Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2025-06-30) |
0.70 | 1.50% | 69,800 | 1,000 | 0.0 |
46.50
48.50
47.20
|
2 tháng
(2025-06-02) |
2.50 | 5.56% | 241,400 | 600 | 0.0 |
44.90
48.50
47.20
|
3 tháng
(2025-05-05) |
7.17 | 17.77% | 401,400 | 1,300 | 0.0 |
38.88
48.50
47.20
|
6 tháng
(2025-02-03) |
3.49 | 7.94% | 1,278,766 | 6,000 | 0.3 |
32.40
48.50
47.20
|
12 tháng
(2024-08-05) |
11.22 | 30.94% | 2,134,991 | 10,400 | 0.5 |
32.40
48.50
47.20
|
24 tháng
(2023-08-10) |
15.71 | 49.44% | 6,582,074 | 319,190 | 11.9 |
30.29
48.50
47.20
|
36 tháng
(2022-08-15) |
12.84 | 37.05% | 9,612,886 | 176,590 | 8.6 |
24.47
48.50
47.20
|
60 tháng
(2020-08-25) |
20.75 | 77.60% | 18,405,242 | -2,256,988 | -42.6 |
24.47
48.50
47.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
18/12/2023 |
30.82
|
11,800 | 30.73 | 31.35 | 29.85 | 100 | 0 | 0.0 |
15/12/2023 |
30.73
|
1,300 | 30.73 | 31.26 | 30.29 | 500 | 0 | 0.0 |
14/12/2023 |
30.73
|
1,500 | 31.35 | 31.43 | 30.73 | 100 | 0 | 0.0 |
13/12/2023 |
31.35
|
800 | 31.26 | 31.43 | 30.91 | 200 | 0 | 0.0 |
12/12/2023 |
31.26
|
3,300 | 31.26 | 31.52 | 30.91 | 1,200 | 0 | 0.0 |
11/12/2023 |
31.26
|
3,700 | 31.35 | 31.35 | 30.91 | 100 | 0 | 0.0 |
08/12/2023 |
31.35
|
1,800 | 31.61 | 31.79 | 30.91 | 500 | 1,000 | -0.0 |
07/12/2023 |
31.61
|
41,100 | 31.61 | 32.05 | 31.26 | 9,300 | 31,300 | -0.8 |
06/12/2023 |
31.61
|
51,700 | 31.61 | 31.79 | 30.91 | 22,900 | 25,000 | -0.1 |
05/12/2023 |
31.61
|
37,300 | 31.79 | 31.96 | 30.82 | 20,300 | 5,200 | 0.5 |
04/12/2023 |
31.79
|
1,300 | 31.61 | 31.87 | 31.26 | 500 | 0 | 0.0 |
01/12/2023 |
31.61
|
5,700 | 32.31 | 32.31 | 30.82 | 200 | 0 | 0.0 |
30/11/2023 |
32.31
|
9,500 | 31.52 | 32.31 | 30.73 | 8,400 | 100 | 0.3 |
29/11/2023 |
31.52
|
4,000 | 31.00 | 31.52 | 30.56 | 3,400 | 0 | 0.1 |
28/11/2023 |
31.00
|
3,200 | 31.43 | 31.43 | 30.38 | 300 | 0 | 0.0 |
27/11/2023 |
31.43
|
4,700 | 31.17 | 31.43 | 30.21 | 100 | 0 | 0.0 |
24/11/2023 |
31.17
|
12,500 | 31.17 | 31.52 | 29.85 | 9,200 | 0 | 0.3 |
23/11/2023 |
31.17
|
1,500 | 31.17 | 31.17 | 30.82 | 200 | 0 | 0.0 |
22/11/2023 |
31.17
|
1,800 | 30.91 | 31.17 | 30.56 | 500 | 0 | 0.0 |
21/11/2023 |
30.91
|
5,700 | 31.08 | 31.52 | 30.73 | 200 | 0 | 0.0 |
20/11/2023 |
31.08
|
4,900 | 31.43 | 31.43 | 30.73 | 200 | 0 | 0.0 |
17/11/2023 |
31.43
|
2,100 | 31.52 | 31.61 | 31.00 | 300 | 0 | 0.0 |
16/11/2023 |
31.52
|
2,500 | 31.43 | 31.52 | 30.91 | 300 | 0 | 0.0 |
15/11/2023 |
31.43
|
3,700 | 31.26 | 31.79 | 30.82 | 100 | 0 | 0.0 |
14/11/2023 |
31.26
|
1,600 | 31.08 | 31.52 | 31.00 | 200 | 0 | 0.0 |
13/11/2023 |
31.08
|
1,100 | 31.79 | 31.79 | 31.08 | 100 | 0 | 0.0 |
10/11/2023 |
31.79
|
5,400 | 31.87 | 31.96 | 30.73 | 0 | 0 | 0 |
09/11/2023 |
31.87
|
3,400 | 32.14 | 32.14 | 31.43 | 0 | 0 | 0 |
08/11/2023 |
32.14
|
2,000 | 32.23 | 32.23 | 32.05 | 900 | 0 | 0.0 |
07/11/2023 |
32.23
|
3,900 | 31.08 | 32.40 | 31.26 | 3,500 | 100 | 0.1 |
06/11/2023 |
31.08
|
6,400 | 32.49 | 32.49 | 31.00 | 5,200 | 0 | 0.2 |
03/11/2023 |
32.49
|
20,500 | 32.31 | 32.49 | 30.38 | 16,800 | 100 | 0.6 |
02/11/2023 |
32.31
|
76,600 | 31.43 | 32.49 | 31.17 | 58,200 | 3,500 | 2.0 |
01/11/2023 |
31.43
|
3,000 | 32.05 | 32.05 | 29.50 | 0 | 0 | 0 |
31/10/2023 |
32.05
|
18,400 | 31.52 | 32.40 | 29.85 | 9,500 | 0 | 0.3 |
30/10/2023 |
31.52
|
3,200 | 31.52 | 31.79 | 29.50 | 1,000 | 0 | 0.0 |
27/10/2023 |
31.52
|
2,800 | 31.87 | 31.87 | 29.85 | 1,600 | 0 | 0.1 |
26/10/2023 |
31.87
|
11,000 | 33.02 | 33.02 | 28.10 | 900 | 0 | 0.0 |
25/10/2023 |
33.02
|
11,100 | 31.96 | 33.02 | 31.17 | 10,800 | 0 | 0.4 |
24/10/2023 |
31.96
|
600 | 31.96 | 31.96 | 31.17 | 300 | 0 | 0.0 |
23/10/2023 |
31.96
|
2,600 | 31.87 | 32.14 | 30.82 | 800 | 100 | 0.0 |
20/10/2023 |
31.87
|
3,100 | 31.96 | 31.96 | 31.87 | 100 | 0 | 0.0 |
19/10/2023 |
31.96
|
1,700 | 32.14 | 32.23 | 30.73 | 200 | 0 | 0.0 |
18/10/2023 |
32.14
|
15,000 | 32.40 | 32.49 | 31.52 | 8,100 | 0 | 0.3 |
17/10/2023 |
32.40
|
14,400 | 32.31 | 32.75 | 31.61 | 300 | 0 | 0.0 |
16/10/2023 |
32.31
|
4,200 | 32.75 | 32.75 | 31.96 | 0 | 0 | 0 |
13/10/2023 |
32.75
|
12,000 | 32.75 | 32.75 | 32.40 | 400 | 7,900 | -0.3 |
12/10/2023 |
32.75
|
12,700 | 32.84 | 32.84 | 32.40 | 4,900 | 5,500 | -0.0 |
11/10/2023 |
32.84
|
9,300 | 32.93 | 32.93 | 32.40 | 200 | 6,700 | -0.2 |
10/10/2023 |
32.93
|
27,500 | 33.19 | 33.19 | 32.40 | 100 | 21,300 | -0.8 |
09/10/2023 |
33.19
|
14,500 | 32.75 | 33.19 | 32.58 | 100 | 3,700 | -0.1 |
06/10/2023 |
32.75
|
8,300 | 33.19 | 33.19 | 32.66 | 500 | 3,800 | -0.1 |
05/10/2023 |
33.19
|
8,000 | 33.37 | 33.37 | 32.49 | 400 | 0 | 0.0 |
04/10/2023 |
33.37
|
10,600 | 33.37 | 33.45 | 32.66 | 100 | 0 | 0.0 |
03/10/2023 |
33.37
|
7,800 | 33.72 | 33.72 | 33.10 | 300 | 0 | 0.0 |
02/10/2023 |
33.72
|
4,400 | 33.98 | 34.07 | 33.28 | 1,200 | 0 | 0.0 |
29/09/2023 |
33.98
|
5,900 | 33.98 | 33.98 | 33.02 | 5,300 | 100 | 0.2 |
28/09/2023 |
33.98
|
10,700 | 33.72 | 34.07 | 32.75 | 5,200 | 100 | 0.2 |
27/09/2023 |
33.72
|
39,000 | 33.37 | 34.07 | 32.49 | 30,500 | 0 | 1.2 |
26/09/2023 |
33.37
|
13,500 | 33.63 | 33.98 | 33.02 | 500 | 0 | 0.0 |
25/09/2023 |
33.63
|
59,200 | 33.81 | 34.24 | 33.10 | 19,900 | 10,300 | 0.4 |
22/09/2023 |
33.81
|
26,600 | 33.81 | 34.24 | 33.02 | 4,700 | 100 | 0.2 |
21/09/2023 |
33.81
|
30,500 | 33.98 | 34.24 | 33.37 | 0 | 0 | 0 |
20/09/2023 |
33.98
|
46,100 | 33.54 | 35.12 | 32.75 | 8,000 | 26,100 | -0.7 |
19/09/2023 |
33.54
|
30,000 | 33.81 | 34.16 | 32.75 | 13,900 | 20,000 | -0.2 |
18/09/2023 |
33.81
|
40,200 | 34.42 | 34.68 | 32.75 | 9,500 | 20,100 | -0.4 |
15/09/2023 |
34.42
|
28,200 | 34.68 | 34.68 | 33.19 | 11,100 | 20,000 | -0.3 |
14/09/2023 |
34.68
|
45,900 | 34.24 | 34.95 | 33.02 | 1,700 | 20,000 | -0.7 |
13/09/2023 |
34.24
|
36,300 | 35.91 | 37.32 | 34.24 | 3,800 | 20,000 | -0.6 |
12/09/2023 |
35.91
|
53,600 | 34.07 | 37.76 | 34.60 | 19,000 | 20,000 | -0.0 |
11/09/2023 |
34.07
|
216,500 | 33.54 | 34.86 | 34.07 | 33,100 | 124,300 | -3.6 |
08/09/2023 |
33.54
|
24,800 | 33.81 | 34.24 | 33.28 | 6,100 | 15,000 | -0.3 |
07/09/2023 |
33.81
|
75,300 | 33.72 | 33.81 | 33.10 | 26,700 | 13,000 | 0.5 |
06/09/2023 |
33.72
|
48,200 | 33.28 | 33.81 | 32.93 | 33,800 | 0 | 1.3 |
05/09/2023 |
33.28
|
102,800 | 33.37 | 33.81 | 32.49 | 45,000 | 400 | 1.7 |
31/08/2023 |
33.37
|
56,500 | 32.31 | 33.81 | 32.14 | 18,500 | 1,000 | 0.7 |
30/08/2023 |
32.31
|
1,000 | 31.43 | 32.31 | 32.14 | 0 | 0 | 0 |
29/08/2023 |
31.43
|
13,300 | 31.87 | 32.31 | 31.26 | 4,500 | 10,000 | -0.2 |
28/08/2023 |
31.87
|
17,500 | 32.23 | 32.23 | 30.82 | 5,300 | 5,000 | 0.0 |
25/08/2023 |
32.23
|
9,400 | 31.26 | 32.40 | 31.26 | 3,100 | 5,000 | -0.1 |
24/08/2023 |
31.26
|
15,000 | 32.31 | 32.84 | 31.26 | 7,500 | 5,000 | 0.1 |
23/08/2023 |
32.31
|
1,300 | 31.61 | 32.66 | 31.35 | 1,200 | 0 | 0.0 |
22/08/2023 |
31.61
|
16,900 | 32.49 | 32.84 | 30.82 | 2,100 | 600 | 0.1 |
21/08/2023 |
32.49
|
16,600 | 31.17 | 32.49 | 31.17 | 9,200 | 0 | 0.3 |
18/08/2023 |
31.17
|
26,800 | 34.51 | 34.51 | 31.17 | 6,600 | 2,600 | 0.1 |
17/08/2023 |
34.51
|
24,200 | 34.68 | 34.68 | 33.10 | 22,500 | 8,000 | 0.6 |
16/08/2023 |
34.68
|
106,200 | 33.19 | 34.68 | 32.84 | 81,400 | 5,800 | 2.9 |
15/08/2023 |
33.19
|
75,900 | 32.93 | 33.37 | 32.66 | 75,400 | 4,000 | 2.7 |
14/08/2023 |
32.93
|
45,900 | 32.84 | 33.28 | 32.84 | 42,200 | 1,000 | 1.5 |
11/08/2023 |
32.84
|
89,000 | 31.79 | 32.84 | 32.14 | 74,300 | 400 | 2.7 |
10/08/2023 |
31.79
|
92,100 | 31.87 | 32.05 | 31.70 | 3,500 | 66,800 | -2.3 |
09/08/2023 |
31.87
|
140,300 | 31.26 | 31.87 | 31.08 | 2,700 | 115,500 | -4.1 |
08/08/2023 |
31.26
|
38,500 | 30.73 | 31.35 | 30.73 | 300 | 12,900 | -0.4 |
07/08/2023 |
30.73
|
18,100 | 30.56 | 30.73 | 29.94 | 1,000 | 0 | 0.0 |
04/08/2023 |
30.56
|
9,100 | 30.03 | 30.56 | 29.85 | 1,100 | 0 | 0.0 |
03/08/2023 |
30.03
|
7,000 | 30.73 | 31.17 | 29.85 | 2,100 | 600 | 0.1 |
02/08/2023 |
30.73
|
4,800 | 30.03 | 30.91 | 29.85 | 0 | 0 | 0 |
01/08/2023 |
30.03
|
28,100 | 32.49 | 32.49 | 30.03 | 0 | 0 | 0 |
31/07/2023 |
32.49
|
39,900 | 30.38 | 32.49 | 30.38 | 17,300 | 21,000 | -0.1 |
28/07/2023 |
30.38
|
28,300 | 30.91 | 31.96 | 30.38 | 1,400 | 20,900 | -0.7 |