Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2025-06-04) |
4.40 | 8.15% | 13,400 | -600 | -0.0 |
52
58.40
57.50
|
2 tháng
(2025-05-05) |
6.40 | 12.31% | 50,400 | -7,300 | -0.0 |
50
58.40
57.50
|
3 tháng
(2025-04-08) |
9.10 | 18.46% | 58,300 | -7,208 | -0.0 |
49.30
58.40
57.50
|
6 tháng
(2025-01-06) |
5.90 | 11.24% | 140,700 | -10,207 | -0.2 |
49.30
62.40
57.50
|
12 tháng
(2024-07-09) |
9.39 | 19.16% | 186,600 | -19,830 | -0.7 |
47.26
62.40
57.50
|
24 tháng
(2023-07-17) |
1.77 | 3.12% | 310,200 | -34,830 | -1.4 |
46.78
62.40
57.50
|
36 tháng
(2022-07-20) |
-6.48 | -9.99% | 439,800 | -28,906 | -0.6 |
46.78
65.45
57.50
|
60 tháng
(2020-07-30) |
19.54 | 50.29% | 1,559,994 | -7,026,450 | -959.7 |
38.77
102.61
57.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
28/06/2023 |
54.76
|
400 | 55.13 | 55.13 | 52.41 | 200 | 0 | 0.0 |
27/06/2023 |
55.13
|
100 | 51.85 | 55.13 | 55.13 | 100 | 0 | 0.0 |
26/06/2023 |
51.85
|
1,100 | 55.13 | 55.13 | 51.85 | 0 | 1,100 | -0.1 |
23/06/2023 |
55.13
|
100 | 56.16 | 56.16 | 55.13 | 0 | 0 | 0 |
22/06/2023 |
56.16
|
800 | 55.23 | 56.16 | 56.16 | 800 | 0 | 0.0 |
21/06/2023 |
55.23
|
1,300 | 53.54 | 55.23 | 51.38 | 100 | 1,200 | -0.1 |
20/06/2023 |
53.54
|
0 | 53.54 | 53.54 | 53.54 | 0 | 0 | 0 |
19/06/2023 |
53.54
|
200 | 57.10 | 57.10 | 53.54 | 100 | 0 | 0.0 |
16/06/2023 |
57.10
|
1,700 | 55.98 | 57.10 | 55.32 | 1,000 | 0 | 0.1 |
15/06/2023 |
55.98
|
1,300 | 54.76 | 55.98 | 51.76 | 0 | 1,200 | -0.1 |
14/06/2023 |
54.76
|
100 | 53.91 | 54.76 | 54.76 | 100 | 0 | 0.0 |
13/06/2023 |
53.91
|
800 | 55.51 | 55.51 | 53.44 | 0 | 100 | -0.0 |
12/06/2023 |
55.51
|
700 | 52.60 | 55.60 | 55.51 | 700 | 0 | 0.0 |
09/06/2023 |
52.60
|
800 | 53.91 | 54.19 | 52.41 | 0 | 700 | -0.0 |
08/06/2023 |
53.91
|
600 | 53.07 | 53.91 | 53.73 | 600 | 0 | 0.0 |
07/06/2023 |
53.07
|
1,400 | 54.48 | 54.48 | 51.94 | 100 | 700 | -0.0 |
06/06/2023 |
54.48
|
600 | 51.57 | 54.76 | 54.48 | 600 | 0 | 0.0 |
05/06/2023 |
51.57
|
1,400 | 52.23 | 52.51 | 51.19 | 700 | 1,100 | -0.0 |
02/06/2023 |
52.23
|
1,400 | 53.73 | 56.16 | 52.13 | 500 | 1,000 | -0.0 |
01/06/2023 |
53.73
|
100 | 53.73 | 53.73 | 53.73 | 100 | 0 | 0.0 |
31/05/2023 |
53.73
|
600 | 52.23 | 53.91 | 53.73 | 400 | 200 | 0.0 |
30/05/2023 |
52.23
|
1,100 | 53.91 | 53.91 | 52.04 | 0 | 900 | -0.1 |
29/05/2023 |
53.91
|
300 | 53.82 | 53.91 | 53.82 | 0 | 100 | -0.0 |
26/05/2023 |
53.82
|
1,700 | 57.10 | 57.10 | 53.44 | 1,100 | 0 | 0.1 |
25/05/2023 |
57.10
|
100 | 54.01 | 57.10 | 57.10 | 0 | 0 | 0 |
24/05/2023 |
54.01
|
400 | 54.01 | 54.10 | 54.01 | 0 | 0 | 0 |
23/05/2023 |
54.01
|
800 | 57.20 | 57.20 | 54.01 | 0 | 200 | -0.0 |
22/05/2023 |
57.20
|
1,800 | 57.57 | 58.88 | 57.20 | 1,200 | 200 | 0.1 |
19/05/2023 |
57.57
|
700 | 57.38 | 57.57 | 57.57 | 0 | 300 | -0.0 |
18/05/2023 |
57.38
|
4,600 | 54.29 | 57.48 | 51.66 | 400 | 1,400 | -0.1 |
17/05/2023 |
54.29
|
600 | 52.79 | 54.29 | 53.35 | 300 | 0 | 0.0 |
16/05/2023 |
52.79
|
300 | 55.23 | 55.23 | 52.79 | 0 | 300 | -0.0 |
15/05/2023 |
55.23
|
200 | 54.10 | 55.23 | 55.23 | 200 | 0 | 0.0 |
12/05/2023 |
54.10
|
700 | 53.35 | 54.38 | 51.66 | 300 | 300 | 0.0 |
11/05/2023 |
53.35
|
1,000 | 51.66 | 53.35 | 53.16 | 600 | 0 | 0.0 |
10/05/2023 |
51.66
|
1,100 | 53.73 | 56.16 | 51.66 | 100 | 700 | -0.0 |
09/05/2023 |
53.73
|
300 | 55.79 | 55.79 | 53.73 | 100 | 200 | -0.0 |
08/05/2023 |
55.79
|
1,100 | 54.29 | 56.07 | 55.79 | 1,100 | 0 | 0.1 |
05/05/2023 |
54.29
|
400 | 52.79 | 54.29 | 52.98 | 200 | 100 | 0.0 |
04/05/2023 |
52.79
|
900 | 55.98 | 55.98 | 52.79 | 0 | 900 | -0.1 |
28/04/2023 |
55.98
|
300 | 55.32 | 55.98 | 52.04 | 100 | 200 | -0.0 |
27/04/2023 |
55.32
|
1,000 | 55.88 | 55.98 | 55.32 | 900 | 0 | 0.1 |
26/04/2023 |
55.88
|
400 | 56.26 | 56.26 | 52.79 | 200 | 100 | 0.0 |
25/04/2023 |
56.26
|
1,000 | 57.01 | 57.01 | 53.16 | 0 | 900 | -0.1 |
24/04/2023 |
57.01
|
300 | 53.54 | 57.01 | 50.82 | 0 | 200 | -0.0 |
21/04/2023 |
53.54
|
1,600 | 55.70 | 55.70 | 53.44 | 1,000 | 100 | 0.1 |
20/04/2023 |
55.70
|
0 | 55.70 | 55.70 | 55.70 | 0 | 0 | 0 |
19/04/2023 |
55.70
|
0 | 55.70 | 55.70 | 55.70 | 0 | 0 | -0.0 |
18/04/2023 |
55.70
|
1,200 | 52.51 | 55.88 | 51.29 | 200 | 900 | -0.0 |
17/04/2023 |
52.51
|
200 | 56.45 | 56.45 | 52.51 | 100 | 0 | 0.0 |
14/04/2023 |
56.45
|
900 | 53.35 | 56.63 | 51.94 | 700 | 100 | 0.0 |
13/04/2023 |
53.35
|
400 | 49.88 | 53.35 | 50.07 | 200 | 0 | 0.0 |
12/04/2023 |
49.88
|
300 | 48.01 | 51.29 | 48.38 | 0 | 100 | -0.0 |
11/04/2023 |
48.01
|
100 | 50.82 | 50.82 | 48.01 | 0 | 100 | -0.0 |
10/04/2023 |
50.82
|
700 | 57.38 | 57.38 | 50.82 | 0 | 700 | -0.0 |
07/04/2023 |
57.38
|
0 | 57.38 | 57.38 | 57.38 | 0 | 200 | -0.0 |
06/04/2023 |
57.38
|
600 | 57.57 | 57.57 | 56.26 | 0 | 200 | -0.0 |
05/04/2023 |
57.57
|
1,200 | 54.19 | 57.57 | 53.44 | 900 | 0 | 0.1 |
04/04/2023 |
54.19
|
1,000 | 54.29 | 54.29 | 54.19 | 500 | 0 | 0.0 |
03/04/2023 |
54.29
|
1,600 | 52.51 | 54.29 | 52.51 | 0 | 0 | 0.0 |
31/03/2023 |
52.51
|
200 | 51.66 | 52.51 | 52.04 | 100 | 0 | 0.0 |
30/03/2023 |
51.66
|
200 | 54.10 | 54.10 | 51.66 | 0 | 0 | 0 |
29/03/2023 |
54.10
|
0 | 54.10 | 54.10 | 54.10 | 0 | 0 | 0 |
28/03/2023 |
54.10
|
0 | 54.10 | 54.10 | 54.10 | 0 | 0 | 0 |
27/03/2023 |
54.10
|
1,600 | 55.23 | 55.23 | 54.10 | 0 | 0 | 0 |
24/03/2023 |
55.23
|
2,000 | 58.13 | 58.13 | 54.10 | 0 | 0 | 0 |
23/03/2023 |
58.13
|
0 | 58.13 | 58.13 | 58.13 | 0 | 0 | 0 |
22/03/2023 |
58.13
|
0 | 58.13 | 58.13 | 58.13 | 0 | 0 | 0 |
21/03/2023 |
58.13
|
0 | 58.13 | 58.13 | 58.13 | 0 | 0 | -0.0 |
20/03/2023 |
58.13
|
0 | 58.13 | 58.13 | 58.13 | 0 | 0 | -0.0 |
17/03/2023 |
58.13
|
0 | 55.70 | 58.13 | 58.13 | 0 | 0 | -0.0 |
16/03/2023 |
55.70
|
0 | 55.70 | 55.70 | 55.70 | 0 | 0 | -0.0 |
15/03/2023 |
55.70
|
0 | 55.70 | 55.70 | 55.70 | 0 | 0 | -0.0 |
14/03/2023 |
55.70
|
500 | 55.79 | 55.79 | 55.60 | 0 | 0 | -0.0 |
13/03/2023 |
55.79
|
100 | 55.79 | 55.79 | 55.79 | 0 | 0 | -0.0 |
10/03/2023 |
55.79
|
600 | 53.16 | 56.16 | 53.26 | 0 | 0 | -0.0 |
09/03/2023 |
53.16
|
400 | 56.73 | 58.88 | 52.79 | 0 | 0 | -0.0 |
08/03/2023 |
56.73
|
300 | 53.16 | 56.73 | 52.98 | 0 | 0 | -0.0 |
07/03/2023 |
53.16
|
200 | 51.29 | 53.16 | 51.38 | 0 | 0 | -0.0 |
06/03/2023 |
51.29
|
100 | 53.82 | 53.82 | 51.29 | 0 | 0 | -0.0 |
03/03/2023 |
53.82
|
600 | 57.85 | 57.85 | 53.82 | 0 | 0 | -0.0 |
02/03/2023 |
57.85
|
600 | 57.01 | 57.85 | 53.07 | 0 | 0 | -0.0 |
01/03/2023 |
57.01
|
100 | 55.88 | 57.01 | 57.01 | 0 | 0 | -0.0 |
28/02/2023 |
55.88
|
400 | 54.19 | 56.26 | 55.88 | 0 | 200 | -0.0 |
27/02/2023 |
54.19
|
100 | 51.19 | 54.19 | 54.19 | 0 | 0 | -0.0 |
24/02/2023 |
51.19
|
200 | 54.38 | 56.45 | 51.19 | 0 | 0 | -0.0 |
23/02/2023 |
54.38
|
300 | 53.44 | 54.38 | 53.44 | 0 | 0 | -0.0 |
22/02/2023 |
53.44
|
2,200 | 56.07 | 56.07 | 52.23 | 0 | 0 | -0.0 |
21/02/2023 |
56.07
|
700 | 60.29 | 60.29 | 56.07 | 0 | 0 | -0.0 |
20/02/2023 |
60.29
|
600 | 60.29 | 60.38 | 60.29 | 0 | 0 | -0.0 |
17/02/2023 |
60.29
|
500 | 64.70 | 64.70 | 60.29 | 0 | 0 | -0.0 |
16/02/2023 |
64.70
|
1,100 | 65.45 | 65.45 | 64.42 | 0 | 11 | -0.0 |
15/02/2023 |
65.45
|
200 | 65.26 | 65.63 | 65.45 | 0 | 7 | -0.0 |
14/02/2023 |
65.26
|
800 | 63.85 | 65.26 | 59.54 | 0 | 0 | -0.0 |
13/02/2023 |
63.85
|
1,500 | 60.95 | 63.85 | 60.95 | 0 | 200 | -0.0 |
10/02/2023 |
60.95
|
1,500 | 57.85 | 61.88 | 60.95 | 0 | 102 | -0.0 |
09/02/2023 |
57.85
|
1,400 | 54.10 | 57.85 | 55.32 | 100 | 0 | 0.0 |
08/02/2023 |
54.10
|
300 | 50.63 | 54.10 | 51.29 | 0 | 0 | 0.0 |
07/02/2023 |
50.63
|
200 | 50.63 | 50.63 | 50.63 | 0 | 0 | 0.0 |
06/02/2023 |
50.63
|
200 | 49.69 | 50.63 | 50.63 | 0 | 0 | 0.0 |