| 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) |
-3.30 | -3.81% | 616,900 | -9,562 | -0.8 |
80.90
87.30
83.30
|
|
2 tháng
(2025-03-03) |
-6.80 | -7.55% | 1,164,300 | -34,041 | -3.0 |
80.90
90.10
83.30
|
|
3 tháng
(2025-02-03) |
-3.40 | -3.92% | 2,093,680 | 65,559 | 6.0 |
80.90
90.10
83.30
|
|
6 tháng
(2024-11-01) |
13.60 | 19.51% | 8,617,045 | 3,864,449 | 332.7 |
69.20
108.30
83.30
|
|
12 tháng
(2024-05-06) |
55.30 | 197.51% | 20,478,871 | 3,696,025 | 322.2 |
28
108.30
83.30
|
|
24 tháng
(2023-05-11) |
67.25 | 419.06% | 49,637,299 | 5,024,860 | 359.6 |
15.67
108.30
83.30
|
|
36 tháng
(2022-05-16) |
69.80 | 516.84% | 52,540,077 | 5,001,240 | 358.7 |
12.76
108.30
83.30
|
|
60 tháng
(2020-05-26) |
68.68 | 469.78% | 62,782,019 | 4,967,781 | 359.6 |
12.76
108.30
83.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 10/07/2024 |
58.68
|
39,844 | 59.57 | 59.57 | 58.68 | 0 | 5,300 | -0.3 |
| 09/07/2024 |
59.27
|
130,864 | 57.39 | 59.47 | 56.89 | 9,600 | 400 | 0.5 |
| 08/07/2024 |
57.59
|
109,221 | 56.89 | 57.88 | 56.10 | 0 | 16,000 | -0.9 |
| 05/07/2024 |
56.79
|
102,962 | 57.59 | 57.98 | 56.40 | 0 | 16,500 | -0.9 |
| 04/07/2024 |
56.89
|
82,090 | 56.10 | 57.49 | 56.10 | 0 | 6,200 | -0.4 |
| 03/07/2024 |
56.10
|
203,342 | 51.93 | 56.49 | 51.93 | 26,100 | 8,000 | 0.8 |
| 02/07/2024 |
52.32
|
38,511 | 52.13 | 53.02 | 51.93 | 3,500 | 3,400 | 0.0 |
| 01/07/2024 |
52.13
|
67,724 | 52.62 | 53.52 | 52.13 | 600 | 5,200 | -0.2 |
| 28/06/2024 |
52.62
|
278,206 | 51.23 | 52.62 | 51.03 | 34,300 | 1,500 | 1.7 |
| 27/06/2024 |
51.53
|
118,506 | 51.53 | 51.93 | 50.84 | 13,200 | 800 | 0.6 |
| 26/06/2024 |
51.33
|
106,818 | 51.43 | 51.73 | 50.54 | 3,700 | 200 | 0.2 |
| 25/06/2024 |
51.43
|
82,526 | 50.64 | 52.52 | 50.64 | 3,700 | 5,200 | -0.1 |
| 24/06/2024 |
51.33
|
116,930 | 51.73 | 53.42 | 50.14 | 0 | 18,500 | -1.0 |
| 21/06/2024 |
51.63
|
343,226 | 50.74 | 51.63 | 48.75 | 1,100 | 2,500 | -0.1 |
| 20/06/2024 |
50.74
|
93,135 | 51.63 | 51.73 | 49.74 | 1,029 | 3,300 | -0.1 |
| 19/06/2024 |
51.63
|
180,371 | 47.66 | 52.13 | 47.66 | 25,900 | 2,200 | 1.2 |
| 18/06/2024 |
47.66
|
51,104 | 47.66 | 47.76 | 46.86 | 0 | 0 | 0 |
| 17/06/2024 |
47.46
|
70,027 | 46.57 | 47.76 | 46.17 | 6,800 | 1,100 | 0.3 |
| 14/06/2024 |
46.57
|
70,192 | 46.67 | 47.26 | 46.47 | 0 | 1,300 | -0.1 |
| 13/06/2024 |
47.16
|
59,819 | 47.26 | 48.06 | 46.17 | 1,100 | 1,900 | -0.0 |
| 12/06/2024 |
47.46
|
120,206 | 45.77 | 47.56 | 45.77 | 800 | 3,000 | -0.1 |
| 11/06/2024 |
46.17
|
181,089 | 46.67 | 47.46 | 45.67 | 0 | 5,800 | -0.3 |
| 10/06/2024 |
47.66
|
107,305 | 47.66 | 48.25 | 46.17 | 600 | 6,400 | -0.3 |
| 07/06/2024 |
47.66
|
173,130 | 45.18 | 48.25 | 44.68 | 0 | 0 | 0 |
| 06/06/2024 |
44.68
|
176,916 | 43.19 | 44.68 | 43.19 | 500 | 16,000 | -0.7 |
| 05/06/2024 |
44.08
|
142,782 | 41.30 | 44.58 | 40.91 | 2,900 | 800 | 0.1 |
| 04/06/2024 |
41.80
|
93,360 | 42.79 | 42.79 | 41.20 | 0 | 3,900 | -0.2 |
| 03/06/2024 |
42.20
|
105,091 | 40.01 | 42.40 | 40.01 | 2,100 | 2,300 | -0.0 |
| 31/05/2024 |
40.11
|
154,526 | 39.02 | 40.71 | 38.62 | 0 | 1,000 | -0.0 |
| 30/05/2024 |
39.02
|
76,569 | 38.52 | 39.52 | 38.23 | 1,800 | 0 | 0.1 |
| 29/05/2024 |
39.22
|
107,352 | 39.62 | 39.62 | 38.03 | 0 | 840 | -0.0 |
| 28/05/2024 |
39.02
|
61,626 | 38.33 | 39.22 | 37.93 | 500 | 4,700 | -0.2 |
| 27/05/2024 |
38.33
|
133,262 | 34.95 | 39.62 | 34.95 | 4,400 | 4,129 | 0.0 |
| 24/05/2024 |
36.14
|
101,022 | 36.34 | 36.64 | 35.25 | 4,800 | 6,400 | -0.1 |
| 23/05/2024 |
36.34
|
169,404 | 36.14 | 36.34 | 34.95 | 4,500 | 6,600 | -0.1 |
| 22/05/2024 |
35.64
|
284,821 | 36.34 | 36.64 | 35.35 | 2,400 | 300 | 0.1 |
| 21/05/2024 |
36.34
|
295,496 | 36.24 | 36.54 | 34.85 | 1,800 | 4,000 | -0.1 |
| 20/05/2024 |
35.35
|
246,313 | 34.35 | 35.74 | 34.06 | 1,100 | 3,000 | -0.1 |
| 17/05/2024 |
34.35
|
124,165 | 34.75 | 34.95 | 33.86 | 700 | 8,100 | -0.3 |
| 16/05/2024 |
33.76
|
375,846 | 34.95 | 36.34 | 33.66 | 1,200 | 8,000 | -0.2 |
| 15/05/2024 |
35.55
|
161,341 | 35.45 | 37.03 | 35.45 | 7,000 | 5,200 | 0.1 |
| 14/05/2024 |
35.45
|
478,410 | 31.77 | 35.45 | 31.77 | 2,700 | 1,960 | 0.0 |
| 13/05/2024 |
32.27
|
397,184 | 29.59 | 32.77 | 29.59 | 1,600 | 9,200 | -0.2 |
| 10/05/2024 |
29.79
|
226,613 | 28.50 | 29.79 | 28.50 | 1,500 | 300 | 0.0 |
| 09/05/2024 |
28.50
|
84,050 | 28.79 | 29.69 | 28.50 | 300 | 2,100 | -0.1 |
| 08/05/2024 |
28.79
|
123,020 | 27.90 | 28.79 | 27.90 | 0 | 7,000 | -0.2 |
| 07/05/2024 |
28.00
|
64,400 | 27.80 | 28.10 | 27.80 | 0 | 0 | 0 |
| 06/05/2024 |
28.00
|
64,215 | 27.70 | 28.59 | 27.20 | 3,100 | 4,200 | -0.0 |
| 03/05/2024 |
27.70
|
45,358 | 26.81 | 28.00 | 26.81 | 1,800 | 1,000 | 0.0 |
| 02/05/2024 |
27.80
|
82,155 | 28.00 | 28.20 | 27.50 | 1,600 | 1,000 | 0.0 |
| 26/04/2024 |
28.10
|
101,998 | 29.19 | 29.19 | 28.00 | 100 | 3,000 | -0.1 |
| 25/04/2024 |
28.69
|
161,234 | 28.50 | 29.79 | 28.20 | 900 | 2,600 | -0.0 |
| 24/04/2024 |
28.50
|
290,652 | 27.20 | 28.79 | 27.11 | 0 | 200 | -0.0 |
| 23/04/2024 |
27.11
|
32,227 | 26.91 | 27.11 | 26.91 | 0 | 0 | 0 |
| 22/04/2024 |
27.11
|
57,145 | 26.81 | 27.60 | 26.71 | 100 | 0 | 0.0 |
| 19/04/2024 |
27.11
|
183,181 | 26.51 | 27.40 | 26.41 | 0 | 0 | 0 |
| 17/04/2024 |
26.51
|
104,912 | 26.41 | 27.01 | 26.31 | 100 | 0 | 0.0 |
| 16/04/2024 |
26.21
|
69,693 | 26.11 | 26.61 | 25.91 | 0 | 0 | 0 |
| 15/04/2024 |
26.61
|
51,170 | 26.71 | 27.20 | 26.31 | 200 | 2,400 | -0.1 |
| 12/04/2024 |
26.71
|
29,562 | 26.61 | 27.01 | 26.31 | 0 | 0 | 0 |
| 11/04/2024 |
26.31
|
56,400 | 26.31 | 26.81 | 25.91 | 0 | 0 | 0 |
| 10/04/2024 |
26.41
|
27,067 | 26.61 | 26.71 | 26.31 | 0 | 0 | 0 |
| 09/04/2024 |
26.51
|
45,802 | 26.11 | 27.01 | 26.11 | 0 | 2,000 | -0.1 |
| 08/04/2024 |
26.71
|
23,602 | 26.61 | 26.91 | 26.31 | 0 | 0 | 0 |
| 05/04/2024 |
26.61
|
173,170 | 27.01 | 27.11 | 24.42 | 3,300 | 25,800 | -0.6 |
| 04/04/2024 |
27.11
|
155,522 | 27.11 | 27.50 | 26.61 | 0 | 9,300 | -0.3 |
| 03/04/2024 |
27.20
|
60,430 | 27.11 | 27.50 | 27.11 | 0 | 100 | -0.0 |
| 02/04/2024 |
27.30
|
213,865 | 27.30 | 27.80 | 27.01 | 2,800 | 300 | 0.1 |
| 01/04/2024 |
27.30
|
179,879 | 26.51 | 27.50 | 26.51 | 2,600 | 4,300 | -0.0 |
| 29/03/2024 |
26.71
|
144,603 | 26.01 | 27.80 | 26.01 | 0 | 1,000 | -0.0 |
| 28/03/2024 |
26.11
|
118,111 | 25.81 | 26.31 | 25.81 | 1,000 | 3,000 | -0.1 |
| 27/03/2024 |
25.91
|
54,403 | 25.72 | 26.21 | 24.82 | 2,100 | 0 | 0.1 |
| 26/03/2024 |
25.72
|
51,740 | 26.11 | 26.31 | 25.72 | 0 | 0 | 0 |
| 25/03/2024 |
25.81
|
121,401 | 26.01 | 26.11 | 25.42 | 0 | 31,700 | -0.8 |
| 22/03/2024 |
25.91
|
171,052 | 25.81 | 26.21 | 25.52 | 0 | 50,000 | -1.3 |
| 21/03/2024 |
25.81
|
382,607 | 25.12 | 25.81 | 25.12 | 3,000 | 0 | 0.1 |
| 20/03/2024 |
25.32
|
37,700 | 24.82 | 25.72 | 24.82 | 200 | 0 | 0.0 |
| 19/03/2024 |
24.92
|
25,832 | 25.32 | 25.62 | 23.83 | 0 | 400 | -0.0 |
| 18/03/2024 |
25.42
|
137,614 | 25.22 | 25.52 | 24.42 | 0 | 2,000 | -0.1 |
| 15/03/2024 |
25.22
|
38,889 | 25.22 | 25.52 | 25.12 | 100 | 600 | -0.0 |
| 14/03/2024 |
25.32
|
73,753 | 25.42 | 25.72 | 25.32 | 3,000 | 20,300 | -0.4 |
| 13/03/2024 |
25.42
|
66,552 | 25.52 | 25.52 | 25.32 | 2,400 | 6,900 | -0.1 |
| 12/03/2024 |
25.52
|
81,773 | 24.82 | 25.62 | 24.82 | 400 | 40,600 | -1.0 |
| 11/03/2024 |
25.42
|
90,933 | 25.91 | 26.21 | 25.02 | 0 | 60,000 | -1.5 |
| 08/03/2024 |
25.32
|
95,065 | 25.91 | 25.91 | 25.32 | 200 | 10,300 | -0.3 |
| 07/03/2024 |
25.91
|
262,634 | 25.81 | 26.41 | 25.42 | 400 | 80,000 | -2.1 |
| 06/03/2024 |
25.81
|
200,928 | 28.79 | 28.79 | 25.42 | 1,600 | 11,200 | -0.3 |
| 05/03/2024 |
26.31
|
318,424 | 26.91 | 26.91 | 26.31 | 182,300 | 60,000 | 3.3 |
| 04/03/2024 |
26.91
|
621,587 | 27.40 | 27.70 | 26.61 | 360,400 | 3,900 | 9.8 |
| 01/03/2024 |
27.60
|
255,738 | 27.40 | 27.70 | 27.40 | 214,400 | 0 | 5.9 |
| 29/02/2024 |
27.50
|
327,716 | 27.50 | 27.80 | 27.40 | 240,000 | 700 | 6.7 |
| 28/02/2024 |
27.70
|
168,248 | 27.50 | 27.80 | 27.30 | 58,500 | 100 | 1.6 |
| 27/02/2024 |
27.50
|
263,936 | 26.71 | 27.70 | 26.71 | 42,800 | 11,500 | 0.9 |
| 26/02/2024 |
26.61
|
51,441 | 26.61 | 26.81 | 26.31 | 1,200 | 0 | 0.0 |
| 23/02/2024 |
26.31
|
80,324 | 26.61 | 26.61 | 26.01 | 1,200 | 0 | 0.0 |
| 22/02/2024 |
26.71
|
70,968 | 26.91 | 29.29 | 26.31 | 2,500 | 0 | 0.1 |
| 21/02/2024 |
27.20
|
355,067 | 26.11 | 27.20 | 26.01 | 216,900 | 0 | 5.8 |
| 20/02/2024 |
26.41
|
212,821 | 26.31 | 26.51 | 25.81 | 130,000 | 1,700 | 3.4 |
| 19/02/2024 |
26.41
|
247,410 | 26.71 | 26.81 | 26.01 | 120,700 | 12,800 | 2.9 |
| 16/02/2024 |
26.71
|
33,225 | 26.81 | 26.81 | 26.41 | 0 | 0 | 0 |