | 41.50 | 40.50 | 0 | 0 | 0 |
23/04/2025 |
41.30
|
12,700 | 41.05 | 41.60 | 40.50 | 200 | 0 | 0.0 |
22/04/2025 |
41
|
34,500 | 41.40 | 41.95 | 39 | 1,500 | 0 | 0.1 |
21/04/2025 |
41.85
|
23,000 | 41.75 | 41.85 | 41 | 300 | 0 | 0.0 |
18/04/2025 |
41.85
|
24,300 | 41.65 | 41.85 | 41.25 | 1,800 | 0 | 0.1 |
17/04/2025 |
41.65
|
18,400 | 41 | 41.65 | 40.70 | 3,800 | 3,000 | 0.0 |
16/04/2025 |
41.80
|
8,600 | 41.40 | 42 | 40.65 | 3,300 | 0 | 0.1 |
15/04/2025 |
41.40
|
14,500 | 41.45 | 41.45 | 40.20 | 0 | 0 | 0 |
14/04/2025 |
41.50
|
31,900 | 41.50 | 41.50 | 40 | 0 | 700 | -0.0 |
11/04/2025 |
40.95
|
6,200 | 41.05 | 41.20 | 40.80 | 0 | 200 | -0.0 |
10/04/2025 |
41
|
139,500 | 39.50 | 41.65 | 39.50 | 200 | 0 | 0.0 |
09/04/2025 |
38.95
|
57,400 | 38.15 | 38.95 | 37.80 | 2,800 | 951 | 0.1 |
08/04/2025 |
38.30
|
29,700 | 39 | 39 | 38.20 | 900 | 500 | 0.0 |
04/04/2025 |
40
|
17,400 | 39 | 40 | 37.80 | 500 | 2,000 | -0.1 |
03/04/2025 |
40
|
11,200 | 41.85 | 41.85 | 39 | 700 | 0 | 0.0 |
02/04/2025 |
41.90
|
3,900 | 41.90 | 41.90 | 41.05 | 2,500 | 0 | 0.1 |
01/04/2025 |
41.95
|
35,100 | 41.90 | 42 | 41.90 | 12,400 | 0 | 0.5 |
31/03/2025 |
41.90
|
19,100 | 41.90 | 42.15 | 41.80 | 15,800 | 500 | 0.6 |
28/03/2025 |
41.90
|
1,000 | 42.30 | 42.30 | 41.65 | 0 | 0 | 0 |
27/03/2025 |
42.40
|
11,500 | 42 | 42.40 | 41.45 | 1,300 | 4,100 | -0.1 |
26/03/2025 |
42
|
1,500 | 42 | 42 | 41.50 | 200 | 1,200 | -0.0 |
25/03/2025 |
42
|
21,100 | 41.60 | 42 | 41.30 | 0 | 0 | 0 |
24/03/2025 |
41.50
|
11,500 | 41.60 | 41.60 | 41.40 | 9,500 | 7,114 | 0.1 |
21/03/2025 |
41.70
|
4,300 | 41.60 | 41.70 | 41.45 | 0 | 0 | 0 |
20/03/2025 |
41.60
|
8,200 | 41.60 | 41.70 | 41.50 | 0 | 4,100 | -0.2 |
19/03/2025 |
41.60
|
4,200 | 41.50 | 41.80 | 41.50 | 0 | 1,600 | -0.1 |
18/03/2025 |
41.80
|
10,000 | 41.75 | 41.80 | 41.40 | 1,500 | 600 | 0.0 |
17/03/2025 |
41.75
|
1,800 | 41.65 | 41.80 | 41.65 | 0 | 0 | 0 |
14/03/2025 |
41.65
|
11,700 | 41.40 | 41.80 | 40.80 | 0 | 600 | -0.0 |
13/03/2025 |
41.40
|
21,300 | 41.80 | 41.80 | 41.40 | 11,800 | 0 | 0.5 |
12/03/2025 |
41.55
|
3,300 | 41.30 | 41.65 | 41.20 | 0 | 0 | 0 |
11/03/2025 |
41.30
|
10,600 | 41.35 | 41.70 | 41.15 | 0 | 2,000 | -0.1 |
10/03/2025 |
41.35
|
10,200 | 41.40 | 41.40 | 41.20 | 0 | 0 | 0 |
07/03/2025 |
41.40
|
17,200 | 41.15 | 41.40 | 41.15 | 3,700 | 0 | 0.2 |
06/03/2025 |
41.15
|
5,900 | 40.80 | 41.25 | 40.80 | 700 | 100 | 0.0 |
05/03/2025 |
40.80
|
5,800 | 40.80 | 41.35 | 40.50 | 700 | 0 | 0.0 |
04/03/2025 |
40.80
|
4,900 | 41.30 | 41.50 | 40.80 | 0 | 0 | 0 |
03/03/2025 |
41.40
|
10,700 | 41.15 | 41.40 | 41.15 | 0 | 0 | 0 |
28/02/2025 |
41.15
|
3,200 | 41.15 | 41.15 | 40.50 | 0 | 0 | 0 |
27/02/2025 |
41.30
|
5,600 | 41.45 | 41.45 | 40.50 | 1,400 | 0 | 0.1 |