| 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) |
-8.20 | -14.49% | 37,987,400 | 303,052 | -22.8 |
48.40
56.60
49
|
|
2 tháng
(2025-03-17) |
-8.30 | -14.64% | 81,822,900 | 2,861,419 | 124.4 |
48.40
59.50
49
|
|
3 tháng
(2025-02-17) |
-9.30 | -16.12% | 112,844,100 | 2,920,919 | 128.2 |
48.40
59.50
49
|
|
6 tháng
(2024-11-18) |
-9.70 | -16.70% | 204,650,300 | 3,222,653 | 145.2 |
48.40
59.90
49
|
|
12 tháng
(2024-05-21) |
-0.77 | -1.56% | 361,119,500 | 1,482,822 | 49.9 |
47.67
59.90
49
|
|
24 tháng
(2023-05-29) |
3.40 | 7.56% | 584,542,300 | 1,014,726 | 26.0 |
42.50
59.90
49
|
|
36 tháng
(2022-06-01) |
1.58 | 3.38% | 779,888,700 | 4,321,282 | 215.4 |
42.33
59.90
49
|
|
60 tháng
(2020-06-11) |
25.81 | 114.25% | 1,300,318,940 | -762,813 | 35.9 |
21.89
59.90
49
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 24/07/2024 |
58.33
|
1,651,200 | 59 | 59.33 | 55.92 | 37,700 | 150,800 | -7.7 |
| 23/07/2024 |
55.83
|
1,665,600 | 53.58 | 55.83 | 53.33 | 309,400 | 32,200 | 17.9 |
| 22/07/2024 |
53.33
|
1,346,800 | 51.42 | 53.33 | 51.25 | 88,700 | 29,000 | 3.7 |
| 19/07/2024 |
51.33
|
1,064,100 | 51.25 | 51.42 | 51.08 | 146,100 | 5,400 | 8.7 |
| 18/07/2024 |
51.08
|
1,283,900 | 50.50 | 51.25 | 50.33 | 62,500 | 46,200 | 1.0 |
| 17/07/2024 |
50.50
|
1,207,400 | 50.75 | 50.83 | 50.42 | 53,200 | 75,400 | -1.3 |
| 16/07/2024 |
50.67
|
1,086,900 | 50.67 | 50.83 | 50.58 | 39,200 | 0 | 2.4 |
| 15/07/2024 |
50.67
|
1,261,500 | 50.50 | 50.67 | 50.42 | 52,400 | 0 | 3.2 |
| 12/07/2024 |
50.58
|
1,341,300 | 50.83 | 50.83 | 50.50 | 44,500 | 0 | 2.7 |
| 11/07/2024 |
50.58
|
1,405,100 | 50.58 | 50.75 | 50.42 | 107,800 | 38,100 | 4.2 |
| 10/07/2024 |
50.42
|
1,476,800 | 51.33 | 51.33 | 50.33 | 170,900 | 10,700 | 9.8 |
| 09/07/2024 |
51.42
|
1,264,000 | 51.08 | 51.50 | 50.83 | 29,800 | 47,200 | -1.0 |
| 08/07/2024 |
51.25
|
1,098,500 | 51.33 | 51.33 | 51 | 7,600 | 7,200 | 0.0 |
| 05/07/2024 |
51.25
|
1,063,600 | 51.17 | 51.33 | 51 | 53,100 | 12,700 | 2.5 |
| 04/07/2024 |
51.17
|
2,086,200 | 50.08 | 51.67 | 49.83 | 147,400 | 13,400 | 8.2 |
| 03/07/2024 |
50
|
1,140,600 | 49.83 | 50.08 | 49.75 | 13,100 | 14,200 | -0.1 |
| 02/07/2024 |
49.83
|
1,490,800 | 49.08 | 49.92 | 49 | 16,600 | 27,800 | -0.7 |
| 01/07/2024 |
49.17
|
1,475,200 | 48.58 | 49.33 | 48.42 | 7,700 | 80,800 | -4.3 |
| 28/06/2024 |
48.58
|
1,240,100 | 48.75 | 48.92 | 48.50 | 8,500 | 10,900 | -0.1 |
| 27/06/2024 |
48.42
|
1,077,000 | 48.67 | 48.67 | 48.33 | 30,900 | 6,600 | 1.4 |
| 26/06/2024 |
48.75
|
843,600 | 48.17 | 48.83 | 48.08 | 9,200 | 14,700 | -0.3 |
| 25/06/2024 |
48.08
|
1,144,800 | 47.75 | 48.17 | 47.50 | 0 | 24,200 | -1.4 |
| 24/06/2024 |
47.67
|
839,000 | 48.17 | 48.33 | 47.50 | 7,400 | 12,800 | -0.3 |
| 21/06/2024 |
47.83
|
1,430,800 | 47.92 | 48.33 | 47.33 | 0 | 124,000 | -7.1 |
| 20/06/2024 |
47.83
|
1,198,000 | 47.83 | 48.42 | 47.25 | 9,500 | 1,000 | 0.5 |
| 19/06/2024 |
47.83
|
1,214,500 | 48 | 48 | 47.33 | 100 | 121,500 | -7.0 |
| 18/06/2024 |
47.92
|
1,135,200 | 47.75 | 48.25 | 47.25 | 400 | 14,100 | -0.8 |
| 17/06/2024 |
47.75
|
1,170,400 | 47.92 | 48.08 | 47.67 | 3,500 | 11,100 | -0.4 |
| 14/06/2024 |
47.92
|
1,194,100 | 48.75 | 49 | 47.92 | 1,600 | 8,400 | -0.4 |
| 13/06/2024 |
48.75
|
979,200 | 48.25 | 48.75 | 48.17 | 1,000 | 6,300 | -0.3 |
| 12/06/2024 |
48.25
|
1,118,400 | 47.92 | 48.58 | 47.50 | 5,200 | 7,000 | -0.1 |
| 11/06/2024 |
47.83
|
972,000 | 48.75 | 48.83 | 47.83 | 600 | 159,500 | -9.2 |
| 10/06/2024 |
48.75
|
1,081,800 | 48.92 | 48.92 | 48.08 | 8,516 | 264,000 | -14.9 |
| 07/06/2024 |
48.92
|
998,100 | 49.17 | 49.25 | 48.92 | 0 | 43,600 | -2.6 |
| 06/06/2024 |
49.17
|
1,180,500 | 49.83 | 49.83 | 49.17 | 0 | 113,911 | -6.8 |
| 05/06/2024 |
49.75
|
1,255,600 | 50.25 | 50.42 | 49.75 | 67,400 | 14,200 | 3.2 |
| 04/06/2024 |
50.17
|
1,181,700 | 50.17 | 50.33 | 50 | 13,100 | 3,300 | 0.6 |
| 03/06/2024 |
50.17
|
1,882,200 | 49.83 | 51 | 49.50 | 216,900 | 3,300 | 13.0 |
| 31/05/2024 |
49.58
|
1,183,300 | 49.33 | 49.58 | 49.25 | 15,100 | 24,500 | -0.6 |
| 30/05/2024 |
49.25
|
1,295,700 | 49 | 49.25 | 48.67 | 8,400 | 5,000 | 0.2 |
| 29/05/2024 |
49.08
|
1,241,300 | 49 | 49.08 | 49 | 14,700 | 8,600 | 0.4 |
| 28/05/2024 |
49
|
1,417,200 | 48.50 | 49 | 48.33 | 43,300 | 1,200 | 2.4 |
| 27/05/2024 |
48.58
|
1,187,300 | 48.42 | 48.58 | 48.33 | 15,500 | 0 | 0.9 |
| 24/05/2024 |
48.50
|
1,226,300 | 48.75 | 48.75 | 48.33 | 800 | 7,100 | -0.4 |
| 23/05/2024 |
48.75
|
1,213,700 | 48.58 | 48.92 | 48.58 | 4,900 | 5,000 | -0.0 |
| 22/05/2024 |
48.92
|
1,112,500 | 49.17 | 49.17 | 48.83 | 0 | 2,000 | -0.1 |
| 21/05/2024 |
49.17
|
1,069,200 | 49.33 | 49.33 | 49.08 | 0 | 1,400 | -0.1 |
| 20/05/2024 |
49.50
|
1,244,600 | 49.33 | 49.50 | 49.25 | 1,600 | 5,000 | -0.2 |
| 17/05/2024 |
49.33
|
1,266,600 | 49.67 | 49.67 | 49.17 | 300 | 5,000 | -0.3 |
| 16/05/2024 |
49.50
|
1,348,300 | 48.75 | 49.50 | 48.75 | 5,000 | 3,200 | 0.1 |
| 15/05/2024 |
48.75
|
1,170,000 | 47.83 | 48.83 | 47.83 | 0 | 8,400 | -0.5 |
| 14/05/2024 |
47.92
|
1,211,400 | 47.83 | 48.08 | 47.75 | 4,800 | 5,300 | -0.0 |
| 13/05/2024 |
48.08
|
1,282,100 | 48.33 | 48.50 | 48.08 | 400 | 16,400 | -0.9 |
| 10/05/2024 |
48.33
|
1,294,100 | 48.75 | 48.75 | 48.25 | 4,400 | 14,000 | -0.6 |
| 09/05/2024 |
48.75
|
1,016,700 | 48.75 | 48.83 | 48.08 | 0 | 6,500 | -0.4 |
| 08/05/2024 |
48.75
|
1,276,800 | 49.33 | 49.42 | 48.67 | 0 | 24,600 | -1.4 |
| 07/05/2024 |
49.33
|
1,520,300 | 49.33 | 49.33 | 48.58 | 10,500 | 46,100 | -2.1 |
| 06/05/2024 |
49.17
|
1,218,300 | 48.42 | 49.17 | 48.33 | 600 | 1,000 | -0.0 |
| 03/05/2024 |
48.67
|
1,366,600 | 48.75 | 48.83 | 48.67 | 6,000 | 0 | 0.4 |
| 02/05/2024 |
48.75
|
881,000 | 49.25 | 49.25 | 48.67 | 53,500 | 3,800 | 2.9 |
| 26/04/2024 |
49.17
|
1,161,900 | 48.83 | 49.25 | 48.75 | 9,300 | 1,600 | 0.5 |
| 25/04/2024 |
48.92
|
1,179,000 | 48.83 | 49 | 48.50 | 19,200 | 2,200 | 1.0 |
| 24/04/2024 |
48.75
|
1,229,000 | 47.42 | 48.75 | 47.33 | 6,100 | 9,100 | -0.2 |
| 23/04/2024 |
47.58
|
967,900 | 47.25 | 47.67 | 46.75 | 1,000 | 53,600 | -3.0 |
| 22/04/2024 |
47.17
|
940,100 | 46.92 | 47.58 | 46.83 | 3,800 | 30,300 | -1.5 |
| 19/04/2024 |
46.92
|
764,000 | 46.92 | 47.08 | 46.42 | 2,400 | 34,900 | -1.8 |
| 17/04/2024 |
46.92
|
723,200 | 46.50 | 46.92 | 46.25 | 200 | 21,300 | -1.2 |
| 16/04/2024 |
46.42
|
899,300 | 46.33 | 46.58 | 46.17 | 6,400 | 21,300 | -0.8 |
| 15/04/2024 |
46.58
|
962,200 | 48 | 48 | 46.58 | 0 | 79,400 | -4.5 |
| 12/04/2024 |
47.92
|
1,032,900 | 47.67 | 48 | 47.58 | 1,200 | 20,600 | -1.1 |
| 11/04/2024 |
47.67
|
971,700 | 47.42 | 47.67 | 47 | 1,000 | 48,300 | -2.7 |
| 10/04/2024 |
47.67
|
735,200 | 47.67 | 48.42 | 47.17 | 600 | 79,900 | -4.6 |
| 09/04/2024 |
47.67
|
1,123,600 | 47.50 | 47.92 | 47.25 | 1,200 | 22,000 | -1.2 |
| 08/04/2024 |
47.33
|
1,097,400 | 47.33 | 47.92 | 47.08 | 4,800 | 1,000 | 0.2 |
| 05/04/2024 |
47.33
|
1,012,300 | 47.92 | 48.33 | 47.33 | 5,400 | 8,000 | -0.2 |
| 04/04/2024 |
47.92
|
1,384,900 | 48.83 | 48.92 | 47.75 | 41,200 | 33,200 | 0.4 |
| 03/04/2024 |
48.75
|
862,300 | 48.92 | 49.33 | 48.25 | 0 | 29,200 | -1.7 |
| 02/04/2024 |
48.83
|
1,119,400 | 48.42 | 48.83 | 48.08 | 0 | 42,600 | -2.5 |
| 01/04/2024 |
48.50
|
985,100 | 48.67 | 48.75 | 48.33 | 1,100 | 23,100 | -1.3 |
| 29/03/2024 |
48.67
|
940,200 | 48.92 | 49.08 | 48.67 | 0 | 26,800 | -1.6 |
| 28/03/2024 |
49.17
|
821,000 | 49.58 | 50.17 | 49.17 | 4,000 | 5,300 | -0.1 |
| 27/03/2024 |
49.67
|
1,216,700 | 49.17 | 49.75 | 48.58 | 0 | 600 | -0.0 |
| 26/03/2024 |
49.25
|
1,274,000 | 49 | 49.42 | 48.92 | 10,600 | 800 | 0.6 |
| 25/03/2024 |
49.17
|
780,200 | 49.50 | 50 | 49.17 | 10,400 | 39,200 | -1.7 |
| 22/03/2024 |
49.58
|
1,315,000 | 49.50 | 49.92 | 49.42 | 3,900 | 35,000 | -1.9 |
| 21/03/2024 |
49.58
|
1,134,100 | 49.08 | 49.75 | 49 | 3,600 | 4,100 | -0.0 |
| 20/03/2024 |
49.08
|
1,202,800 | 48.17 | 49.17 | 47.50 | 3,900 | 6,600 | -0.2 |
| 19/03/2024 |
48.17
|
1,066,900 | 48.67 | 48.92 | 48.17 | 1,000 | 5,800 | -0.3 |
| 18/03/2024 |
48.67
|
1,211,600 | 48.83 | 49 | 47.50 | 33,700 | 17,700 | 0.9 |
| 15/03/2024 |
48.75
|
1,219,500 | 48.33 | 48.75 | 47.42 | 48,500 | 85,200 | -2.1 |
| 14/03/2024 |
48.42
|
1,207,200 | 48.75 | 49.25 | 48.42 | 2,000 | 12,600 | -0.6 |
| 13/03/2024 |
48.75
|
1,120,400 | 48.50 | 48.92 | 48.42 | 800 | 7,800 | -0.4 |
| 12/03/2024 |
48.50
|
1,411,000 | 48.08 | 48.58 | 46.92 | 125,800 | 200 | 7.1 |
| 11/03/2024 |
47.83
|
1,174,100 | 47.58 | 48 | 47.08 | 13,900 | 4,800 | 0.5 |
| 08/03/2024 |
47.67
|
1,173,500 | 47.92 | 48.83 | 46.92 | 27,600 | 12,400 | 0.8 |
| 07/03/2024 |
47.92
|
785,400 | 47.67 | 48.58 | 47.33 | 19,900 | 3,800 | 0.9 |
| 06/03/2024 |
48.67
|
550,900 | 48.75 | 48.75 | 48.50 | 3,000 | 0 | 0.2 |
| 05/03/2024 |
48.67
|
792,700 | 48.58 | 48.67 | 48.42 | 14,500 | 16,900 | -0.1 |
| 04/03/2024 |
48.67
|
999,600 | 48.25 | 48.75 | 47.42 | 8,000 | 117,400 | -6.3 |
| 01/03/2024 |
48.25
|
892,800 | 48.25 | 48.75 | 48.17 | 4,100 | 15,800 | -0.7 |