| 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) |
-8.20 | -3.96% | 338,900 | 3,495 | 0.7 |
184.50
207
198.80
|
|
2 tháng
(2025-03-03) |
-11.20 | -5.33% | 419,800 | 9,195 | 1.8 |
184.50
210
198.80
|
|
3 tháng
(2025-02-03) |
9.90 | 5.24% | 558,744 | 14,712 | 2.9 |
184.50
212
198.80
|
|
6 tháng
(2024-11-01) |
21.30 | 12% | 852,477 | -55 | 0.1 |
175.10
212
198.80
|
|
12 tháng
(2024-05-06) |
50.43 | 33.99% | 2,789,970 | 11,438 | 2.5 |
146.01
212
198.80
|
|
24 tháng
(2023-05-11) |
57.57 | 40.76% | 6,800,187 | 50,958 | 11.0 |
127.56
212
198.80
|
|
36 tháng
(2022-05-16) |
95.06 | 91.63% | 8,371,536 | 44,440 | 9.9 |
82.98
212
198.80
|
|
60 tháng
(2020-05-26) |
162.05 | 441.01% | 15,951,484 | -290,134 | -12.5 |
33.11
212
198.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 10/07/2024 |
171.89
|
15,413 | 173.61 | 174.24 | 171.89 | 5,000 | 0 | 1.0 |
| 09/07/2024 |
173.61
|
12,416 | 174.06 | 174.06 | 171.89 | 300 | 100 | 0.0 |
| 08/07/2024 |
174.06
|
5,315 | 173.52 | 174.06 | 173.25 | 0 | 300 | -0.1 |
| 05/07/2024 |
173.52
|
6,153 | 173.52 | 174.42 | 172.07 | 2,800 | 0 | 0.5 |
| 04/07/2024 |
173.52
|
4,100 | 168.36 | 173.61 | 168.36 | 100 | 100 | -0.0 |
| 03/07/2024 |
172.97
|
7,025 | 172.79 | 173.15 | 172.61 | 0 | 0 | 0 |
| 02/07/2024 |
172.79
|
11,905 | 169.99 | 172.79 | 168.27 | 300 | 900 | -0.1 |
| 01/07/2024 |
169.99
|
14,220 | 173.15 | 173.15 | 166.46 | 0 | 6,000 | -1.1 |
| 28/06/2024 |
173.15
|
22,569 | 170.98 | 173.61 | 170.08 | 0 | 814 | -0.2 |
| 27/06/2024 |
168.18
|
10,508 | 166.01 | 169.99 | 165.92 | 100 | 0 | 0.0 |
| 26/06/2024 |
166.01
|
6,012 | 166.46 | 166.73 | 166.01 | 0 | 300 | -0.1 |
| 25/06/2024 |
166.28
|
21,769 | 167.36 | 167.55 | 152.89 | 0 | 3,300 | -0.6 |
| 24/06/2024 |
167.36
|
27,302 | 166.37 | 170.08 | 166.37 | 100 | 200 | -0.0 |
| 21/06/2024 |
166.37
|
26,726 | 163.75 | 168.45 | 163.75 | 500 | 7,500 | -1.3 |
| 20/06/2024 |
163.75
|
10,873 | 157.87 | 171.80 | 157.87 | 900 | 500 | 0.1 |
| 19/06/2024 |
157.59
|
8,702 | 155.06 | 157.59 | 154.70 | 800 | 300 | 0.1 |
| 18/06/2024 |
155.06
|
3,961 | 154.88 | 155.69 | 154.88 | 0 | 0 | 0 |
| 17/06/2024 |
154.88
|
8,006 | 155.06 | 156.06 | 154.70 | 0 | 0 | 0 |
| 14/06/2024 |
154.70
|
9,086 | 156.06 | 156.06 | 154.70 | 100 | 0 | 0.0 |
| 13/06/2024 |
155.51
|
8,106 | 154.25 | 155.51 | 153.89 | 200 | 100 | 0.0 |
| 12/06/2024 |
154.52
|
9,810 | 153.79 | 154.52 | 153.43 | 0 | 0 | 0 |
| 11/06/2024 |
153.79
|
8,668 | 154.34 | 154.34 | 151.53 | 0 | 100 | -0.0 |
| 10/06/2024 |
154.34
|
5,332 | 153.79 | 154.43 | 153.79 | 0 | 0 | 0 |
| 07/06/2024 |
154.43
|
11,405 | 154.43 | 155.06 | 152.98 | 0 | 0 | 0 |
| 06/06/2024 |
154.43
|
10,829 | 154.70 | 154.70 | 153.70 | 3,000 | 0 | 0.5 |
| 05/06/2024 |
153.70
|
13,210 | 154.07 | 154.25 | 152.89 | 100 | 200 | -0.0 |
| 04/06/2024 |
153.43
|
6,900 | 154.52 | 154.52 | 153.43 | 400 | 100 | 0.1 |
| 03/06/2024 |
154.52
|
4,166 | 153.70 | 154.70 | 152.89 | 0 | 300 | -0.1 |
| 31/05/2024 |
152.80
|
7,470 | 152.71 | 152.80 | 151.26 | 0 | 500 | -0.1 |
| 30/05/2024 |
152.71
|
19,481 | 153.34 | 153.34 | 151.26 | 600 | 0 | 0.1 |
| 29/05/2024 |
153.34
|
16,370 | 154.70 | 155.69 | 153.34 | 0 | 300 | -0.1 |
| 28/05/2024 |
154.70
|
51,502 | 151.62 | 154.70 | 151.62 | 1,000 | 100 | 0.2 |
| 27/05/2024 |
151.62
|
14,714 | 151.35 | 152.89 | 151.26 | 0 | 100 | -0.0 |
| 24/05/2024 |
151.35
|
39,371 | 151.89 | 155.69 | 151.35 | 0 | 700 | -0.1 |
| 23/05/2024 |
151.89
|
19,088 | 150.72 | 151.89 | 149.63 | 300 | 0 | 0.0 |
| 22/05/2024 |
150.72
|
9,051 | 150.27 | 150.99 | 148.28 | 100 | 0 | 0.0 |
| 21/05/2024 |
150.27
|
22,502 | 147.01 | 152.89 | 147.01 | 500 | 900 | -0.1 |
| 20/05/2024 |
147.01
|
10,410 | 146.29 | 147.46 | 146.29 | 1,200 | 0 | 0.2 |
| 17/05/2024 |
146.29
|
9,300 | 146.38 | 147.01 | 146.20 | 0 | 0 | 0 |
| 16/05/2024 |
146.38
|
25,100 | 146.56 | 148.37 | 146.20 | 0 | 100 | -0.0 |
| 15/05/2024 |
146.01
|
11,502 | 146.56 | 146.56 | 145.20 | 100 | 0 | 0.0 |
| 14/05/2024 |
146.56
|
47,318 | 148.37 | 148.37 | 144.84 | 0 | 100 | -0.0 |
| 13/05/2024 |
148.00
|
3,607 | 148.46 | 148.82 | 147.91 | 0 | 0 | 0 |
| 10/05/2024 |
148.37
|
29,300 | 148.37 | 148.73 | 147.64 | 0 | 0 | 0 |
| 09/05/2024 |
148.37
|
14,921 | 147.64 | 148.73 | 147.64 | 0 | 0 | 0 |
| 08/05/2024 |
147.91
|
11,913 | 148.73 | 149.00 | 144.84 | 0 | 0 | 0 |
| 07/05/2024 |
148.73
|
37,752 | 149.72 | 150.27 | 148.64 | 100 | 0 | 0.0 |
| 06/05/2024 |
148.37
|
12,450 | 146.56 | 149.09 | 146.56 | 800 | 100 | 0.1 |
| 03/05/2024 |
146.56
|
8,334 | 146.10 | 147.28 | 145.83 | 100 | 0 | 0.0 |
| 02/05/2024 |
146.10
|
18,000 | 145.65 | 146.56 | 145.20 | 0 | 0 | 0 |
| 26/04/2024 |
144.48
|
20,513 | 142.94 | 149.36 | 142.94 | 200 | 1,100 | -0.1 |
| 25/04/2024 |
142.94
|
4,900 | 141.67 | 142.94 | 141.58 | 0 | 500 | -0.1 |
| 24/04/2024 |
142.49
|
20,601 | 141.49 | 143.30 | 141.49 | 0 | 10,600 | -1.7 |
| 23/04/2024 |
141.58
|
8,000 | 142.94 | 142.94 | 141.58 | 0 | 0 | 0 |
| 22/04/2024 |
142.03
|
21,100 | 139.41 | 142.76 | 139.41 | 1,100 | 100 | 0.2 |
| 19/04/2024 |
139.41
|
10,600 | 141.04 | 141.04 | 138.87 | 0 | 0 | 0 |
| 17/04/2024 |
141.85
|
5,600 | 140.68 | 142.76 | 140.22 | 0 | 0 | 0 |
| 16/04/2024 |
142.03
|
17,699 | 145.20 | 145.20 | 140.68 | 0 | 100 | -0.0 |
| 15/04/2024 |
145.47
|
12,400 | 146.92 | 146.92 | 143.84 | 0 | 100 | -0.0 |
| 12/04/2024 |
146.92
|
1,410 | 146.92 | 146.92 | 146.83 | 0 | 0 | 0 |
| 11/04/2024 |
145.20
|
4,483 | 145.83 | 145.83 | 144.93 | 0 | 200 | -0.0 |
| 10/04/2024 |
145.65
|
6,322 | 146.56 | 146.56 | 145.65 | 200 | 0 | 0.0 |
| 09/04/2024 |
145.65
|
5,117 | 146.10 | 146.56 | 144.75 | 200 | 0 | 0.0 |
| 08/04/2024 |
145.65
|
5,200 | 144.93 | 146.56 | 144.75 | 0 | 300 | -0.0 |
| 05/04/2024 |
145.83
|
15,724 | 147.46 | 147.46 | 145.65 | 0 | 5,500 | -0.9 |
| 04/04/2024 |
147.82
|
14,234 | 149.27 | 149.81 | 146.83 | 200 | 5,100 | -0.8 |
| 03/04/2024 |
148.37
|
13,658 | 147.91 | 150.63 | 147.10 | 1,700 | 100 | 0.3 |
| 02/04/2024 |
148.28
|
12,124 | 150.99 | 150.99 | 146.56 | 0 | 300 | -0.0 |
| 01/04/2024 |
147.46
|
20,664 | 150.99 | 151.99 | 145.83 | 0 | 700 | -0.1 |
| 29/03/2024 |
151.89
|
26,935 | 148.91 | 153.70 | 148.91 | 0 | 0 | 0 |
| 28/03/2024 |
148.28
|
20,938 | 144.30 | 148.37 | 144.30 | 600 | 0 | 0.1 |
| 27/03/2024 |
144.30
|
16,030 | 141.22 | 144.30 | 141.22 | 0 | 0 | 0 |
| 26/03/2024 |
141.22
|
6,527 | 140.95 | 141.58 | 139.77 | 0 | 0 | 0 |
| 25/03/2024 |
139.77
|
11,120 | 139.32 | 141.67 | 139.32 | 0 | 0 | 0 |
| 22/03/2024 |
140.86
|
9,029 | 139.77 | 141.13 | 139.77 | 0 | 0 | 0 |
| 21/03/2024 |
139.50
|
25,421 | 138.87 | 140.22 | 138.87 | 0 | 9,500 | -1.5 |
| 20/03/2024 |
138.51
|
45,900 | 137.51 | 138.51 | 137.51 | 100 | 100 | -0 |
| 19/03/2024 |
137.42
|
29,401 | 137.15 | 137.96 | 137.15 | 1,000 | 0 | 0.2 |
| 18/03/2024 |
137.15
|
44,823 | 137.78 | 137.78 | 136.61 | 100 | 200 | -0.0 |
| 15/03/2024 |
137.78
|
18,952 | 137.60 | 137.78 | 137.06 | 200 | 0 | 0.0 |
| 14/03/2024 |
137.51
|
15,800 | 137.96 | 138.42 | 137.51 | 2,200 | 0 | 0.3 |
| 13/03/2024 |
137.96
|
50,353 | 136.24 | 137.96 | 136.06 | 0 | 0 | 0 |
| 12/03/2024 |
136.24
|
11,643 | 135.43 | 136.61 | 135.43 | 0 | 0 | 0 |
| 11/03/2024 |
135.43
|
19,122 | 135.70 | 135.70 | 135.43 | 0 | 0 | 0 |
| 08/03/2024 |
135.70
|
13,503 | 135.79 | 136.15 | 135.25 | 0 | 100 | -0.0 |
| 07/03/2024 |
136.42
|
31,740 | 136.61 | 137.42 | 136.06 | 0 | 4,500 | -0.7 |
| 06/03/2024 |
136.61
|
21,000 | 137.96 | 137.96 | 136.15 | 500 | 4,700 | -0.6 |
| 05/03/2024 |
137.96
|
17,582 | 138.42 | 138.42 | 137.33 | 700 | 0 | 0.1 |
| 04/03/2024 |
137.96
|
16,982 | 137.87 | 138.96 | 137.87 | 600 | 0 | 0.1 |
| 01/03/2024 |
137.87
|
19,034 | 138.60 | 138.78 | 137.69 | 1,600 | 500 | 0.2 |
| 29/02/2024 |
138.60
|
13,215 | 139.14 | 139.32 | 138.51 | 3,600 | 0 | 0.6 |
| 28/02/2024 |
138.51
|
27,062 | 137.96 | 139.05 | 137.51 | 2,800 | 0 | 0.4 |
| 27/02/2024 |
137.15
|
45,932 | 135.16 | 138.42 | 135.07 | 200 | 100 | 0.0 |
| 26/02/2024 |
135.16
|
9,800 | 135.70 | 136.52 | 134.98 | 0 | 0 | 0 |
| 23/02/2024 |
135.52
|
23,193 | 135.61 | 137.78 | 135.07 | 300 | 33 | 0.0 |
| 22/02/2024 |
135.61
|
14,350 | 134.25 | 135.70 | 133.71 | 800 | 0 | 0.1 |
| 21/02/2024 |
134.34
|
9,200 | 134.53 | 134.71 | 133.89 | 0 | 0 | 0 |
| 20/02/2024 |
134.98
|
14,349 | 134.89 | 135.07 | 134.80 | 0 | 300 | -0.0 |
| 19/02/2024 |
134.98
|
15,414 | 135.70 | 135.70 | 134.89 | 500 | 0 | 0.1 |
| 16/02/2024 |
135.70
|
11,846 | 136.06 | 136.15 | 135.25 | 0 | 0 | 0 |