Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2025-06-30) |
5.50 | 3.03% | 302,300 | 36,200 | 5.0 |
181.30
187
181.70
|
2 tháng
(2025-05-30) |
-22.48 | -10.74% | 879,800 | 57,300 | 5.0 |
175.90
226.06
181.70
|
3 tháng
(2025-05-05) |
-10.22 | -5.19% | 1,452,000 | 58,400 | 5.0 |
175.90
228.51
181.70
|
6 tháng
(2025-02-03) |
20.13 | 12.08% | 2,378,830 | 58,500 | 5.0 |
148.95
228.51
181.70
|
12 tháng
(2024-08-05) |
-1.27 | -0.67% | 3,386,762 | 58,500 | 5.0 |
148.95
228.51
181.70
|
24 tháng
(2023-08-09) |
68.02 | 57.26% | 6,240,192 | 57,400 | 4.8 |
103.04
228.61
181.70
|
36 tháng
(2022-08-15) |
78.11 | 71.86% | 7,686,467 | 58,500 | 4.9 |
46.10
228.61
181.70
|
60 tháng
(2020-08-24) |
80.93 | 76.45% | 16,797,378 | 58,900 | 4.6 |
46.10
259.24
181.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
16/05/2018 |
51.85
|
2,800 | 52.70 | 52.70 | 50.91 | 0 | 0 | 0 |
15/05/2018 |
52.70
|
1,200 | 50.62 | 52.70 | 50.91 | 0 | 0 | 0 |
14/05/2018 |
50.62
|
1,900 | 51.75 | 53.73 | 50.62 | 0 | 0 | 0 |
11/05/2018 |
51.75
|
100 | 52.79 | 52.79 | 51.75 | 0 | 0 | 0 |
10/05/2018 |
52.79
|
6,900 | 54.68 | 54.68 | 52.79 | 0 | 0 | 0 |
09/05/2018 |
54.68
|
2,450 | 51.85 | 54.68 | 53.26 | 0 | 0 | 0 |
08/05/2018 |
51.85
|
6,039 | 50.91 | 52.32 | 50.91 | 0 | 0 | 0 |
07/05/2018 |
50.91
|
4,700 | 49.96 | 51.38 | 50.91 | 0 | 0 | 0 |
04/05/2018 |
49.96
|
3,600 | 49.96 | 54.21 | 49.96 | 0 | 0 | 0 |
03/05/2018 |
49.96
|
4,700 | 48.17 | 50.81 | 49.96 | 0 | 0 | 0 |
02/05/2018 |
48.17
|
14,400 | 51.38 | 52.13 | 48.08 | 0 | 0 | 0 |
27/04/2018 |
51.38
|
600 | 52.60 | 53.26 | 51.38 | 0 | 0 | 0 |
26/04/2018 |
52.60
|
5,200 | 52.79 | 52.79 | 52.60 | 0 | 0 | 0 |
24/04/2018 |
52.79
|
2,700 | 52.79 | 53.73 | 52.79 | 0 | 0 | 0 |
23/04/2018 |
52.79
|
8,800 | 54.68 | 54.68 | 52.79 | 0 | 0 | 0 |
20/04/2018 |
54.68
|
5,200 | 55.15 | 56.09 | 54.68 | 0 | 0 | 0 |
19/04/2018 |
55.15
|
13,800 | 56.19 | 56.19 | 55.15 | 0 | 0 | 0 |
18/04/2018 |
56.19
|
9,500 | 55.71 | 57.50 | 56.19 | 0 | 0 | 0 |
17/04/2018 |
55.71
|
5,200 | 55.24 | 56.09 | 55.62 | 0 | 0 | 0 |
16/04/2018 |
55.24
|
2,800 | 54.87 | 55.62 | 54.87 | 0 | 0 | 0 |
13/04/2018 |
54.87
|
9,900 | 54.68 | 55.15 | 54.68 | 0 | 0 | 0 |
12/04/2018 |
54.68
|
2,400 | 53.92 | 54.68 | 53.73 | 0 | 0 | 0 |
11/04/2018 |
53.92
|
2,500 | 53.73 | 54.68 | 53.92 | 0 | 0 | 0 |
10/04/2018 |
53.73
|
4,100 | 54.58 | 54.58 | 53.73 | 0 | 0 | 0 |
09/04/2018 |
54.58
|
10,700 | 54.68 | 54.77 | 54.58 | 0 | 0 | 0 |
06/04/2018 |
54.68
|
8,900 | 54.11 | 56.56 | 53.83 | 0 | 0 | 0 |
05/04/2018 |
54.11
|
3,500 | 54.11 | 54.30 | 53.73 | 0 | 0 | 0 |
04/04/2018 |
54.11
|
6,630 | 54.68 | 54.68 | 54.11 | 0 | 0 | 0 |
03/04/2018 |
54.68
|
21,610 | 49.87 | 57.03 | 49.96 | 0 | 0 | 0 |
02/04/2018 |
49.87
|
1,300 | 49.49 | 50.15 | 49.59 | 0 | 0 | 0 |
30/03/2018 |
49.49
|
3,300 | 49.02 | 50.43 | 49.02 | 0 | 0 | 0 |
29/03/2018 |
49.02
|
500 | 49.77 | 49.77 | 49.02 | 0 | 0 | 0 |
28/03/2018 |
49.77
|
1,600 | 49.68 | 49.77 | 48.93 | 0 | 0 | 0 |
27/03/2018 |
49.68
|
1,900 | 49.21 | 50.43 | 49.59 | 0 | 0 | 0 |
26/03/2018 |
49.21
|
300 | 49.96 | 49.96 | 49.21 | 0 | 0 | 0 |
23/03/2018 |
49.96
|
2,400 | 50.72 | 50.72 | 48.08 | 0 | 0 | 0 |
22/03/2018 |
50.72
|
1,000 | 50.06 | 50.81 | 49.96 | 0 | 0 | 0 |
21/03/2018 |
50.06
|
4,800 | 51.38 | 51.38 | 49.96 | 0 | 0 | 0 |
20/03/2018 |
51.38
|
1,000 | 52.70 | 52.70 | 51.38 | 0 | 0 | 0 |
19/03/2018 |
52.70
|
1,500 | 50.91 | 52.79 | 51.09 | 0 | 0 | 0 |
16/03/2018 |
50.91
|
6,100 | 52.41 | 52.41 | 50.91 | 0 | 0 | 0 |
15/03/2018 |
52.41
|
1,840 | 53.92 | 53.92 | 52.41 | 0 | 0 | 0 |
14/03/2018 |
53.92
|
5,800 | 56.37 | 56.56 | 53.73 | 0 | 0 | 0 |
13/03/2018 |
56.37
|
5,400 | 56.56 | 56.56 | 55.15 | 0 | 0 | 0 |
12/03/2018 |
56.56
|
16,200 | 54.68 | 56.94 | 55.43 | 0 | 0 | 0 |
09/03/2018 |
54.68
|
8,740 | 51.85 | 54.68 | 51.85 | 0 | 0 | 0 |
08/03/2018 |
51.85
|
4,600 | 51.85 | 51.94 | 51.85 | 0 | 0 | 0 |
07/03/2018 |
51.85
|
14,200 | 51.75 | 52.79 | 51.38 | 0 | 0 | 0 |
06/03/2018 |
51.75
|
2,000 | 51.38 | 51.75 | 50.91 | 0 | 0 | 0 |
05/03/2018 |
51.38
|
4,000 | 49.49 | 51.57 | 49.96 | 0 | 0 | 0 |
02/03/2018 |
49.49
|
16,700 | 49.87 | 49.96 | 49.49 | 0 | 0 | 0 |
01/03/2018 |
49.87
|
7,300 | 49.68 | 49.87 | 49.02 | 0 | 0 | 0 |
28/02/2018 |
49.68
|
12,600 | 49.30 | 49.68 | 48.55 | 0 | 0 | 0 |
27/02/2018 |
49.30
|
13,200 | 48.93 | 49.96 | 48.74 | 0 | 0 | 0 |
26/02/2018 |
48.93
|
7,200 | 49.49 | 50.91 | 48.08 | 0 | 0 | 0 |
23/02/2018 |
49.49
|
2,200 | 49.96 | 49.96 | 48.64 | 0 | 0 | 0 |
22/02/2018 |
49.96
|
2,400 | 51.38 | 51.38 | 49.96 | 0 | 0 | 0 |
21/02/2018 |
51.38
|
1,200 | 51.85 | 51.85 | 51.38 | 0 | 0 | 0 |
13/02/2018 |
51.85
|
7,200 | 49.96 | 51.85 | 49.59 | 0 | 0 | 0 |
12/02/2018 |
49.96
|
1,500 | 49.02 | 49.96 | 48.64 | 0 | 0 | 0 |
09/02/2018 |
49.02
|
1,000 | 47.89 | 49.02 | 48.08 | 0 | 0 | 0 |
08/02/2018 |
47.89
|
3,400 | 49.02 | 49.02 | 47.89 | 0 | 0 | 0 |
07/02/2018 |
49.02
|
3,110 | 48.93 | 49.96 | 49.02 | 0 | 0 | 0 |
06/02/2018 |
48.93
|
6,600 | 49.30 | 49.30 | 47.14 | 0 | 0 | 0 |
05/02/2018 |
49.30
|
12,800 | 50.72 | 50.91 | 49.30 | 0 | 0 | 0 |
02/02/2018 |
50.72
|
2,500 | 50.72 | 50.91 | 50.72 | 0 | 0 | 0 |
01/02/2018 |
50.72
|
800 | 51.00 | 51.00 | 50.72 | 0 | 0 | 0 |
31/01/2018 |
51.00
|
500 | 49.96 | 51.00 | 50.62 | 0 | 0 | 0 |
30/01/2018 |
49.96
|
9,000 | 51.47 | 53.73 | 48.08 | 0 | 0 | 0 |
29/01/2018 |
51.47
|
5,300 | 51.85 | 52.32 | 50.91 | 0 | 0 | 0 |
26/01/2018 |
51.85
|
13,110 | 53.73 | 53.92 | 51.00 | 0 | 0 | 0 |
25/01/2018 |
53.73
|
2,900 | 54.21 | 54.21 | 53.73 | 0 | 0 | 0 |
24/01/2018 |
54.21
|
8,000 | 53.92 | 55.62 | 53.83 | 0 | 0 | 0 |
23/01/2018 |
53.92
|
7,800 | 53.26 | 54.21 | 52.98 | 0 | 0 | 0 |
22/01/2018 |
53.26
|
5,000 | 54.21 | 55.62 | 52.89 | 0 | 0 | 0 |
19/01/2018 |
54.21
|
4,000 | 55.15 | 55.15 | 52.79 | 0 | 0 | 0 |
18/01/2018 |
55.15
|
2,200 | 54.02 | 55.15 | 53.92 | 0 | 0 | 0 |
17/01/2018 |
54.02
|
9,500 | 52.79 | 54.68 | 49.96 | 0 | 0 | 0 |
16/01/2018 |
52.79
|
27,600 | 54.68 | 55.81 | 52.79 | 0 | 0 | 0 |
15/01/2018 |
54.68
|
6,800 | 55.62 | 55.62 | 54.68 | 0 | 0 | 0 |
12/01/2018 |
55.62
|
11,700 | 56.56 | 57.03 | 55.15 | 0 | 0 | 0 |
11/01/2018 |
56.56
|
15,600 | 54.39 | 57.03 | 54.87 | 0 | 0 | 0 |
10/01/2018 |
54.39
|
18,300 | 54.87 | 55.05 | 54.39 | 0 | 0 | 0 |
09/01/2018 |
54.87
|
20,800 | 57.32 | 57.32 | 54.30 | 0 | 0 | 0 |
08/01/2018 |
57.32
|
11,800 | 56.75 | 57.41 | 55.34 | 0 | 0 | 0 |
05/01/2018 |
56.75
|
9,000 | 57.98 | 57.98 | 56.19 | 0 | 0 | 0 |
04/01/2018 |
57.98
|
14,400 | 59.01 | 59.01 | 57.98 | 0 | 0 | 0 |
03/01/2018 |
59.01
|
4,200 | 59.11 | 59.30 | 58.92 | 0 | 0 | 0 |
02/01/2018 |
59.11
|
4,000 | 59.48 | 59.48 | 59.11 | 0 | 300 | -0.0 |
29/12/2017 |
59.48
|
3,700 | 58.82 | 59.48 | 58.92 | 0 | 0 | 0 |
28/12/2017 |
58.82
|
23,100 | 58.73 | 59.01 | 58.73 | 0 | 0 | 0 |
27/12/2017 |
58.73
|
8,700 | 59.30 | 59.30 | 58.73 | 0 | 0 | 0 |
26/12/2017 |
59.30
|
2,700 | 58.82 | 59.30 | 58.54 | 0 | 0 | 0 |
25/12/2017 |
58.82
|
4,100 | 58.64 | 58.82 | 58.73 | 0 | 0 | 0 |
22/12/2017 |
58.64
|
8,600 | 58.54 | 58.82 | 58.64 | 0 | 0 | 0 |
21/12/2017 |
58.54
|
13,600 | 61.09 | 61.09 | 58.45 | 0 | 0 | 0 |
20/12/2017 |
61.09
|
4,100 | 58.45 | 61.09 | 58.45 | 0 | 0 | 0 |
19/12/2017 |
58.45
|
800 | 56.66 | 58.45 | 57.98 | 0 | 0 | 0 |
18/12/2017 |
56.66
|
5,600 | 56.09 | 57.50 | 56.66 | 0 | 0 | 0 |
15/12/2017 |
56.09
|
3,100 | 58.07 | 58.26 | 56.09 | 0 | 0 | 0 |