| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-04-16) |
-5 | -8.22% | 1,307,900 | -23,500 | -4.2 |
54
60.80
55.50
|
|
2 tháng
(2025-03-17) |
-11.60 | -17.21% | 2,557,400 | 55,323 | 0.1 |
54
67.40
55.50
|
|
3 tháng
(2025-02-17) |
-9.70 | -14.81% | 3,537,100 | 51,457 | -0.1 |
54
68
55.50
|
|
6 tháng
(2024-11-18) |
8.60 | 18.22% | 9,696,160 | -170,682 | -13.9 |
46.90
69
55.50
|
|
12 tháng
(2024-05-21) |
5.57 | 11.10% | 26,430,944 | -4,483,062 | -253.4 |
44.40
69
55.50
|
|
24 tháng
(2023-05-29) |
12.26 | 28.16% | 37,806,852 | -4,749,591 | -267.9 |
41.50
69
55.50
|
|
36 tháng
(2022-06-01) |
14.71 | 35.81% | 48,131,842 | -1,549,643 | -124.6 |
31.55
69
55.50
|
|
60 tháng
(2020-06-11) |
33.24 | 147.37% | 125,092,259 | 7,707,264 | 281.2 |
21.26
69
55.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 24/07/2024 |
50.41
|
227,401 | 51.63 | 51.63 | 49.76 | 2,023,300 | 2,171,000 | -7.9 |
| 23/07/2024 |
50.41
|
83,102 | 51.45 | 51.92 | 50.41 | 6,200 | 2,500 | 0.2 |
| 22/07/2024 |
51.35
|
92,852 | 51.63 | 52.39 | 51.35 | 500 | 4,700 | -0.2 |
| 19/07/2024 |
52.57
|
33,342 | 52.76 | 53.14 | 51.82 | 0 | 2,000 | -0.1 |
| 18/07/2024 |
52.01
|
53,901 | 51.82 | 52.10 | 51.63 | 3,001,000 | 4,501,000 | -79.5 |
| 17/07/2024 |
51.82
|
120,143 | 52.57 | 53.32 | 51.63 | 3,400 | 0 | 0.2 |
| 16/07/2024 |
52.20
|
73,327 | 52.86 | 52.86 | 52.20 | 0 | 100 | -0.0 |
| 15/07/2024 |
52.39
|
79,673 | 53.32 | 53.70 | 52.39 | 0 | 5,600 | -0.3 |
| 12/07/2024 |
53.32
|
74,653 | 53.79 | 53.79 | 53.04 | 2,800 | 22,800 | -1.1 |
| 11/07/2024 |
53.70
|
350,170 | 54.26 | 54.26 | 53.42 | 3,300 | 321,900 | -18.2 |
| 10/07/2024 |
53.32
|
37,530 | 53.42 | 53.79 | 53.32 | 3,119 | 16,700 | -0.8 |
| 09/07/2024 |
53.42
|
311,781 | 53.79 | 54.17 | 53.42 | 120,900 | 284,600 | -9.3 |
| 08/07/2024 |
53.32
|
59,716 | 54.26 | 54.26 | 53.04 | 5,400 | 27,900 | -1.3 |
| 05/07/2024 |
54.26
|
48,560 | 53.42 | 54.36 | 53.32 | 0 | 1,400 | -0.1 |
| 04/07/2024 |
53.42
|
39,266 | 53.51 | 53.89 | 53.23 | 5,100 | 12,600 | -0.4 |
| 03/07/2024 |
53.51
|
45,727 | 53.51 | 53.51 | 53.14 | 808 | 6,200 | -0.3 |
| 02/07/2024 |
53.23
|
92,051 | 53.98 | 53.98 | 53.23 | 2,500 | 62,100 | -3.4 |
| 01/07/2024 |
53.98
|
156,046 | 53.51 | 53.98 | 52.76 | 104,200 | 115,800 | -0.7 |
| 28/06/2024 |
53.04
|
39,935 | 53.98 | 54.08 | 52.86 | 252 | 0 | 0.0 |
| 27/06/2024 |
53.98
|
238,639 | 53.51 | 54.92 | 53.42 | 2,823 | 206,000 | -11.7 |
| 26/06/2024 |
53.61
|
182,442 | 54.55 | 55.20 | 52.67 | 2,200 | 96,000 | -5.4 |
| 25/06/2024 |
54.92
|
80,444 | 55.01 | 55.58 | 54.55 | 1,100 | 1,900 | -0.0 |
| 24/06/2024 |
55.20
|
65,005 | 58.11 | 58.30 | 55.20 | 2,100 | 1,500 | 0.0 |
| 21/06/2024 |
57.27
|
113,799 | 56.14 | 58.49 | 55.20 | 2,000 | 1,800 | 0.0 |
| 20/06/2024 |
55.77
|
51,627 | 55.01 | 56.05 | 55.01 | 1,100 | 122 | 0.1 |
| 19/06/2024 |
55.11
|
36,534 | 55.86 | 56.05 | 55.01 | 0 | 703 | -0.0 |
| 18/06/2024 |
55.77
|
132,300 | 53.98 | 55.77 | 53.98 | 13,300 | 1,900 | 0.7 |
| 17/06/2024 |
53.14
|
48,790 | 53.98 | 54.64 | 53.14 | 800 | 300 | 0.0 |
| 14/06/2024 |
53.98
|
41,416 | 54.73 | 54.73 | 53.98 | 2,300 | 0 | 0.1 |
| 13/06/2024 |
54.64
|
59,748 | 55.77 | 55.77 | 54.64 | 0 | 200 | -0.0 |
| 12/06/2024 |
55.67
|
21,170 | 55.58 | 55.67 | 55.01 | 0 | 200 | -0.0 |
| 11/06/2024 |
55.67
|
121,077 | 55.95 | 56.42 | 55.01 | 500 | 100 | 0.0 |
| 10/06/2024 |
55.48
|
46,160 | 55.20 | 55.48 | 54.83 | 0 | 100 | -0.0 |
| 07/06/2024 |
54.92
|
32,766 | 55.77 | 55.95 | 54.92 | 0 | 0 | 0 |
| 06/06/2024 |
55.30
|
34,879 | 54.92 | 56.61 | 54.92 | 100 | 400 | -0.0 |
| 05/06/2024 |
55.01
|
174,164 | 54.83 | 56.80 | 53.98 | 2,400 | 500 | 0.1 |
| 04/06/2024 |
54.64
|
163,022 | 55.39 | 55.39 | 53.98 | 1,000 | 0 | 0.1 |
| 03/06/2024 |
55.11
|
177,003 | 55.01 | 56.80 | 54.83 | 2,100 | 0 | 0.1 |
| 31/05/2024 |
54.92
|
83,857 | 54.55 | 55.30 | 53.89 | 2,100 | 2,600 | -0.0 |
| 30/05/2024 |
54.45
|
141,451 | 56.52 | 57.74 | 53.51 | 5,800 | 900 | 0.3 |
| 29/05/2024 |
56.80
|
53,534 | 58.02 | 58.02 | 55.48 | 2,700 | 300 | 0.1 |
| 28/05/2024 |
55.48
|
396,109 | 51.63 | 56.52 | 51.63 | 2,700 | 69,300 | -4.0 |
| 27/05/2024 |
51.45
|
44,993 | 50.41 | 51.54 | 50.04 | 900 | 800 | 0.0 |
| 24/05/2024 |
50.13
|
28,372 | 51.54 | 51.54 | 49.76 | 0 | 5,058 | -0.3 |
| 23/05/2024 |
51.54
|
58,281 | 49.38 | 51.54 | 49.38 | 1,300 | 600 | 0.0 |
| 22/05/2024 |
49.76
|
30,370 | 50.04 | 50.04 | 49.19 | 0 | 200 | -0.0 |
| 21/05/2024 |
50.23
|
27,167 | 50.32 | 50.70 | 49.76 | 0 | 300 | -0.0 |
| 20/05/2024 |
50.60
|
80,839 | 48.26 | 50.60 | 48.26 | 2,500 | 2,200 | 0.0 |
| 17/05/2024 |
48.16
|
26,775 | 47.79 | 48.16 | 47.50 | 0 | 1,700 | -0.1 |
| 16/05/2024 |
47.79
|
46,542 | 46.75 | 48.35 | 46.75 | 2,400 | 0 | 0.1 |
| 15/05/2024 |
46.57
|
17,522 | 46.47 | 46.66 | 45.91 | 0 | 100 | -0.0 |
| 14/05/2024 |
46.66
|
9,634 | 46.47 | 46.66 | 46.47 | 0 | 100 | -0.0 |
| 13/05/2024 |
46.85
|
15,819 | 46.66 | 46.94 | 46.47 | 600 | 100 | 0.0 |
| 10/05/2024 |
46.66
|
35,880 | 46.28 | 47.13 | 46.28 | 0 | 300 | -0.0 |
| 09/05/2024 |
46.10
|
8,107 | 46.66 | 46.66 | 45.72 | 200 | 0 | 0.0 |
| 08/05/2024 |
46.66
|
6,010 | 46.94 | 46.94 | 46.47 | 0 | 200 | -0.0 |
| 07/05/2024 |
46.94
|
36,050 | 46.47 | 47.41 | 46.10 | 0 | 0 | 0 |
| 06/05/2024 |
46.10
|
5,145 | 45.81 | 46.19 | 45.81 | 0 | 0 | 0 |
| 03/05/2024 |
45.81
|
3,626 | 46.38 | 46.38 | 45.81 | 0 | 0 | 0 |
| 02/05/2024 |
46.38
|
7,600 | 45.91 | 46.75 | 45.91 | 0 | 0 | 0 |
| 26/04/2024 |
45.72
|
3,790 | 45.63 | 46.38 | 45.34 | 0 | 0 | 0 |
| 25/04/2024 |
45.63
|
10,371 | 45.91 | 46.75 | 45.63 | 600 | 0 | 0.0 |
| 24/04/2024 |
45.81
|
2,934 | 45.63 | 46.00 | 45.63 | 0 | 0 | 0 |
| 23/04/2024 |
45.06
|
28,112 | 45.06 | 45.44 | 44.88 | 600 | 200 | 0.0 |
| 22/04/2024 |
44.31
|
27,576 | 45.53 | 46.00 | 44.22 | 200 | 20,000 | -0.9 |
| 19/04/2024 |
44.41
|
23,532 | 44.59 | 44.59 | 44.31 | 16,600 | 20,900 | -0.2 |
| 17/04/2024 |
44.59
|
4,073 | 45.06 | 45.06 | 44.59 | 100 | 2,500 | -0.1 |
| 16/04/2024 |
45.06
|
23,119 | 45.34 | 45.53 | 44.22 | 0 | 14,000 | -0.7 |
| 15/04/2024 |
45.53
|
7,706 | 46.75 | 46.75 | 45.53 | 0 | 0 | 0 |
| 12/04/2024 |
46.66
|
11,150 | 47.03 | 47.03 | 46.47 | 200 | 0 | 0.0 |
| 11/04/2024 |
46.57
|
39,600 | 46.94 | 46.94 | 46.47 | 28,200 | 0 | 1.4 |
| 10/04/2024 |
46.94
|
73,146 | 46.75 | 47.03 | 46.75 | 66,200 | 0 | 3.3 |
| 09/04/2024 |
46.75
|
40,500 | 46.10 | 46.94 | 46.10 | 15,000 | 0 | 0.7 |
| 08/04/2024 |
46.10
|
8,234 | 46.38 | 46.47 | 46.10 | 0 | 100 | -0.0 |
| 05/04/2024 |
46.38
|
9,583 | 46.66 | 46.66 | 46.10 | 100 | 0 | 0.0 |
| 04/04/2024 |
46.85
|
17,346 | 47.41 | 47.88 | 46.57 | 8,000 | 0 | 0.4 |
| 03/04/2024 |
46.94
|
137,720 | 46.00 | 47.03 | 46.00 | 115,300 | 11,100 | 5.2 |
| 02/04/2024 |
46.47
|
21,507 | 46.28 | 46.47 | 45.72 | 4,700 | 0 | 0.2 |
| 01/04/2024 |
46.47
|
50,410 | 46.85 | 46.85 | 45.72 | 41,100 | 4,400 | 1.8 |
| 29/03/2024 |
46.75
|
56,441 | 46.28 | 46.75 | 46.28 | 40,600 | 0 | 2.0 |
| 28/03/2024 |
46.38
|
42,155 | 46.10 | 46.47 | 45.34 | 31,500 | 100 | 1.5 |
| 27/03/2024 |
46.00
|
62,778 | 45.06 | 46.00 | 45.06 | 25,628 | 0 | 1.2 |
| 26/03/2024 |
44.97
|
23,220 | 44.59 | 44.97 | 44.50 | 11,020 | 100 | 0.5 |
| 25/03/2024 |
44.88
|
3,826 | 44.97 | 45.25 | 44.22 | 0 | 25 | -0.0 |
| 22/03/2024 |
44.78
|
28,900 | 44.22 | 44.97 | 44.22 | 4,500 | 5,200 | -0.0 |
| 21/03/2024 |
44.69
|
11,555 | 44.88 | 44.88 | 43.94 | 100 | 0 | 0.0 |
| 20/03/2024 |
44.41
|
18,013 | 44.31 | 44.50 | 43.19 | 100 | 1 | 0.0 |
| 19/03/2024 |
44.31
|
4,226 | 44.31 | 44.50 | 44.12 | 0 | 1,000 | -0.0 |
| 18/03/2024 |
44.59
|
31,911 | 44.50 | 44.97 | 43.19 | 0 | 100 | -0.0 |
| 15/03/2024 |
44.59
|
58,815 | 44.59 | 44.59 | 44.12 | 0 | 0 | 0 |
| 14/03/2024 |
44.59
|
7,660 | 44.50 | 44.69 | 44.31 | 0 | 2,000 | -0.1 |
| 13/03/2024 |
44.69
|
5,103 | 44.69 | 44.69 | 44.50 | 1,000 | 64 | 0.0 |
| 12/03/2024 |
44.69
|
53,101 | 44.03 | 44.78 | 44.03 | 0 | 0 | 0 |
| 11/03/2024 |
44.31
|
21,100 | 44.12 | 44.59 | 43.66 | 100 | 1,300 | -0.1 |
| 08/03/2024 |
44.41
|
4,734 | 44.50 | 44.50 | 44.12 | 0 | 100 | -0.0 |
| 07/03/2024 |
44.50
|
2,815 | 44.22 | 44.59 | 44.22 | 0 | 100 | -0.0 |
| 06/03/2024 |
44.50
|
10,221 | 44.50 | 44.78 | 44.22 | 0 | 0 | 0 |
| 05/03/2024 |
44.50
|
8,823 | 44.78 | 44.78 | 44.41 | 0 | 3,400 | -0.2 |
| 04/03/2024 |
44.78
|
14,755 | 44.69 | 44.78 | 43.56 | 0 | 4,700 | -0.2 |
| 01/03/2024 |
44.69
|
7,310 | 44.69 | 44.78 | 44.50 | 0 | 500 | -0.0 |