Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2025-06-24) |
4 | 2.42% | 1,234,100 | 0 | 0 |
163.80
172
171.70
|
2 tháng
(2025-05-26) |
16 | 10.46% | 2,190,100 | -600 | 0 |
149.80
172
171.70
|
3 tháng
(2025-04-25) |
27.20 | 19.18% | 3,362,800 | -207,600 | -12.3 |
135.40
172
171.70
|
6 tháng
(2025-02-03) |
-43.40 | -20.43% | 7,056,762 | -461,200 | -51.3 |
129
240
171.70
|
12 tháng
(2024-07-29) |
-32.47 | -16.12% | 8,862,015 | -626,000 | -81.7 |
129
240
171.70
|
24 tháng
(2023-08-04) |
3.11 | 1.87% | 11,836,676 | -727,450 | -102.1 |
129
240
171.70
|
36 tháng
(2022-08-09) |
2.86 | 1.72% | 13,478,578 | -894,944 | -126.6 |
77.70
240
171.70
|
60 tháng
(2020-08-19) |
50.24 | 42.31% | 36,682,447 | -497,350 | -33.4 |
77.70
249.44
171.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
20/07/2023 |
162.54
|
7,400 | 163.11 | 163.88 | 161.29 | 0 | 0 | 0 |
19/07/2023 |
163.11
|
9,700 | 161.49 | 164.74 | 161.68 | 0 | 0 | 0 |
18/07/2023 |
161.49
|
5,300 | 162.92 | 163.40 | 161.10 | 0 | 0 | 0 |
17/07/2023 |
162.92
|
6,900 | 162.92 | 163.40 | 162.44 | 0 | 0 | 0 |
14/07/2023 |
162.92
|
26,100 | 158.13 | 164.84 | 158.99 | 0 | 0 | 0 |
13/07/2023 |
158.13
|
16,900 | 156.21 | 160.05 | 155.45 | 0 | 0 | 0 |
12/07/2023 |
156.21
|
8,800 | 156.60 | 157.17 | 155.45 | 0 | 0 | 0 |
11/07/2023 |
156.60
|
5,500 | 158.13 | 158.32 | 156.41 | 0 | 0 | 0 |
10/07/2023 |
158.13
|
3,000 | 157.84 | 159.66 | 157.84 | 0 | 0 | 0 |
07/07/2023 |
157.84
|
2,700 | 158.80 | 158.80 | 157.65 | 0 | 0 | 0 |
06/07/2023 |
158.80
|
1,400 | 158.61 | 159.09 | 157.17 | 0 | 0 | 0 |
05/07/2023 |
158.61
|
10,700 | 159.28 | 161.01 | 158.13 | 0 | 0 | 0 |
04/07/2023 |
159.28
|
5,935 | 158.13 | 159.86 | 158.13 | 0 | 0 | 0 |
03/07/2023 |
158.13
|
6,900 | 158.13 | 160.05 | 158.13 | 0 | 1,200 | -0.2 |
30/06/2023 |
158.13
|
5,442 | 156.69 | 160.05 | 158.13 | 0 | 0 | 0 |
29/06/2023 |
156.69
|
2,215 | 159.09 | 159.09 | 156.69 | 0 | 0 | 0 |
28/06/2023 |
159.09
|
4,000 | 161.01 | 161.01 | 158.13 | 0 | 0 | 0 |
27/06/2023 |
161.01
|
2,979 | 160.05 | 161.49 | 158.13 | 0 | 0 | 0 |
26/06/2023 |
160.05
|
10,315 | 155.26 | 160.72 | 154.30 | 0 | 0 | 0 |
23/06/2023 |
155.26
|
2,200 | 156.69 | 156.69 | 155.26 | 0 | 0 | 0 |
22/06/2023 |
156.69
|
1,818 | 158.13 | 158.13 | 154.30 | 0 | 0 | 0 |
21/06/2023 |
158.13
|
13,482 | 156.88 | 158.99 | 156.12 | 0 | 0 | 0 |
20/06/2023 |
156.88
|
7,270 | 153.34 | 156.88 | 153.34 | 0 | 0 | 0 |
19/06/2023 |
153.34
|
7,200 | 160.53 | 161.01 | 153.34 | 0 | 0 | 0 |
16/06/2023 |
160.53
|
13,061 | 161.49 | 162.92 | 160.53 | 0 | 0 | 0 |
15/06/2023 |
161.49
|
11,502 | 163.88 | 163.88 | 158.90 | 0 | 0 | 0 |
14/06/2023 |
163.88
|
9,700 | 161.96 | 163.88 | 161.01 | 0 | 0 | 0 |
13/06/2023 |
161.96
|
3,700 | 163.02 | 163.02 | 161.96 | 0 | 0 | 0 |
12/06/2023 |
163.02
|
7,600 | 162.16 | 163.02 | 161.20 | 0 | 0 | 0 |
09/06/2023 |
162.16
|
10,904 | 159.09 | 165.80 | 158.13 | 0 | 0 | 0 |
08/06/2023 |
159.09
|
5,500 | 162.06 | 162.25 | 159.09 | 0 | 0 | 0 |
07/06/2023 |
162.06
|
5,107 | 164.36 | 164.36 | 161.96 | 0 | 0 | 0 |
06/06/2023 |
164.36
|
8,870 | 161.68 | 164.36 | 160.53 | 0 | 0 | 0 |
05/06/2023 |
161.68
|
8,110 | 162.92 | 164.36 | 154.78 | 0 | 0 | 0 |
02/06/2023 |
162.92
|
18,583 | 167.52 | 167.52 | 160.53 | 0 | 0 | 0 |
01/06/2023 |
167.52
|
13,061 | 166.28 | 167.52 | 164.84 | 0 | 0 | 0 |
31/05/2023 |
166.28
|
6,651 | 167.71 | 168.67 | 166.28 | 0 | 100 | -0.0 |
30/05/2023 |
167.71
|
10,345 | 164.94 | 171.55 | 166.09 | 0 | 100 | -0.0 |
29/05/2023 |
164.94
|
4,411 | 167.71 | 168.67 | 164.94 | 0 | 100 | -0.0 |
26/05/2023 |
167.71
|
39,000 | 158.42 | 181.61 | 162.92 | 0 | 0 | 0 |
25/05/2023 |
158.42
|
27,241 | 135.13 | 158.42 | 143.76 | 0 | 100 | -0.0 |
24/05/2023 |
135.13
|
23,200 | 129.38 | 140.88 | 131.97 | 0 | 100 | -0.0 |
23/05/2023 |
129.38
|
22,509 | 131.30 | 135.13 | 129.38 | 0 | 10,000 | -1.4 |
22/05/2023 |
131.30
|
12,166 | 135.13 | 135.61 | 131.30 | 0 | 0 | 0 |
19/05/2023 |
135.13
|
25,923 | 127.46 | 142.41 | 129.38 | 0 | 100 | -0.0 |
18/05/2023 |
127.46
|
27,859 | 119.41 | 127.46 | 119.60 | 0 | 0 | 0 |
17/05/2023 |
119.41
|
15,600 | 115.68 | 119.80 | 115.68 | 0 | 0 | 0 |
16/05/2023 |
115.68
|
4,804 | 115.39 | 116.92 | 115.48 | 0 | 0 | 0 |
15/05/2023 |
115.39
|
4,630 | 117.40 | 117.88 | 115.10 | 0 | 0 | 0 |
12/05/2023 |
117.40
|
18,906 | 110.12 | 118.84 | 110.40 | 0 | 0 | 0 |
11/05/2023 |
110.12
|
2,907 | 108.39 | 110.12 | 108.68 | 0 | 0 | 0 |
10/05/2023 |
108.39
|
13,402 | 108.30 | 109.35 | 107.62 | 0 | 1,800 | -0.2 |
09/05/2023 |
108.30
|
15,300 | 108.30 | 108.30 | 108.10 | 0 | 12,500 | -1.4 |
08/05/2023 |
108.30
|
5,600 | 107.62 | 108.97 | 107.34 | 0 | 500 | -0.1 |
05/05/2023 |
107.62
|
700 | 107.43 | 107.62 | 107.34 | 0 | 0 | 0 |
04/05/2023 |
107.43
|
2,127 | 107.34 | 108.30 | 107.34 | 0 | 200 | -0.0 |
28/04/2023 |
107.34
|
9,100 | 107.62 | 107.62 | 107.34 | 0 | 0 | 0 |
27/04/2023 |
107.62
|
2,900 | 107.15 | 107.91 | 107.24 | 0 | 0 | 0 |
26/04/2023 |
107.15
|
3,600 | 107.82 | 107.82 | 107.15 | 0 | 0 | 0 |
25/04/2023 |
107.82
|
2,300 | 108.30 | 108.30 | 107.43 | 0 | 0 | 0 |
24/04/2023 |
108.30
|
4,700 | 108.30 | 108.77 | 107.82 | 0 | 0 | 0 |
21/04/2023 |
108.30
|
4,300 | 108.77 | 109.25 | 107.82 | 0 | 0 | 0 |
20/04/2023 |
108.77
|
3,300 | 109.83 | 110.21 | 108.77 | 0 | 0 | 0 |
19/04/2023 |
109.83
|
5,400 | 108.30 | 109.83 | 108.39 | 0 | 0 | 0 |
18/04/2023 |
108.30
|
5,700 | 107.34 | 109.73 | 107.62 | 0 | 0 | 0 |
17/04/2023 |
107.34
|
3,600 | 107.15 | 108.30 | 106.86 | 0 | 0 | 0 |
14/04/2023 |
107.15
|
5,400 | 107.34 | 108.58 | 107.15 | 0 | 0 | 0 |
13/04/2023 |
107.34
|
3,500 | 107.34 | 108.30 | 107.34 | 0 | 0 | 0 |
12/04/2023 |
107.34
|
13,000 | 108.01 | 109.25 | 107.34 | 0 | 8,700 | -1.0 |
11/04/2023 |
108.01
|
6,500 | 108.87 | 108.87 | 108.01 | 0 | 1,900 | -0.2 |
10/04/2023 |
108.87
|
7,400 | 109.73 | 110.69 | 108.77 | 0 | 3,900 | -0.4 |
07/04/2023 |
109.73
|
2,600 | 110.21 | 110.98 | 109.25 | 0 | 0 | 0 |
06/04/2023 |
110.21
|
1,400 | 110.69 | 112.03 | 110.21 | 0 | 0 | 0 |
05/04/2023 |
110.69
|
32,721 | 109.25 | 112.13 | 109.73 | 0 | 23,900 | -2.8 |
04/04/2023 |
109.25
|
6,811 | 110.21 | 110.21 | 108.58 | 11 | 3,600 | -0.4 |
03/04/2023 |
110.21
|
4,315 | 109.25 | 110.79 | 109.16 | 0 | 0 | 0 |
31/03/2023 |
109.25
|
2,431 | 107.91 | 109.25 | 108.30 | 0 | 0 | 0 |
30/03/2023 |
107.91
|
1,825 | 107.53 | 110.12 | 107.91 | 25 | 0 | 0.0 |
29/03/2023 |
107.53
|
3,931 | 106.67 | 107.53 | 106.76 | 0 | 0 | 0 |
28/03/2023 |
106.67
|
4,500 | 107.53 | 107.53 | 106.38 | 0 | 0 | 0 |
27/03/2023 |
107.53
|
4,300 | 106.86 | 108.58 | 106.47 | 200 | 0 | 0.0 |
24/03/2023 |
106.86
|
10,526 | 107.82 | 108.58 | 106.86 | 0 | 0 | 0 |
23/03/2023 |
107.82
|
0 | 107.82 | 107.82 | 107.82 | 0 | 0 | 0 |
22/03/2023 |
107.82
|
1,400 | 109.25 | 110.12 | 107.82 | 0 | 0 | 0 |
21/03/2023 |
109.25
|
4,500 | 108.30 | 110.02 | 107.34 | 0 | 0 | 0 |
20/03/2023 |
108.30
|
3,000 | 110.50 | 110.50 | 108.30 | 0 | 0 | 0 |
17/03/2023 |
110.50
|
1,015 | 110.69 | 112.13 | 109.73 | 0 | 0 | 0 |
16/03/2023 |
110.69
|
1,710 | 111.17 | 111.94 | 110.21 | 10 | 0 | 0.0 |
15/03/2023 |
111.17
|
3,400 | 110.21 | 111.36 | 110.21 | 0 | 0 | 0 |
14/03/2023 |
110.21
|
1,000 | 112.51 | 112.51 | 110.21 | 0 | 0 | 0 |
13/03/2023 |
112.51
|
1,178 | 111.07 | 112.61 | 112.22 | 0 | 0 | 0 |
10/03/2023 |
111.07
|
1,880 | 111.75 | 111.75 | 111.07 | 0 | 0 | 0 |
09/03/2023 |
111.75
|
3,802 | 110.21 | 111.75 | 110.40 | 0 | 0 | 0 |
08/03/2023 |
110.21
|
2,786 | 110.21 | 111.94 | 109.45 | 0 | 0 | 0 |
07/03/2023 |
110.21
|
1,035 | 111.17 | 111.17 | 110.21 | 0 | 0 | 0 |
06/03/2023 |
111.17
|
2,100 | 111.17 | 114.05 | 109.25 | 0 | 0 | 0 |
03/03/2023 |
111.17
|
1,441 | 111.27 | 112.61 | 111.17 | 0 | 0 | 0 |
02/03/2023 |
111.27
|
1,040 | 113.85 | 113.85 | 111.17 | 0 | 0 | 0 |
01/03/2023 |
113.85
|
2,026 | 113.85 | 113.85 | 110.21 | 0 | 0 | 0 |
28/02/2023 |
113.85
|
500 | 113.09 | 113.85 | 113.85 | 0 | 0 | 0 |