| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-11-17) |
-12.03 | -4.75% | 91,500 | -2,400 | -0.7 |
238
258.90
241
|
|
2 tháng
(2025-10-17) |
-58.95 | -19.65% | 252,300 | -12,600 | -3.3 |
238
299.95
241
|
|
3 tháng
(2025-09-17) |
-54.41 | -18.42% | 359,400 | -12,300 | -3.2 |
238
309.44
241
|
|
6 tháng
(2025-06-19) |
-16.31 | -6.34% | 689,200 | 2,000 | 1.3 |
238
343.08
241
|
|
12 tháng
(2024-12-23) |
37.40 | 18.37% | 1,441,571 | 2,101 | 1.2 |
183.42
349.51
241
|
|
24 tháng
(2023-12-27) |
204.61 | 562.21% | 2,240,655 | -799 | 1.0 |
30.47
349.51
241
|
|
36 tháng
(2023-01-03) |
211.67 | 721.74% | 2,270,274 | 1,301 | 1.1 |
29.33
349.51
241
|
|
60 tháng
(2021-01-11) |
217.15 | 910.42% | 2,378,331 | 2,001 | 1.1 |
21.91
349.51
241
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 04/10/2024 |
70.89
|
302 | 75.85 | 75.85 | 70.89 | 0 | 100 | -0.0 |
| 03/10/2024 |
72.33
|
700 | 72.33 | 72.33 | 72.33 | 0 | 0 | 0 |
| 02/10/2024 |
72.69
|
1,303 | 71.97 | 72.69 | 71.97 | 0 | 0 | 0 |
| 01/10/2024 |
71.52
|
67,700 | 71.07 | 74.95 | 71.07 | 0 | 0 | 0 |
| 30/09/2024 |
72.60
|
73,412 | 68.72 | 74.23 | 68.00 | 0 | 100 | -0.0 |
| 27/09/2024 |
67.72
|
77,900 | 65.11 | 72.51 | 65.02 | 0 | 500 | -0.0 |
| 26/09/2024 |
65.92
|
67,920 | 65.02 | 65.92 | 63.30 | 0 | 0 | 0 |
| 25/09/2024 |
67.72
|
500 | 64.20 | 68.54 | 64.20 | 0 | 0 | 0 |
| 24/09/2024 |
67.72
|
8,700 | 63.12 | 67.72 | 62.76 | 0 | 1,500 | -0.1 |
| 23/09/2024 |
61.86
|
2,200 | 66.37 | 66.37 | 61.86 | 0 | 0 | 0 |
| 20/09/2024 |
61.40
|
200 | 61.40 | 61.40 | 61.40 | 0 | 0 | 0 |
| 19/09/2024 |
59.33
|
66,000 | 59.60 | 59.60 | 59.33 | 0 | 0 | 0 |
| 18/09/2024 |
58.42
|
65,100 | 59.15 | 59.60 | 58.42 | 100 | 0 | 0.0 |
| 17/09/2024 |
58.42
|
5,400 | 56.44 | 63.57 | 56.44 | 0 | 2,100 | -0.1 |
| 16/09/2024 |
57.79
|
800 | 58.69 | 58.69 | 54.99 | 0 | 400 | -0.0 |
| 13/09/2024 |
58.69
|
500 | 57.88 | 65.02 | 57.88 | 200 | 100 | 0.0 |
| 12/09/2024 |
60.50
|
0 | 60.50 | 60.50 | 60.50 | 0 | 0 | 0 |
| 11/09/2024 |
60.50
|
400 | 66.82 | 66.82 | 60.50 | 200 | 0 | 0.0 |
| 10/09/2024 |
66.91
|
700 | 69.98 | 70.07 | 66.91 | 0 | 0 | 0 |
| 09/09/2024 |
64.47
|
0 | 64.47 | 64.47 | 64.47 | 0 | 0 | 0 |
| 06/09/2024 |
64.47
|
0 | 64.47 | 64.47 | 64.47 | 0 | 0 | 0 |
| 05/09/2024 |
64.47
|
900 | 69.17 | 69.98 | 64.47 | 0 | 0 | 0 |
| 04/09/2024 |
64.38
|
900 | 67.72 | 69.17 | 64.20 | 0 | 0 | 0 |
| 30/08/2024 |
64.11
|
3,400 | 68.63 | 70.43 | 64.11 | 0 | 0 | 0 |
| 29/08/2024 |
68.63
|
400 | 62.13 | 68.63 | 62.13 | 0 | 0 | 0 |
| 28/08/2024 |
68.63
|
600 | 61.58 | 68.63 | 61.58 | 0 | 0 | 0 |
| 27/08/2024 |
67.72
|
1,304 | 66.82 | 67.72 | 66.82 | 0 | 0 | 0 |
| 26/08/2024 |
66.82
|
1,900 | 65.92 | 67.00 | 56.89 | 0 | 0 | 0 |
| 23/08/2024 |
61.22
|
600 | 72.24 | 72.24 | 61.22 | 0 | 0 | 0 |
| 22/08/2024 |
67.63
|
504 | 67.72 | 67.72 | 63.21 | 0 | 0 | 0 |
| 21/08/2024 |
61.58
|
200 | 61.58 | 61.58 | 61.58 | 0 | 0 | 0 |
| 20/08/2024 |
55.99
|
1,200 | 55.08 | 59.42 | 55.08 | 0 | 0 | 0 |
| 19/08/2024 |
54.09
|
602 | 54.09 | 54.09 | 54.09 | 0 | 0 | 0 |
| 16/08/2024 |
49.21
|
0 | 49.21 | 49.21 | 49.21 | 0 | 0 | 0 |
| 15/08/2024 |
49.21
|
0 | 49.21 | 49.21 | 49.21 | 0 | 0 | 0 |
| 14/08/2024 |
49.21
|
0 | 49.21 | 49.21 | 49.21 | 0 | 0 | 0 |
| 13/08/2024 |
49.21
|
0 | 49.21 | 49.21 | 49.21 | 0 | 0 | 0 |
| 12/08/2024 |
49.21
|
0 | 49.21 | 49.21 | 49.21 | 0 | 0 | 0 |
| 09/08/2024 |
49.21
|
0 | 49.21 | 49.21 | 49.21 | 0 | 0 | 0 |
| 08/08/2024 |
49.21
|
0 | 49.21 | 49.21 | 49.21 | 0 | 0 | 0 |
| 07/08/2024 |
49.21
|
0 | 49.21 | 49.21 | 49.21 | 0 | 0 | 0 |
| 06/08/2024 |
49.21
|
0 | 49.21 | 49.21 | 49.21 | 0 | 0 | 0 |
| 05/08/2024 |
49.21
|
0 | 49.21 | 49.21 | 49.21 | 0 | 0 | 0 |
| 02/08/2024 |
49.21
|
0 | 49.21 | 49.21 | 49.21 | 0 | 0 | 0 |
| 01/08/2024 |
49.21
|
0 | 49.21 | 49.21 | 49.21 | 0 | 0 | 0 |
| 31/07/2024 |
49.21
|
0 | 49.21 | 49.21 | 49.21 | 0 | 0 | 0 |
| 30/07/2024 |
49.21
|
400 | 49.21 | 49.21 | 49.21 | 0 | 0 | 0 |
| 29/07/2024 |
49.21
|
0 | 49.21 | 49.21 | 49.21 | 0 | 0 | 0 |
| 26/07/2024 |
49.21
|
0 | 49.21 | 49.21 | 49.21 | 0 | 0 | 0 |
| 25/07/2024 |
49.21
|
0 | 49.21 | 49.21 | 49.21 | 0 | 0 | 0 |
| 24/07/2024 |
49.21
|
0 | 49.21 | 49.21 | 49.21 | 0 | 0 | 0 |
| 23/07/2024 |
49.21
|
0 | 49.21 | 49.21 | 49.21 | 0 | 0 | 0 |
| 22/07/2024 |
49.21
|
102 | 49.21 | 49.21 | 49.21 | 0 | 0 | 0 |
| 19/07/2024 |
49.21
|
0 | 49.21 | 49.21 | 49.21 | 0 | 0 | 0 |
| 18/07/2024 |
49.21
|
0 | 49.21 | 49.21 | 49.21 | 0 | 0 | 0 |
| 17/07/2024 |
49.21
|
0 | 49.21 | 49.21 | 49.21 | 0 | 0 | 0 |
| 16/07/2024 |
49.21
|
0 | 49.21 | 49.21 | 49.21 | 0 | 0 | 0 |
| 15/07/2024 |
49.21
|
0 | 49.21 | 49.21 | 49.21 | 0 | 0 | 0 |
| 12/07/2024 |
49.21
|
0 | 49.21 | 49.21 | 49.21 | 0 | 0 | 0 |
| 11/07/2024 |
49.21
|
0 | 49.21 | 49.21 | 49.21 | 0 | 0 | 0 |
| 10/07/2024 |
49.21
|
0 | 49.21 | 49.21 | 49.21 | 0 | 0 | 0 |
| 09/07/2024 |
49.21
|
0 | 49.21 | 49.21 | 49.21 | 0 | 0 | 0 |
| 08/07/2024 |
49.21
|
0 | 49.21 | 49.21 | 49.21 | 0 | 0 | 0 |
| 05/07/2024 |
49.21
|
0 | 49.21 | 49.21 | 49.21 | 0 | 0 | 0 |
| 04/07/2024 |
49.21
|
0 | 49.21 | 49.21 | 49.21 | 0 | 0 | 0 |
| 03/07/2024 |
49.21
|
500 | 54.18 | 54.36 | 49.21 | 0 | 0 | 0 |
| 02/07/2024 |
49.66
|
500 | 54.18 | 54.45 | 49.66 | 0 | 0 | 0 |
| 01/07/2024 |
50.57
|
0 | 50.57 | 50.57 | 50.57 | 0 | 0 | 0 |
| 28/06/2024 |
50.57
|
800 | 54.18 | 55.08 | 50.57 | 0 | 0 | 0 |
| 27/06/2024 |
50.12
|
0 | 50.12 | 50.12 | 50.12 | 0 | 0 | 0 |
| 26/06/2024 |
50.12
|
300 | 54.63 | 54.63 | 50.12 | 0 | 0 | 0 |
| 25/06/2024 |
52.46
|
1,600 | 54.18 | 55.99 | 52.46 | 0 | 0 | 0 |
| 24/06/2024 |
54.18
|
800 | 52.83 | 54.18 | 52.83 | 0 | 0 | 0 |
| 21/06/2024 |
52.83
|
300 | 52.83 | 52.83 | 52.83 | 0 | 0 | 0 |
| 20/06/2024 |
48.76
|
0 | 48.76 | 48.76 | 48.76 | 0 | 0 | 0 |
| 19/06/2024 |
48.76
|
0 | 48.76 | 48.76 | 48.76 | 0 | 0 | 0 |
| 18/06/2024 |
48.76
|
200 | 51.92 | 51.92 | 48.76 | 0 | 0 | 0 |
| 17/06/2024 |
48.76
|
200 | 48.76 | 48.76 | 48.76 | 0 | 0 | 0 |
| 14/06/2024 |
52.37
|
900 | 52.37 | 52.37 | 52.28 | 0 | 0 | 0 |
| 13/06/2024 |
48.76
|
600 | 48.76 | 51.92 | 48.76 | 0 | 0 | 0 |
| 12/06/2024 |
51.92
|
200 | 51.92 | 51.92 | 51.92 | 0 | 0 | 0 |
| 11/06/2024 |
48.31
|
0 | 48.31 | 48.31 | 48.31 | 0 | 0 | 0 |
| 10/06/2024 |
48.31
|
400 | 49.66 | 49.66 | 48.31 | 0 | 0 | 0 |
| 07/06/2024 |
51.92
|
700 | 51.92 | 51.92 | 51.92 | 0 | 0 | 0 |
| 06/06/2024 |
53.28
|
200 | 52.83 | 53.28 | 52.83 | 0 | 0 | 0 |
| 05/06/2024 |
51.92
|
600 | 51.92 | 51.92 | 51.92 | 0 | 0 | 0 |
| 04/06/2024 |
51.92
|
600 | 51.02 | 51.92 | 51.02 | 0 | 0 | 0 |
| 03/06/2024 |
51.02
|
100 | 51.02 | 51.02 | 51.02 | 0 | 0 | 0 |
| 31/05/2024 |
49.66
|
100 | 49.66 | 49.66 | 49.66 | 0 | 0 | 0 |
| 30/05/2024 |
45.15
|
0 | 45.15 | 45.15 | 45.15 | 0 | 0 | 0 |
| 29/05/2024 |
45.15
|
200 | 45.15 | 45.15 | 45.15 | 0 | 0 | 0 |
| 28/05/2024 |
50.12
|
0 | 50.12 | 50.12 | 50.12 | 0 | 0 | 0 |
| 27/05/2024 |
50.12
|
8,100 | 49.66 | 50.12 | 49.66 | 0 | 0 | 0 |
| 24/05/2024 |
50.12
|
100 | 50.12 | 50.12 | 50.12 | 0 | 0 | 0 |
| 23/05/2024 |
49.66
|
300 | 49.66 | 49.66 | 49.66 | 0 | 0 | 0 |
| 22/05/2024 |
49.66
|
202 | 49.66 | 49.66 | 49.66 | 0 | 0 | 0 |
| 21/05/2024 |
49.66
|
1,100 | 49.66 | 49.66 | 49.48 | 0 | 500 | -0.0 |
| 20/05/2024 |
49.66
|
1,500 | 46.05 | 49.66 | 46.05 | 0 | 0 | 0 |
| 17/05/2024 |
45.15
|
0 | 45.15 | 45.15 | 45.15 | 0 | 0 | 0 |
| 16/05/2024 |
45.15
|
0 | 45.15 | 45.15 | 45.15 | 0 | 0 | 0 |