| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-03-10) |
-11.50 | -23.26% | 1,741,800 | 40,890 | 1.8 |
37.95
49.45
37.95
|
|
2 tháng
(2025-02-07) |
-10.05 | -20.94% | 3,578,500 | 115,290 | 5.3 |
37.95
49.45
37.95
|
|
3 tháng
(2025-01-08) |
-8.50 | -18.30% | 4,518,300 | 152,194 | 7.0 |
37.95
49.45
37.95
|
|
6 tháng
(2024-10-10) |
-9.50 | -20.02% | 7,219,600 | 21,900 | 1.0 |
37.95
49.45
37.95
|
|
12 tháng
(2024-04-15) |
-7.28 | -16.09% | 12,457,900 | -406,727 | -19.6 |
37.95
52.60
37.95
|
|
24 tháng
(2023-04-19) |
-1.39 | -3.53% | 27,775,300 | -99,907 | -4.3 |
37.95
52.60
37.95
|
|
36 tháng
(2022-04-25) |
-16.87 | -30.78% | 49,963,600 | -868,454 | -48.2 |
27.51
63.73
37.95
|
|
60 tháng
(2020-05-04) |
19.82 | 109.28% | 195,697,250 | 9,701,350 | 474.6 |
18.13
65.86
37.95
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 08/11/2024 |
46.10
|
76,900 | 45.65 | 46.50 | 45.65 | 2,600 | 2,500 | 0.0 |
| 07/11/2024 |
45.65
|
10,100 | 45.75 | 45.95 | 45.65 | 1,000 | 1,300 | -0.0 |
| 06/11/2024 |
45.75
|
23,200 | 45 | 45.75 | 45 | 0 | 0 | 0 |
| 05/11/2024 |
45.30
|
42,900 | 45.45 | 45.45 | 44.80 | 0 | 4,700 | -0.2 |
| 04/11/2024 |
45.50
|
41,700 | 45.70 | 45.70 | 44.70 | 1,800 | 0 | 0.1 |
| 01/11/2024 |
45.75
|
26,700 | 45.80 | 46 | 44.90 | 300 | 0 | 0.0 |
| 31/10/2024 |
45.80
|
7,500 | 46 | 46 | 45.80 | 0 | 5,300 | -0.2 |
| 30/10/2024 |
46.10
|
29,400 | 46 | 46.20 | 45.70 | 0 | 0 | 0 |
| 29/10/2024 |
45.75
|
17,600 | 45.90 | 45.90 | 45.60 | 100 | 0 | 0.0 |
| 28/10/2024 |
45.70
|
24,900 | 45.80 | 46 | 45.30 | 200 | 1,400 | -0.1 |
| 25/10/2024 |
45.90
|
73,400 | 45.75 | 47.20 | 45.75 | 300 | 800 | -0.0 |
| 24/10/2024 |
45.75
|
32,500 | 45.50 | 46.20 | 45.50 | 0 | 3,200 | -0.1 |
| 23/10/2024 |
46
|
29,000 | 46.80 | 46.80 | 46 | 0 | 500 | -0.0 |
| 22/10/2024 |
46.40
|
84,500 | 47.45 | 47.45 | 46.40 | 0 | 1,400 | -0.1 |
| 21/10/2024 |
47.45
|
48,600 | 47.95 | 47.95 | 47.10 | 800 | 0 | 0.0 |
| 18/10/2024 |
48.15
|
36,700 | 48 | 48.45 | 48 | 0 | 0 | 0 |
| 17/10/2024 |
48
|
18,600 | 48.05 | 49 | 47.90 | 0 | 900 | -0.0 |
| 16/10/2024 |
48.20
|
15,300 | 48.40 | 48.50 | 47.85 | 0 | 0 | 0 |
| 15/10/2024 |
48
|
44,100 | 48.10 | 48.40 | 47.80 | 0 | 0 | 0 |
| 14/10/2024 |
48.10
|
15,000 | 47.80 | 48.65 | 47.80 | 300 | 800 | -0.0 |
| 11/10/2024 |
47.65
|
71,000 | 47.55 | 48.20 | 47.55 | 700 | 0 | 0.0 |
| 10/10/2024 |
47.45
|
52,700 | 47.35 | 47.95 | 47.30 | 0 | 900 | -0.0 |
| 09/10/2024 |
47.25
|
36,300 | 47.30 | 47.65 | 46.80 | 0 | 0 | 0 |
| 08/10/2024 |
47.25
|
36,200 | 46.50 | 47.25 | 46.50 | 0 | 500 | -0.0 |
| 07/10/2024 |
46.50
|
30,200 | 46.90 | 46.95 | 46.35 | 200 | 0 | 0.0 |
| 04/10/2024 |
46.35
|
43,200 | 46.50 | 47.55 | 46.30 | 0 | 3,400 | -0.2 |
| 03/10/2024 |
46.50
|
64,000 | 47 | 47.10 | 46.40 | 0 | 42,200 | -2.0 |
| 02/10/2024 |
46.75
|
32,500 | 46.75 | 46.75 | 46.65 | 0 | 17,000 | -0.8 |
| 01/10/2024 |
46.90
|
18,700 | 47.05 | 47.05 | 46.85 | 0 | 0 | 0 |
| 30/09/2024 |
47.05
|
43,400 | 46.75 | 47.15 | 46.75 | 0 | 2,000 | -0.1 |
| 27/09/2024 |
47
|
49,600 | 47 | 47.15 | 46.80 | 8,200 | 0 | 0.4 |
| 26/09/2024 |
47
|
41,100 | 47 | 47.30 | 46.70 | 0 | 0 | 0 |
| 25/09/2024 |
47.10
|
35,700 | 47.30 | 47.30 | 47 | 0 | 0 | 0 |
| 24/09/2024 |
47.05
|
15,500 | 47 | 47.25 | 46.80 | 0 | 1,200 | -0.1 |
| 23/09/2024 |
47
|
13,500 | 47.05 | 47.30 | 46.80 | 0 | 4,200 | -0.2 |
| 20/09/2024 |
47
|
31,900 | 46.80 | 47.35 | 46.80 | 0 | 400 | -0.0 |
| 19/09/2024 |
46.80
|
23,300 | 47 | 47 | 46.45 | 100 | 16,900 | -0.8 |
| 18/09/2024 |
46.50
|
57,000 | 46.70 | 46.70 | 46.45 | 100 | 40,700 | -1.9 |
| 17/09/2024 |
46.70
|
14,900 | 46.50 | 46.70 | 45.65 | 0 | 4,600 | -0.2 |
| 16/09/2024 |
46.50
|
16,800 | 46.50 | 46.90 | 46.45 | 4,000 | 2,300 | 0.1 |
| 13/09/2024 |
46.45
|
24,200 | 46.80 | 46.80 | 46.45 | 0 | 17,200 | -0.8 |
| 12/09/2024 |
46.50
|
65,200 | 46.30 | 46.85 | 46.30 | 4,200 | 57,100 | -2.5 |
| 11/09/2024 |
46.30
|
15,900 | 46.70 | 46.70 | 45.60 | 0 | 2,700 | -0.1 |
| 10/09/2024 |
46.75
|
24,100 | 46.80 | 47 | 46.70 | 0 | 5,100 | -0.2 |
| 09/09/2024 |
46.70
|
35,600 | 47.30 | 47.30 | 46.70 | 0 | 0 | 0 |
| 06/09/2024 |
47
|
53,700 | 48.20 | 48.20 | 47 | 200 | 42,100 | -2.0 |
| 05/09/2024 |
47.90
|
17,100 | 48 | 48.10 | 47.75 | 0 | 4,900 | -0.2 |
| 04/09/2024 |
48.10
|
26,300 | 48.15 | 48.15 | 47.70 | 0 | 3,700 | -0.2 |
| 30/08/2024 |
48.15
|
12,200 | 48.10 | 48.30 | 47.95 | 0 | 1,900 | -0.1 |
| 29/08/2024 |
48.10
|
12,200 | 47.65 | 48.50 | 47.65 | 0 | 0 | 0 |
| 28/08/2024 |
48.50
|
19,700 | 48.60 | 48.80 | 48.50 | 300 | 1,900 | -0.1 |
| 27/08/2024 |
48.50
|
37,900 | 48.05 | 48.80 | 48.05 | 1,100 | 23,900 | -1.1 |
| 26/08/2024 |
48.05
|
18,500 | 48.05 | 48.30 | 48 | 1,000 | 2,200 | -0.1 |
| 23/08/2024 |
48.05
|
7,100 | 48.10 | 48.20 | 48 | 0 | 1,600 | -0.1 |
| 22/08/2024 |
48.10
|
6,700 | 48.05 | 48.10 | 48 | 400 | 1,000 | -0.0 |
| 21/08/2024 |
48.05
|
26,700 | 48.20 | 48.40 | 47.95 | 1,600 | 2,000 | -0.0 |
| 20/08/2024 |
48.10
|
8,500 | 48.25 | 48.45 | 48 | 0 | 0 | 0 |
| 19/08/2024 |
48.25
|
17,800 | 47.85 | 48.40 | 47.85 | 0 | 200 | -0.0 |
| 16/08/2024 |
47.70
|
14,700 | 47.55 | 48 | 47.50 | 800 | 0 | 0.0 |
| 15/08/2024 |
47.05
|
16,100 | 47.75 | 47.80 | 46.50 | 0 | 7,600 | -0.4 |
| 14/08/2024 |
47.75
|
24,700 | 47.70 | 47.80 | 47.65 | 400 | 1,700 | -0.1 |
| 13/08/2024 |
47.65
|
10,400 | 47.60 | 47.80 | 47.40 | 200 | 1,600 | -0.1 |
| 12/08/2024 |
47.55
|
10,900 | 47.55 | 47.70 | 47.55 | 200 | 600 | -0.0 |
| 09/08/2024 |
47.55
|
12,200 | 47.30 | 47.85 | 47.10 | 200 | 3,300 | -0.1 |
| 08/08/2024 |
47
|
12,300 | 47.20 | 47.55 | 47 | 0 | 1,200 | -0.1 |
| 07/08/2024 |
46.75
|
17,100 | 47.20 | 47.20 | 46.75 | 0 | 2,400 | -0.1 |
| 06/08/2024 |
47.10
|
24,600 | 46.60 | 47.10 | 46.50 | 300 | 3,400 | -0.1 |
| 05/08/2024 |
47.05
|
29,100 | 48.50 | 48.90 | 47.05 | 0 | 9,100 | -0.4 |
| 02/08/2024 |
48.95
|
42,100 | 48.45 | 49.05 | 47.50 | 4,400 | 7,600 | -0.2 |
| 01/08/2024 |
48.45
|
27,000 | 49 | 49 | 47.05 | 0 | 2,600 | -0.1 |
| 31/07/2024 |
48.90
|
11,600 | 48.85 | 49.05 | 48.80 | 300 | 3,100 | -0.1 |
| 30/07/2024 |
48.85
|
10,900 | 49 | 49.60 | 48.55 | 100 | 100 | 0 |
| 29/07/2024 |
48.90
|
18,100 | 48.90 | 48.95 | 47.95 | 100 | 100 | 0 |
| 26/07/2024 |
48.90
|
14,900 | 49.65 | 49.65 | 48.50 | 0 | 2,200 | -0.1 |
| 25/07/2024 |
48.60
|
5,900 | 48.15 | 49.45 | 48.15 | 100 | 500 | -0.0 |
| 24/07/2024 |
49.15
|
81,900 | 49.15 | 49.15 | 46.50 | 5,000 | 1,200 | 0.2 |
| 23/07/2024 |
49.15
|
69,100 | 50.50 | 50.60 | 48 | 200 | 38,400 | -1.9 |
| 22/07/2024 |
49.50
|
41,300 | 49.30 | 49.80 | 47 | 1,000 | 7,600 | -0.3 |
| 19/07/2024 |
49.25
|
33,000 | 49.90 | 49.90 | 49.15 | 0 | 1,600 | -0.1 |
| 18/07/2024 |
49.90
|
30,200 | 49.20 | 49.90 | 49.20 | 200 | 200 | 0.0 |
| 17/07/2024 |
49.15
|
52,500 | 50.30 | 50.50 | 49.15 | 100 | 5,400 | -0.3 |
| 16/07/2024 |
50.40
|
49,200 | 50.50 | 50.70 | 50.10 | 600 | 700 | -0.0 |
| 15/07/2024 |
50.60
|
22,800 | 51.20 | 51.20 | 50.40 | 0 | 800 | -0.0 |
| 12/07/2024 |
51.20
|
47,500 | 51.10 | 51.20 | 50.60 | 300 | 1,500 | -0.1 |
| 11/07/2024 |
51.20
|
23,900 | 51.90 | 51.90 | 51.10 | 0 | 1,700 | -0.1 |
| 10/07/2024 |
51.80
|
19,700 | 52.20 | 52.20 | 51.60 | 3,200 | 1,000 | 0.1 |
| 09/07/2024 |
52
|
150,300 | 50.50 | 52.20 | 50.50 | 89,300 | 1,300 | 4.6 |
| 08/07/2024 |
51.20
|
58,200 | 50 | 51.30 | 50 | 12,200 | 1,400 | 0.5 |
| 05/07/2024 |
50
|
34,300 | 49.75 | 50 | 49.50 | 2,000 | 5,500 | -0.2 |
| 04/07/2024 |
49.80
|
16,700 | 49.80 | 49.80 | 49.30 | 0 | 1,300 | -0.1 |
| 03/07/2024 |
49.80
|
23,500 | 50.40 | 50.40 | 49.55 | 0 | 800 | -0.0 |
| 02/07/2024 |
49.55
|
18,900 | 49 | 49.55 | 49 | 0 | 1,700 | -0.1 |
| 01/07/2024 |
49.10
|
54,500 | 49.30 | 49.70 | 48 | 2,700 | 13,100 | -0.5 |
| 28/06/2024 |
49.05
|
28,700 | 49.05 | 49.75 | 49.05 | 0 | 2,900 | -0.1 |
| 27/06/2024 |
49.80
|
23,300 | 49.50 | 49.90 | 49 | 0 | 15,700 | -0.8 |
| 26/06/2024 |
49.50
|
17,600 | 49.30 | 49.75 | 49.20 | 0 | 1,900 | -0.1 |
| 25/06/2024 |
49.30
|
17,000 | 49.25 | 49.35 | 49 | 400 | 1,400 | -0.0 |
| 24/06/2024 |
49.25
|
80,300 | 50.20 | 50.20 | 49 | 1,200 | 9,700 | -0.4 |
| 21/06/2024 |
50.20
|
61,200 | 50.80 | 50.80 | 50 | 0 | 8,000 | -0.4 |
| 20/06/2024 |
50.90
|
66,300 | 51.70 | 52 | 50.90 | 1,000 | 5,800 | -0.2 |