| 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) |
0.30 | 0.58% | 11,600 | -901 | -0.0 |
49.30
55.60
52.20
|
|
2 tháng
(2025-02-27) |
-9.90 | -15.97% | 36,700 | -1,000 | -0.0 |
49.30
62.40
52.20
|
|
3 tháng
(2025-02-03) |
-1.50 | -2.80% | 84,100 | -2,500 | -0.1 |
49.30
62.40
52.20
|
|
6 tháng
(2024-10-30) |
2.10 | 4.20% | 113,400 | -9,123 | -0.5 |
49.30
62.40
52.20
|
|
12 tháng
(2024-05-03) |
4.89 | 10.35% | 145,800 | -11,823 | -0.6 |
47.21
62.40
52.20
|
|
24 tháng
(2023-05-09) |
-1.63 | -3.03% | 299,400 | -29,223 | -1.4 |
46.78
62.40
52.20
|
|
36 tháng
(2022-05-16) |
-11.78 | -18.44% | 513,100 | -37,199 | -3.5 |
46.78
102.61
52.20
|
|
60 tháng
(2020-05-25) |
9.04 | 20.99% | 1,605,274 | -7,036,413 | -960.5 |
37.71
102.61
52.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 10/07/2024 |
49.01
|
0 | 49.01 | 49.01 | 49.01 | 0 | 0 | 0 |
| 09/07/2024 |
49.01
|
200 | 49.01 | 49.01 | 49.01 | 0 | 0 | 0 |
| 08/07/2024 |
48.81
|
0 | 48.81 | 48.81 | 48.81 | 0 | 0 | 0 |
| 05/07/2024 |
48.81
|
300 | 49.88 | 49.88 | 48.81 | 0 | 0 | 0 |
| 04/07/2024 |
49.98
|
100 | 49.98 | 49.98 | 49.98 | 0 | 0 | 0 |
| 03/07/2024 |
49.79
|
0 | 49.79 | 49.79 | 49.79 | 0 | 0 | 0 |
| 02/07/2024 |
49.79
|
0 | 49.79 | 49.79 | 49.79 | 0 | 0 | 0 |
| 01/07/2024 |
49.79
|
200 | 49.01 | 49.79 | 49.01 | 0 | 0 | 0 |
| 28/06/2024 |
49.01
|
0 | 49.01 | 49.01 | 49.01 | 0 | 0 | 0 |
| 27/06/2024 |
49.01
|
100 | 49.01 | 49.01 | 49.01 | 0 | 0 | 0 |
| 26/06/2024 |
49.01
|
0 | 49.01 | 49.01 | 49.01 | 0 | 0 | 0 |
| 25/06/2024 |
49.01
|
0 | 49.01 | 49.01 | 49.01 | 0 | 0 | 0 |
| 24/06/2024 |
49.01
|
200 | 49.01 | 49.01 | 49.01 | 0 | 0 | 0 |
| 21/06/2024 |
48.81
|
100 | 48.81 | 48.81 | 48.81 | 0 | 0 | 0 |
| 20/06/2024 |
48.81
|
600 | 48.72 | 48.81 | 48.72 | 0 | 0 | 0 |
| 19/06/2024 |
48.72
|
0 | 48.72 | 48.72 | 48.72 | 0 | 0 | 0 |
| 18/06/2024 |
48.72
|
300 | 48.72 | 48.72 | 48.72 | 0 | 0 | 0 |
| 17/06/2024 |
48.72
|
300 | 48.81 | 48.81 | 48.72 | 100 | 0 | 0.0 |
| 14/06/2024 |
48.72
|
1,200 | 48.72 | 48.72 | 48.72 | 1,000 | 0 | 0.1 |
| 13/06/2024 |
48.72
|
700 | 48.72 | 48.72 | 48.72 | 0 | 0 | 0 |
| 12/06/2024 |
48.72
|
100 | 48.72 | 48.72 | 48.72 | 0 | 0 | 0 |
| 11/06/2024 |
48.72
|
200 | 48.72 | 48.72 | 48.72 | 0 | 0 | 0 |
| 10/06/2024 |
48.72
|
0 | 48.72 | 48.72 | 48.72 | 0 | 0 | 0 |
| 07/06/2024 |
48.72
|
300 | 49.49 | 49.49 | 48.72 | 0 | 0 | 0 |
| 06/06/2024 |
49.49
|
1,200 | 49.49 | 49.49 | 49.49 | 0 | 0 | 0 |
| 05/06/2024 |
49.49
|
500 | 48.52 | 49.49 | 48.52 | 0 | 0 | 0 |
| 04/06/2024 |
48.38
|
300 | 50.27 | 50.27 | 48.38 | 0 | 0 | 0 |
| 03/06/2024 |
48.28
|
100 | 48.28 | 48.28 | 48.28 | 0 | 0 | 0 |
| 31/05/2024 |
49.79
|
300 | 49.98 | 49.98 | 49.79 | 0 | 0 | 0 |
| 30/05/2024 |
48.14
|
300 | 49.40 | 49.40 | 48.14 | 0 | 0 | 0 |
| 29/05/2024 |
49.79
|
0 | 49.79 | 49.79 | 49.79 | 0 | 0 | 0 |
| 28/05/2024 |
49.79
|
300 | 48.33 | 49.79 | 48.33 | 0 | 100 | -0.0 |
| 27/05/2024 |
48.28
|
0 | 48.28 | 48.28 | 48.28 | 0 | 0 | 0 |
| 24/05/2024 |
48.28
|
400 | 48.33 | 48.33 | 48.28 | 0 | 100 | -0.0 |
| 23/05/2024 |
48.28
|
200 | 48.28 | 48.28 | 48.28 | 0 | 0 | 0 |
| 22/05/2024 |
48.52
|
0 | 48.52 | 48.52 | 48.52 | 0 | 0 | 0 |
| 21/05/2024 |
48.52
|
300 | 48.52 | 48.52 | 48.52 | 200 | 0 | 0.0 |
| 20/05/2024 |
48.04
|
0 | 48.04 | 48.04 | 48.04 | 0 | 0 | 0 |
| 17/05/2024 |
48.04
|
500 | 48.04 | 48.04 | 48.04 | 100 | 500 | -0.0 |
| 16/05/2024 |
48.04
|
0 | 48.04 | 48.04 | 48.04 | 0 | 0 | 0 |
| 15/05/2024 |
48.04
|
300 | 48.04 | 48.04 | 48.04 | 0 | 0 | 0 |
| 14/05/2024 |
48.52
|
0 | 48.52 | 48.52 | 48.52 | 0 | 0 | 0 |
| 13/05/2024 |
48.52
|
300 | 47.60 | 48.52 | 47.60 | 0 | 0 | 0 |
| 10/05/2024 |
49.49
|
0 | 49.49 | 49.49 | 49.49 | 0 | 0 | 0 |
| 09/05/2024 |
49.49
|
0 | 49.49 | 49.49 | 49.49 | 0 | 0 | 0 |
| 08/05/2024 |
49.49
|
400 | 49.49 | 49.49 | 49.49 | 0 | 0 | 0 |
| 07/05/2024 |
47.21
|
0 | 47.21 | 47.21 | 47.21 | 0 | 0 | 0 |
| 06/05/2024 |
47.21
|
0 | 47.21 | 47.21 | 47.21 | 0 | 0 | 0 |
| 03/05/2024 |
47.21
|
300 | 47.55 | 47.55 | 47.21 | 0 | 0 | 0 |
| 02/05/2024 |
46.87
|
300 | 47.55 | 47.55 | 46.87 | 100 | 0 | 0.0 |
| 26/04/2024 |
46.78
|
600 | 48.52 | 48.52 | 46.78 | 0 | 0 | 0 |
| 25/04/2024 |
48.52
|
200 | 47.55 | 48.52 | 47.55 | 0 | 0 | 0 |
| 24/04/2024 |
48.52
|
800 | 48.52 | 48.52 | 48.52 | 0 | 0 | 0 |
| 23/04/2024 |
48.62
|
0 | 48.62 | 48.62 | 48.62 | 0 | 0 | 0 |
| 22/04/2024 |
48.62
|
0 | 48.62 | 48.62 | 48.62 | 0 | 0 | 0 |
| 19/04/2024 |
48.62
|
100 | 48.62 | 48.62 | 48.62 | 0 | 0 | 0 |
| 17/04/2024 |
48.62
|
1,000 | 48.81 | 48.81 | 48.62 | 0 | 0 | 0 |
| 16/04/2024 |
48.62
|
300 | 50.46 | 50.46 | 48.62 | 0 | 0 | 0 |
| 15/04/2024 |
50.46
|
1,600 | 52.50 | 52.50 | 50.46 | 0 | 100 | -0.0 |
| 12/04/2024 |
49.11
|
0 | 49.11 | 49.11 | 49.11 | 0 | 0 | 0 |
| 11/04/2024 |
49.11
|
0 | 49.11 | 49.11 | 49.11 | 0 | 0 | 0 |
| 10/04/2024 |
49.11
|
0 | 49.11 | 49.11 | 49.11 | 0 | 0 | 0 |
| 09/04/2024 |
49.11
|
0 | 49.11 | 49.11 | 49.11 | 0 | 0 | 0 |
| 08/04/2024 |
49.11
|
200 | 49.01 | 49.11 | 49.01 | 0 | 0 | 0 |
| 05/04/2024 |
49.30
|
200 | 49.30 | 49.30 | 49.30 | 100 | 0 | 0.0 |
| 04/04/2024 |
49.40
|
1,300 | 49.49 | 49.49 | 49.40 | 100 | 0 | 0.0 |
| 03/04/2024 |
49.49
|
400 | 49.59 | 49.59 | 49.49 | 200 | 0 | 0.0 |
| 02/04/2024 |
49.69
|
0 | 49.69 | 49.69 | 49.69 | 0 | 0 | 0 |
| 01/04/2024 |
49.69
|
200 | 49.79 | 49.79 | 49.69 | 200 | 0 | 0.0 |
| 29/03/2024 |
49.88
|
200 | 49.98 | 49.98 | 49.88 | 200 | 100 | 0.0 |
| 28/03/2024 |
49.69
|
0 | 49.69 | 49.69 | 49.69 | 0 | 0 | 0 |
| 27/03/2024 |
49.69
|
1,200 | 49.69 | 49.69 | 49.69 | 0 | 0 | 0 |
| 26/03/2024 |
49.79
|
100 | 49.79 | 49.79 | 49.79 | 0 | 0 | 0 |
| 25/03/2024 |
49.88
|
0 | 49.88 | 49.88 | 49.88 | 0 | 0 | 0 |
| 22/03/2024 |
49.88
|
900 | 49.49 | 49.88 | 49.49 | 0 | 0 | 0 |
| 21/03/2024 |
49.49
|
500 | 49.59 | 49.59 | 49.20 | 0 | 0 | 0 |
| 20/03/2024 |
52.02
|
0 | 52.02 | 52.02 | 52.02 | 0 | 0 | 0 |
| 19/03/2024 |
52.02
|
100 | 52.02 | 52.02 | 52.02 | 0 | 0 | 0 |
| 18/03/2024 |
52.21
|
400 | 49.20 | 52.21 | 49.20 | 0 | 0 | 0 |
| 15/03/2024 |
52.79
|
100 | 52.79 | 52.79 | 52.79 | 0 | 0 | 0 |
| 14/03/2024 |
53.28
|
300 | 51.05 | 53.28 | 51.05 | 300 | 0 | 0.0 |
| 13/03/2024 |
49.88
|
300 | 49.88 | 49.88 | 49.88 | 0 | 0 | 0 |
| 12/03/2024 |
49.98
|
0 | 49.98 | 49.98 | 49.98 | 0 | 0 | 0 |
| 11/03/2024 |
49.98
|
0 | 49.98 | 49.98 | 49.98 | 0 | 0 | 0 |
| 08/03/2024 |
49.98
|
0 | 49.98 | 49.98 | 49.98 | 0 | 0 | 0 |
| 07/03/2024 |
49.98
|
1,600 | 49.98 | 49.98 | 49.98 | 0 | 0 | 0 |
| 06/03/2024 |
52.11
|
300 | 49.49 | 52.11 | 49.49 | 0 | 0 | 0 |
| 05/03/2024 |
50.37
|
1,800 | 50.37 | 50.37 | 50.27 | 0 | 1,000 | -0.1 |
| 04/03/2024 |
50.46
|
0 | 50.46 | 50.46 | 50.46 | 0 | 0 | 0 |
| 01/03/2024 |
50.46
|
0 | 50.46 | 50.46 | 50.46 | 0 | 0 | 0 |
| 29/02/2024 |
50.46
|
0 | 50.46 | 50.46 | 50.46 | 0 | 0 | 0 |
| 28/02/2024 |
50.46
|
0 | 50.46 | 50.46 | 50.46 | 0 | 0 | 0 |
| 27/02/2024 |
50.46
|
100 | 50.46 | 50.46 | 50.46 | 0 | 0 | 0 |
| 26/02/2024 |
50.46
|
700 | 49.98 | 50.46 | 49.88 | 0 | 100 | -0.0 |
| 23/02/2024 |
49.49
|
300 | 49.49 | 49.49 | 49.49 | 0 | 300 | -0.0 |
| 22/02/2024 |
49.49
|
300 | 49.49 | 49.49 | 49.49 | 0 | 200 | -0.0 |
| 21/02/2024 |
49.20
|
100 | 49.20 | 49.20 | 49.20 | 0 | 0 | 0 |
| 20/02/2024 |
49.49
|
100 | 49.49 | 49.49 | 49.49 | 0 | 0 | 0 |
| 19/02/2024 |
49.49
|
0 | 49.49 | 49.49 | 49.49 | 0 | 0 | 0 |
| 16/02/2024 |
49.49
|
100 | 49.49 | 49.49 | 49.49 | 0 | 0 | 0 |