Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2025-06-16) |
95 | 27.94% | 57,200 | 0 | 0 |
335
436.70
413
|
2 tháng
(2025-05-15) |
89 | 25.72% | 98,400 | 0 | 0 |
335
436.70
413
|
3 tháng
(2025-04-15) |
101 | 30.24% | 116,500 | 0 | 0 |
321
436.70
413
|
6 tháng
(2025-01-15) |
70 | 19.18% | 223,600 | 0 | 0 |
316
436.70
413
|
12 tháng
(2024-07-19) |
-115 | -20.91% | 655,345 | 0 | 0 |
316
585
413
|
24 tháng
(2023-07-25) |
-305 | -41.22% | 1,145,699 | -1,741,524 | -1,091.6 |
316
1,249
413
|
36 tháng
(2023-01-06) |
195 | 81.25% | 1,265,400 | -1,741,524 | -1,091.6 |
240
1,358.70
413
|
60 tháng
(2023-01-06) |
195 | 81.25% | 1,265,400 | -1,741,524 | -1,091.6 |
240
1,358.70
413
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
02/05/2024 |
479
|
389 | 479 | 479 | 479 | 0 | 0 | 0 |
26/04/2024 |
480
|
1,368 | 480 | 480 | 467.20 | 0 | 0 | 0 |
25/04/2024 |
480
|
1,366 | 475 | 480 | 475 | 0 | 0 | 0 |
24/04/2024 |
460.10
|
1,843 | 487 | 487.50 | 461 | 0 | 0 | 0 |
23/04/2024 |
455
|
728 | 465 | 465 | 455 | 0 | 0 | 0 |
22/04/2024 |
462
|
966 | 470 | 470 | 462 | 0 | 0 | 0 |
19/04/2024 |
460
|
774 | 455 | 480 | 455 | 0 | 0 | 0 |
17/04/2024 |
480
|
30 | 483.30 | 483.30 | 483.30 | 0 | 0 | 0 |
16/04/2024 |
480
|
703 | 500 | 500 | 480 | 0 | 0 | 0 |
15/04/2024 |
468
|
1,573 | 480 | 480 | 468 | 0 | 0 | 0 |
12/04/2024 |
480
|
174 | 480 | 480 | 480 | 0 | 0 | 0 |
11/04/2024 |
488.90
|
7,657 | 486 | 488.90 | 460 | 0 | 0 | 0 |
10/04/2024 |
486
|
795 | 490 | 490 | 486 | 0 | 0 | 0 |
09/04/2024 |
490
|
3,253 | 495 | 495 | 487 | 0 | 0 | 0 |
08/04/2024 |
496
|
979 | 492 | 496 | 491.50 | 0 | 0 | 0 |
05/04/2024 |
497
|
631 | 500.20 | 500.20 | 491 | 0 | 0 | 0 |
04/04/2024 |
500.20
|
5,522 | 495 | 500.50 | 495 | 0 | 0 | 0 |
03/04/2024 |
490
|
8,276 | 516.80 | 516.80 | 490 | 0 | 0 | 0 |
02/04/2024 |
510
|
2,170 | 515 | 517.20 | 510 | 0 | 0 | 0 |
01/04/2024 |
520
|
2,786 | 511.20 | 520 | 511.20 | 0 | 0 | 0 |
29/03/2024 |
516
|
3,704 | 530 | 530 | 515 | 0 | 0 | 0 |
28/03/2024 |
530
|
702 | 523 | 538 | 523 | 0 | 0 | 0 |
27/03/2024 |
535.10
|
1,288 | 545 | 550 | 535.10 | 0 | 0 | 0 |
26/03/2024 |
541
|
1,193 | 541.50 | 541.50 | 540 | 0 | 0 | 0 |
25/03/2024 |
541.50
|
683 | 541.50 | 541.50 | 541.50 | 0 | 0 | 0 |
22/03/2024 |
541
|
9,377 | 525 | 601.90 | 525 | 0 | 0 | 0 |
21/03/2024 |
521.10
|
5,154 | 526 | 529 | 520 | 0 | 0 | 0 |
20/03/2024 |
532.90
|
6,043 | 545 | 545 | 511 | 0 | 0 | 0 |
19/03/2024 |
545
|
3,313 | 548 | 555 | 541 | 0 | 0 | 0 |
18/03/2024 |
547.50
|
4,576 | 560 | 560 | 547.50 | 0 | 0 | 0 |
15/03/2024 |
559
|
2,862 | 565 | 565 | 558 | 0 | 0 | 0 |
14/03/2024 |
564.90
|
5,162 | 557.20 | 570 | 557 | 0 | 0 | 0 |
13/03/2024 |
562
|
7,483 | 572 | 572 | 560 | 0 | 0 | 0 |
12/03/2024 |
572
|
4,671 | 579.90 | 580 | 572 | 0 | 0 | 0 |
11/03/2024 |
575
|
3,210 | 580 | 580 | 575 | 0 | 0 | 0 |
08/03/2024 |
580
|
2,466 | 580.10 | 580.10 | 576 | 0 | 0 | 0 |
07/03/2024 |
590
|
2,000 | 588 | 590 | 584 | 0 | 0 | 0 |
06/03/2024 |
580
|
1,142 | 585 | 590.20 | 580 | 0 | 0 | 0 |
05/03/2024 |
581.30
|
326 | 599 | 599 | 581.30 | 0 | 0 | 0 |
04/03/2024 |
580
|
1,849 | 590 | 590 | 580 | 0 | 0 | 0 |
01/03/2024 |
600
|
672 | 595 | 600 | 595 | 0 | 0 | 0 |
29/02/2024 |
600
|
5,642 | 598 | 600 | 590 | 0 | 0 | 0 |
28/02/2024 |
585
|
797 | 590 | 599 | 585 | 0 | 0 | 0 |
27/02/2024 |
590
|
2,253 | 590 | 590 | 590 | 0 | 0 | 0 |
26/02/2024 |
590
|
1,385 | 600 | 600 | 578.10 | 0 | 0 | 0 |
23/02/2024 |
600
|
3,895 | 584 | 600 | 560 | 0 | 0 | 0 |
22/02/2024 |
600
|
611 | 590.10 | 600 | 590.10 | 0 | 0 | 0 |
21/02/2024 |
601
|
4,494 | 581 | 601 | 555 | 0 | 0 | 0 |
20/02/2024 |
611
|
2,521 | 600 | 611 | 594 | 0 | 0 | 0 |
19/02/2024 |
600
|
1,016 | 600 | 600 | 600 | 0 | 0 | 0 |
16/02/2024 |
600
|
1,553 | 600 | 600 | 599.50 | 0 | 0 | 0 |
15/02/2024 |
600
|
2,466 | 589 | 601 | 589 | 0 | 0 | 0 |
07/02/2024 |
590
|
230 | 589 | 590 | 589 | 0 | 0 | 0 |
06/02/2024 |
589
|
1,031 | 580 | 589 | 580 | 0 | 0 | 0 |
05/02/2024 |
589
|
2,472 | 589 | 589 | 570.10 | 0 | 0 | 0 |
02/02/2024 |
589
|
1,969 | 560.10 | 589 | 559 | 0 | 0 | 0 |
01/02/2024 |
572.20
|
1,215 | 580 | 580 | 572.20 | 0 | 0 | 0 |
31/01/2024 |
568.90
|
358 | 568.10 | 568.90 | 568.10 | 0 | 0 | 0 |
30/01/2024 |
570
|
1,314 | 568.10 | 570 | 568 | 0 | 0 | 0 |
29/01/2024 |
570
|
2,331 | 562 | 570 | 561 | 0 | 0 | 0 |
26/01/2024 |
570
|
2,616 | 570 | 590 | 570 | 0 | 0 | 0 |
25/01/2024 |
600
|
173 | 600 | 600 | 600 | 0 | 0 | 0 |
24/01/2024 |
579
|
1,281 | 580 | 580 | 575 | 0 | 0 | 0 |
23/01/2024 |
590
|
7,799 | 600 | 600 | 569 | 0 | 0 | 0 |
22/01/2024 |
605
|
910 | 591 | 605 | 590 | 0 | 0 | 0 |
19/01/2024 |
610
|
1,799 | 586 | 610 | 586 | 0 | 0 | 0 |
18/01/2024 |
591
|
1,261 | 570 | 597.90 | 570 | 0 | 0 | 0 |
17/01/2024 |
586
|
2,508 | 585.10 | 598.90 | 577 | 0 | 0 | 0 |
16/01/2024 |
588
|
5,842 | 600 | 610 | 555 | 0 | 0 | 0 |
15/01/2024 |
611
|
1,185 | 615 | 615 | 610 | 0 | 0 | 0 |
12/01/2024 |
618.20
|
480 | 618.10 | 618.20 | 618.10 | 0 | 0 | 0 |
11/01/2024 |
620
|
549 | 621 | 621 | 610 | 0 | 0 | 0 |
10/01/2024 |
620.80
|
105 | 620.80 | 620.80 | 620.80 | 0 | 0 | 0 |
09/01/2024 |
611
|
863 | 620 | 625 | 610 | 0 | 0 | 0 |
08/01/2024 |
624
|
8,507 | 670 | 670 | 600 | 0 | 0 | 0 |
05/01/2024 |
685
|
2,644 | 700 | 700 | 680 | 0 | 0 | 0 |
04/01/2024 |
650
|
2,366 | 675 | 675 | 650 | 0 | 0 | 0 |
03/01/2024 |
680
|
4,094 | 669 | 709 | 652 | 0 | 0 | 0 |
02/01/2024 |
669
|
1,968 | 650 | 710 | 650 | 0 | 0 | 0 |
29/12/2023 |
650
|
5,365 | 666.60 | 666.60 | 568 | 0 | 0 | 0 |
28/12/2023 |
666
|
598 | 670 | 670 | 666 | 0 | 0 | 0 |
27/12/2023 |
661
|
1,294 | 670.10 | 670.10 | 661 | 0 | 0 | 0 |
26/12/2023 |
670
|
949 | 685 | 685 | 670 | 0 | 0 | 0 |
25/12/2023 |
681.70
|
122 | 681.70 | 681.70 | 681.70 | 0 | 0 | 0 |
22/12/2023 |
680
|
940 | 690 | 690 | 680 | 0 | 0 | 0 |
21/12/2023 |
690
|
1,685 | 681 | 699 | 670 | 0 | 0 | 0 |
20/12/2023 |
680.10
|
646 | 690 | 690.80 | 680.10 | 0 | 0 | 0 |
19/12/2023 |
690
|
865 | 690 | 696.70 | 690 | 0 | 0 | 0 |
18/12/2023 |
700
|
409 | 690 | 700 | 690 | 0 | 0 | 0 |
15/12/2023 |
689
|
2,051 | 690 | 695 | 689 | 0 | 0 | 0 |
14/12/2023 |
690
|
352 | 690 | 690 | 690 | 0 | 0 | 0 |
13/12/2023 |
690
|
135 | 690 | 690 | 690 | 0 | 0 | 0 |
12/12/2023 |
690
|
3,004 | 700 | 700 | 690 | 0 | 0 | 0 |
11/12/2023 |
700
|
2,004 | 710 | 715 | 690 | 0 | 0 | 0 |
08/12/2023 |
704.90
|
1,791 | 705 | 710 | 701.10 | 0 | 0 | 0 |
07/12/2023 |
702
|
1,988 | 738 | 738 | 700 | 0 | 0 | 0 |
06/12/2023 |
728.10
|
929 | 744 | 744 | 728 | 0 | 0 | 0 |
05/12/2023 |
740
|
289 | 748 | 748 | 740 | 0 | 0 | 0 |
04/12/2023 |
740
|
494 | 742.70 | 742.70 | 740 | 0 | 0 | 0 |
01/12/2023 |
742.70
|
1,639 | 742.70 | 742.70 | 731 | 0 | 0 | 0 |