| 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) |
-0.50 | -1.12% | 349,400 | -24,200 | -1.1 |
43.50
44.75
44
|
|
2 tháng
(2025-10-16) |
2.34 | 5.61% | 1,355,800 | -674,700 | -29.1 |
41.66
44.75
44
|
|
3 tháng
(2025-09-16) |
-1.48 | -3.25% | 1,517,600 | -711,100 | -30.8 |
41.66
45.87
44
|
|
6 tháng
(2025-06-18) |
-2.44 | -5.26% | 4,143,100 | -2,325,500 | -105.0 |
41.66
47.79
44
|
|
12 tháng
(2024-12-20) |
-3.38 | -7.14% | 5,981,700 | -2,792,158 | -127.2 |
41.66
51.18
44
|
|
24 tháng
(2023-12-26) |
3.02 | 7.37% | 10,340,800 | -2,844,317 | -130.1 |
40.61
51.18
44
|
|
36 tháng
(2023-01-03) |
16.63 | 60.76% | 19,367,500 | -1,766,277 | -89.1 |
27.37
51.18
44
|
|
60 tháng
(2021-01-11) |
28.66 | 186.81% | 82,630,800 | -2,576,750 | -113.2 |
14.02
51.18
44
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 03/10/2024 |
46.36
|
77,300 | 46.17 | 46.45 | 45.99 | 0 | 6,200 | -0.3 |
| 02/10/2024 |
46.17
|
4,800 | 45.53 | 46.17 | 45.53 | 0 | 1,900 | -0.1 |
| 01/10/2024 |
46.17
|
23,200 | 45.94 | 46.17 | 45.07 | 0 | 1,800 | -0.1 |
| 30/09/2024 |
45.94
|
9,500 | 45.90 | 45.94 | 45.53 | 0 | 0 | 0 |
| 27/09/2024 |
45.94
|
18,600 | 45.94 | 45.94 | 45.07 | 0 | 0 | 0 |
| 26/09/2024 |
45.94
|
21,500 | 45.53 | 45.94 | 45.07 | 0 | 0 | 0 |
| 25/09/2024 |
45.99
|
24,800 | 45.99 | 45.99 | 45.53 | 0 | 0 | 0 |
| 24/09/2024 |
45.99
|
23,000 | 45.90 | 46.08 | 45.90 | 0 | 0 | 0 |
| 23/09/2024 |
45.90
|
7,000 | 45.62 | 45.99 | 45.07 | 0 | 0 | 0 |
| 20/09/2024 |
46.08
|
11,600 | 46.26 | 46.26 | 45.53 | 700 | 4,100 | -0.2 |
| 19/09/2024 |
45.99
|
49,700 | 46.26 | 46.26 | 45.99 | 0 | 6,000 | -0.3 |
| 18/09/2024 |
46.26
|
600 | 46.26 | 46.26 | 45.99 | 0 | 500 | -0.0 |
| 17/09/2024 |
46.26
|
5,000 | 46.26 | 46.45 | 45.53 | 0 | 3,500 | -0.2 |
| 16/09/2024 |
46.26
|
27,100 | 46.17 | 46.45 | 45.53 | 0 | 0 | 0 |
| 13/09/2024 |
45.99
|
5,800 | 45.99 | 45.99 | 45.99 | 0 | 2,300 | -0.1 |
| 12/09/2024 |
45.99
|
2,500 | 45.53 | 45.99 | 45.53 | 0 | 2,000 | -0.1 |
| 11/09/2024 |
45.62
|
11,600 | 46.26 | 46.26 | 45.62 | 0 | 0 | 0 |
| 10/09/2024 |
45.53
|
46,500 | 46.45 | 46.45 | 45.53 | 0 | 1,800 | -0.1 |
| 09/09/2024 |
46.26
|
66,900 | 45.99 | 46.26 | 44.24 | 0 | 0 | 0 |
| 06/09/2024 |
46.17
|
31,700 | 45.07 | 46.26 | 43.23 | 2,600 | 0 | 0.1 |
| 05/09/2024 |
46.08
|
8,800 | 45.71 | 46.08 | 45.53 | 0 | 7,700 | -0.4 |
| 04/09/2024 |
46.08
|
400 | 45.62 | 46.08 | 45.62 | 0 | 200 | -0.0 |
| 30/08/2024 |
46.08
|
100 | 46.08 | 46.08 | 46.08 | 0 | 0 | 0 |
| 29/08/2024 |
46.17
|
4,500 | 45.62 | 46.17 | 45.07 | 0 | 0 | 0 |
| 28/08/2024 |
46.08
|
4,800 | 45.62 | 46.08 | 45.62 | 0 | 0 | 0 |
| 27/08/2024 |
45.99
|
2,300 | 45.99 | 45.99 | 45.62 | 0 | 100 | -0.0 |
| 26/08/2024 |
46.26
|
9,300 | 45.99 | 46.45 | 45.80 | 0 | 0 | 0 |
| 23/08/2024 |
45.90
|
17,300 | 45.99 | 45.99 | 45.62 | 0 | 0 | 0 |
| 22/08/2024 |
45.99
|
31,400 | 45.99 | 45.99 | 45.62 | 400 | 1,500 | -0.1 |
| 21/08/2024 |
45.99
|
13,100 | 45.71 | 46.45 | 45.71 | 0 | 0 | 0 |
| 20/08/2024 |
45.99
|
13,600 | 47.64 | 47.64 | 45.99 | 0 | 3,400 | -0.2 |
| 19/08/2024 |
46.91
|
2,900 | 47.74 | 47.74 | 45.85 | 0 | 0 | 0 |
| 16/08/2024 |
45.85
|
26,000 | 47.83 | 47.83 | 45.53 | 0 | 800 | -0.0 |
| 15/08/2024 |
47.64
|
1,500 | 45.35 | 48.66 | 45.35 | 100 | 0 | 0.0 |
| 14/08/2024 |
47.37
|
32,600 | 47.37 | 47.37 | 45.07 | 300 | 4,200 | -0.2 |
| 13/08/2024 |
47.64
|
5,400 | 46.63 | 47.74 | 45.99 | 0 | 700 | -0.0 |
| 12/08/2024 |
47.74
|
10,800 | 47.28 | 48.75 | 46.91 | 0 | 400 | -0.0 |
| 09/08/2024 |
47.37
|
4,000 | 47.37 | 47.37 | 46.91 | 0 | 100 | -0.0 |
| 08/08/2024 |
47.28
|
1,200 | 47.64 | 47.64 | 47.28 | 500 | 0 | 0.0 |
| 07/08/2024 |
46.91
|
100 | 46.91 | 46.91 | 46.91 | 0 | 0 | 0 |
| 06/08/2024 |
46.91
|
61,300 | 46.82 | 46.91 | 45.90 | 400 | 300 | 0.0 |
| 05/08/2024 |
45.99
|
36,300 | 45.53 | 46.45 | 45.07 | 0 | 5,500 | -0.3 |
| 02/08/2024 |
46.17
|
20,800 | 46.91 | 46.91 | 44.33 | 100 | 14,600 | -0.7 |
| 01/08/2024 |
47.00
|
1,800 | 46.45 | 47.18 | 45.99 | 300 | 0 | 0.0 |
| 31/07/2024 |
46.72
|
4,800 | 47.37 | 47.46 | 45.99 | 0 | 1,600 | -0.1 |
| 30/07/2024 |
47.46
|
1,000 | 47.18 | 47.55 | 47.09 | 0 | 0 | 0 |
| 29/07/2024 |
47.55
|
1,000 | 47.37 | 47.64 | 47.00 | 0 | 0 | 0 |
| 26/07/2024 |
47.64
|
100 | 47.64 | 47.64 | 47.64 | 0 | 0 | 0 |
| 25/07/2024 |
47.64
|
3,100 | 47.09 | 47.83 | 47.00 | 0 | 100 | -0.0 |
| 24/07/2024 |
47.83
|
6,700 | 47.09 | 48.56 | 46.45 | 0 | 0 | 0 |
| 23/07/2024 |
47.83
|
800 | 48.29 | 48.29 | 47.83 | 100 | 600 | -0.0 |
| 22/07/2024 |
48.29
|
5,900 | 47.83 | 48.29 | 47.00 | 0 | 100 | -0.0 |
| 19/07/2024 |
48.29
|
3,300 | 47.83 | 48.29 | 47.37 | 1,800 | 1,300 | 0.0 |
| 18/07/2024 |
48.29
|
2,500 | 47.83 | 48.75 | 47.83 | 0 | 100 | -0.0 |
| 17/07/2024 |
48.75
|
16,800 | 47.37 | 49.21 | 47.37 | 11,500 | 700 | 0.6 |
| 16/07/2024 |
46.91
|
9,100 | 47.83 | 48.75 | 46.91 | 0 | 100 | -0.0 |
| 15/07/2024 |
48.75
|
1,000 | 47.18 | 48.75 | 47.18 | 0 | 0 | 0 |
| 12/07/2024 |
48.20
|
1,400 | 47.55 | 48.75 | 47.55 | 0 | 0 | 0 |
| 11/07/2024 |
48.75
|
1,400 | 48.75 | 48.75 | 48.66 | 0 | 800 | -0.0 |
| 10/07/2024 |
48.66
|
3,700 | 48.75 | 48.75 | 47.83 | 100 | 700 | -0.0 |
| 09/07/2024 |
49.12
|
93,300 | 46.45 | 49.21 | 46.45 | 600 | 400 | 0.0 |
| 08/07/2024 |
46.54
|
7,700 | 46.45 | 46.63 | 46.08 | 0 | 1,000 | -0.1 |
| 05/07/2024 |
46.54
|
4,200 | 46.63 | 46.63 | 46.08 | 0 | 0 | 0 |
| 04/07/2024 |
46.63
|
1,500 | 46.54 | 46.63 | 46.45 | 0 | 0 | 0 |
| 03/07/2024 |
46.54
|
15,100 | 45.80 | 46.91 | 45.62 | 0 | 0 | 0 |
| 02/07/2024 |
45.99
|
2,900 | 45.99 | 46.26 | 45.67 | 0 | 0 | 0 |
| 01/07/2024 |
45.99
|
6,100 | 45.71 | 45.99 | 45.71 | 0 | 0 | 0 |
| 28/06/2024 |
45.90
|
11,300 | 46.26 | 46.26 | 45.53 | 800 | 0 | 0.0 |
| 27/06/2024 |
45.99
|
11,000 | 45.25 | 45.99 | 45.25 | 300 | 1,000 | -0.0 |
| 26/06/2024 |
45.67
|
12,100 | 45.53 | 45.99 | 45.53 | 0 | 0 | 0 |
| 25/06/2024 |
45.62
|
23,800 | 45.62 | 45.80 | 45.53 | 0 | 0 | 0 |
| 24/06/2024 |
45.62
|
8,700 | 45.07 | 45.94 | 45.07 | 0 | 3,100 | -0.2 |
| 21/06/2024 |
45.57
|
25,400 | 45.44 | 45.90 | 45.44 | 1,000 | 3,100 | -0.1 |
| 20/06/2024 |
45.57
|
12,600 | 45.53 | 46.17 | 44.61 | 0 | 0 | 0 |
| 19/06/2024 |
45.57
|
1,500 | 45.94 | 45.94 | 45.44 | 0 | 100 | -0.0 |
| 18/06/2024 |
45.53
|
7,000 | 45.53 | 45.53 | 45.07 | 0 | 0 | 0 |
| 17/06/2024 |
45.71
|
3,500 | 45.48 | 45.90 | 45.39 | 0 | 0 | 0 |
| 14/06/2024 |
45.62
|
27,400 | 45.99 | 45.99 | 45.07 | 0 | 800 | -0.0 |
| 13/06/2024 |
45.53
|
27,500 | 45.48 | 45.99 | 45.48 | 0 | 0 | 0 |
| 12/06/2024 |
45.53
|
1,700 | 45.12 | 45.53 | 45.07 | 0 | 0 | 0 |
| 11/06/2024 |
45.71
|
9,300 | 45.53 | 45.80 | 44.15 | 0 | 3,100 | -0.1 |
| 10/06/2024 |
45.53
|
12,100 | 45.25 | 45.99 | 45.25 | 100 | 200 | -0.0 |
| 07/06/2024 |
45.16
|
3,900 | 45.53 | 45.53 | 45.07 | 0 | 0 | 0 |
| 06/06/2024 |
45.16
|
6,000 | 45.07 | 45.35 | 45.07 | 0 | 200 | -0.0 |
| 05/06/2024 |
44.98
|
4,900 | 44.98 | 45.07 | 44.98 | 0 | 0 | 0 |
| 04/06/2024 |
45.16
|
8,300 | 45.25 | 45.25 | 44.98 | 0 | 0 | 0 |
| 03/06/2024 |
44.93
|
26,200 | 44.89 | 45.07 | 44.89 | 0 | 7,500 | -0.4 |
| 31/05/2024 |
44.89
|
4,400 | 44.89 | 45.07 | 44.75 | 0 | 100 | -0.0 |
| 30/05/2024 |
44.75
|
300 | 44.98 | 45.07 | 44.75 | 0 | 0 | 0 |
| 29/05/2024 |
44.70
|
6,400 | 44.93 | 44.98 | 44.70 | 0 | 3,700 | -0.2 |
| 28/05/2024 |
44.93
|
12,400 | 45.07 | 45.07 | 44.61 | 0 | 1,000 | -0.0 |
| 27/05/2024 |
45.07
|
5,200 | 45.07 | 45.07 | 44.61 | 0 | 2,100 | -0.1 |
| 24/05/2024 |
45.07
|
3,700 | 44.61 | 45.16 | 44.61 | 0 | 300 | -0.0 |
| 23/05/2024 |
45.07
|
9,000 | 45.07 | 45.12 | 45.07 | 2,300 | 3,000 | -0.0 |
| 22/05/2024 |
45.16
|
6,900 | 45.53 | 45.53 | 44.89 | 0 | 700 | -0.0 |
| 21/05/2024 |
45.07
|
4,100 | 45.44 | 45.53 | 45.07 | 100 | 100 | 0 |
| 20/05/2024 |
45.48
|
10,900 | 45.07 | 45.99 | 45.07 | 0 | 0 | 0 |
| 17/05/2024 |
45.12
|
4,500 | 45.16 | 45.99 | 45.12 | 100 | 100 | 0 |
| 16/05/2024 |
45.07
|
16,900 | 45.07 | 45.53 | 44.89 | 300 | 500 | -0.0 |
| 15/05/2024 |
45.07
|
6,500 | 44.24 | 45.07 | 44.24 | 0 | 2,100 | -0.1 |