Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2025-06-11) |
-36.60 | -16.48% | 373,200 | 36,900 | 1.2 |
175.90
222.10
184.50
|
2 tháng
(2025-05-12) |
-43.01 | -18.82% | 1,138,600 | 37,400 | 1.2 |
175.90
228.51
184.50
|
3 tháng
(2025-04-14) |
16.76 | 9.93% | 1,677,000 | 37,900 | 1.2 |
164.97
228.51
184.50
|
6 tháng
(2025-01-13) |
29.95 | 19.26% | 2,268,831 | 38,000 | 1.2 |
148.95
228.51
184.50
|
12 tháng
(2024-07-16) |
-16.71 | -8.26% | 3,262,676 | 38,000 | 1.2 |
148.95
228.51
184.50
|
24 tháng
(2023-07-24) |
64.83 | 53.73% | 6,153,192 | 35,900 | 0.9 |
103.04
228.61
184.50
|
36 tháng
(2022-07-27) |
87.27 | 88.84% | 7,595,117 | 38,000 | 1.1 |
46.10
228.61
184.50
|
60 tháng
(2020-08-06) |
74.64 | 67.33% | 16,758,391 | 38,300 | 0.7 |
46.10
259.24
184.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
10/07/2023 |
113.12
|
8,500 | 114.44 | 116.90 | 113.12 | 0 | 0 | 0 |
07/07/2023 |
114.44
|
4,000 | 115.01 | 117.84 | 114.07 | 0 | 0 | 0 |
06/07/2023 |
115.01
|
1,600 | 117.84 | 117.84 | 114.54 | 300 | 0 | 0.0 |
05/07/2023 |
117.84
|
4,016 | 117.65 | 118.31 | 113.12 | 0 | 0 | 0 |
04/07/2023 |
117.65
|
2,000 | 112.28 | 120.67 | 113.22 | 0 | 0 | 0 |
03/07/2023 |
112.28
|
5,306 | 120.67 | 121.04 | 111.24 | 0 | 0 | 0 |
30/06/2023 |
120.67
|
8,201 | 125.85 | 128.96 | 116.24 | 0 | 0 | 0 |
29/06/2023 |
125.85
|
10,300 | 121.42 | 130.09 | 121.14 | 0 | 0 | 0 |
28/06/2023 |
121.42
|
8,100 | 107.47 | 122.55 | 111.24 | 0 | 0 | 0 |
27/06/2023 |
107.47
|
4,368 | 105.58 | 109.26 | 107.47 | 0 | 0 | 0 |
26/06/2023 |
105.58
|
5,600 | 106.53 | 109.35 | 105.11 | 0 | 0 | 0 |
23/06/2023 |
106.53
|
2,007 | 106.90 | 106.90 | 102.75 | 0 | 0 | 0 |
22/06/2023 |
106.90
|
3,500 | 104.64 | 107.00 | 104.26 | 0 | 0 | 0 |
21/06/2023 |
104.64
|
4,600 | 105.58 | 105.58 | 102.75 | 0 | 0 | 0 |
20/06/2023 |
105.58
|
6,807 | 104.55 | 106.43 | 101.81 | 300 | 0 | 0.0 |
19/06/2023 |
104.55
|
7,000 | 106.43 | 106.43 | 104.55 | 1,000 | 0 | 0.1 |
16/06/2023 |
106.43
|
9,200 | 106.53 | 108.32 | 105.96 | 0 | 0 | 0 |
15/06/2023 |
106.53
|
8,500 | 109.26 | 109.26 | 106.53 | 0 | 0 | 0 |
14/06/2023 |
109.26
|
9,410 | 107.47 | 111.24 | 107.47 | 0 | 0 | 0 |
13/06/2023 |
107.47
|
10,000 | 109.35 | 109.35 | 106.62 | 0 | 0 | 0 |
12/06/2023 |
109.35
|
3,700 | 110.30 | 111.05 | 107.94 | 0 | 0 | 0 |
09/06/2023 |
110.30
|
4,250 | 109.73 | 111.90 | 108.41 | 0 | 0 | 0 |
08/06/2023 |
109.73
|
11,929 | 108.41 | 110.30 | 107.47 | 0 | 0 | 0 |
07/06/2023 |
108.41
|
11,700 | 108.03 | 111.24 | 107.47 | 0 | 0 | 0 |
06/06/2023 |
108.03
|
3,800 | 110.58 | 113.12 | 107.47 | 0 | 0 | 0 |
05/06/2023 |
110.58
|
11,705 | 111.24 | 111.24 | 106.53 | 0 | 0 | 0 |
02/06/2023 |
111.24
|
15,570 | 114.73 | 114.73 | 107.56 | 0 | 0 | 0 |
01/06/2023 |
114.73
|
10,902 | 115.95 | 122.46 | 109.35 | 0 | 0 | 0 |
31/05/2023 |
115.95
|
38,014 | 112.84 | 127.08 | 114.07 | 0 | 0 | 0 |
30/05/2023 |
112.84
|
35,445 | 103.70 | 112.84 | 99.08 | 20 | 100 | -0.0 |
29/05/2023 |
103.70
|
6,312 | 105.58 | 105.58 | 102.85 | 0 | 0 | 0 |
26/05/2023 |
105.58
|
36,259 | 119.53 | 119.53 | 103.79 | 1,000 | 0 | 0.1 |
25/05/2023 |
119.53
|
13,200 | 119.44 | 126.32 | 116.90 | 0 | 0 | 0 |
24/05/2023 |
119.44
|
17,915 | 117.84 | 130.09 | 119.44 | 0 | 0 | 0 |
23/05/2023 |
117.84
|
22,235 | 125.38 | 126.79 | 115.95 | 0 | 100 | -0.0 |
22/05/2023 |
125.38
|
33,359 | 136.69 | 146.12 | 124.44 | 0 | 0 | 0 |
19/05/2023 |
136.69
|
28,541 | 134.05 | 150.83 | 131.98 | 100 | 0 | 0.0 |
18/05/2023 |
134.05
|
78,825 | 116.61 | 134.05 | 124.44 | 100 | 0 | 0.0 |
17/05/2023 |
116.61
|
12,676 | 102.75 | 116.61 | 116.61 | 0 | 0 | 0 |
16/05/2023 |
102.75
|
14,500 | 90.88 | 102.75 | 90.50 | 0 | 0 | 0 |
15/05/2023 |
90.88
|
8,837 | 79.19 | 90.88 | 86.26 | 0 | 0 | 0 |
12/05/2023 |
79.19
|
3,600 | 75.42 | 79.19 | 77.77 | 0 | 0 | 0 |
11/05/2023 |
75.42
|
7,900 | 73.44 | 75.42 | 71.93 | 0 | 0 | 0 |
10/05/2023 |
73.44
|
1,700 | 73.34 | 73.44 | 71.46 | 0 | 0 | 0 |
09/05/2023 |
73.34
|
1,300 | 70.70 | 73.34 | 69.67 | 0 | 0 | 0 |
08/05/2023 |
70.70
|
7,901 | 70.70 | 70.70 | 67.87 | 0 | 0 | 0 |
05/05/2023 |
70.70
|
700 | 70.70 | 70.70 | 69.29 | 0 | 0 | 0 |
04/05/2023 |
70.70
|
2,942 | 69.67 | 70.70 | 66.46 | 0 | 0 | 0 |
28/04/2023 |
69.67
|
600 | 70.23 | 70.23 | 65.99 | 0 | 0 | 0 |
27/04/2023 |
70.23
|
2,900 | 69.57 | 70.23 | 66.46 | 0 | 0 | 0 |
26/04/2023 |
69.57
|
500 | 68.63 | 69.57 | 66.84 | 0 | 0 | 0 |
25/04/2023 |
68.63
|
6,902 | 69.67 | 69.67 | 66.74 | 0 | 0 | 0 |
24/04/2023 |
69.67
|
3,400 | 68.82 | 70.61 | 65.99 | 0 | 0 | 0 |
21/04/2023 |
68.82
|
8,400 | 70.33 | 70.33 | 68.72 | 0 | 0 | 0 |
20/04/2023 |
70.33
|
700 | 70.33 | 70.33 | 70.33 | 0 | 0 | 0 |
19/04/2023 |
70.33
|
900 | 65.99 | 70.70 | 70.33 | 0 | 0 | 0 |
18/04/2023 |
65.99
|
402 | 65.99 | 65.99 | 65.99 | 0 | 0 | 0 |
17/04/2023 |
65.99
|
5,600 | 67.97 | 68.44 | 64.76 | 0 | 0 | 0 |
14/04/2023 |
67.97
|
1,300 | 68.91 | 70.70 | 67.87 | 0 | 0 | 0 |
13/04/2023 |
68.91
|
21,200 | 68.72 | 70.70 | 65.05 | 0 | 0 | 0 |
12/04/2023 |
68.72
|
5,602 | 67.87 | 68.72 | 64.58 | 0 | 0 | 0 |
11/04/2023 |
67.87
|
3,800 | 66.08 | 67.87 | 62.31 | 0 | 0 | 0 |
10/04/2023 |
66.08
|
401 | 68.35 | 69.67 | 66.08 | 0 | 0 | 0 |
07/04/2023 |
68.35
|
200 | 68.82 | 68.82 | 68.35 | 0 | 0 | 0 |
06/04/2023 |
68.82
|
300 | 66.93 | 68.91 | 68.72 | 0 | 0 | 0 |
05/04/2023 |
66.93
|
1,100 | 65.52 | 68.72 | 66.46 | 0 | 0 | 0 |
04/04/2023 |
65.52
|
0 | 66.93 | 65.52 | 65.52 | 0 | 0 | 0 |
03/04/2023 |
66.93
|
1,303 | 65.05 | 67.78 | 64.29 | 0 | 0 | 0 |
31/03/2023 |
65.05
|
6,097 | 64.10 | 65.05 | 64.20 | 0 | 0 | 0 |
30/03/2023 |
64.10
|
867 | 63.92 | 64.10 | 63.82 | 0 | 0 | 0 |
29/03/2023 |
63.92
|
4,200 | 63.63 | 64.10 | 63.92 | 0 | 0 | 0 |
28/03/2023 |
63.63
|
600 | 63.54 | 64.76 | 63.63 | 0 | 0 | 0 |
27/03/2023 |
63.54
|
600 | 63.26 | 63.54 | 63.44 | 0 | 0 | 0 |
24/03/2023 |
63.26
|
800 | 66.46 | 66.46 | 63.26 | 0 | 0 | 0 |
23/03/2023 |
66.46
|
0 | 66.46 | 66.46 | 66.46 | 0 | 0 | 0 |
22/03/2023 |
66.46
|
300 | 62.50 | 66.46 | 66.46 | 0 | 0 | 0 |
21/03/2023 |
62.50
|
2,900 | 62.22 | 63.07 | 62.22 | 0 | 0 | 0 |
20/03/2023 |
62.22
|
5,300 | 63.16 | 64.86 | 62.22 | 0 | 0 | 0 |
17/03/2023 |
63.16
|
800 | 63.16 | 63.16 | 62.69 | 0 | 0 | 0 |
16/03/2023 |
63.16
|
500 | 64.95 | 64.95 | 63.16 | 0 | 0 | 0 |
15/03/2023 |
64.95
|
5,100 | 63.35 | 65.05 | 63.16 | 0 | 0 | 0 |
14/03/2023 |
63.35
|
1,100 | 64.10 | 70.42 | 63.16 | 0 | 0 | 0 |
13/03/2023 |
64.10
|
2,800 | 64.39 | 64.39 | 63.82 | 0 | 0 | 0 |
10/03/2023 |
64.39
|
6,200 | 64.10 | 64.58 | 63.73 | 0 | 0 | 0 |
09/03/2023 |
64.10
|
2,700 | 62.78 | 65.05 | 63.16 | 0 | 500 | -0.0 |
08/03/2023 |
62.78
|
500 | 65.52 | 65.89 | 62.78 | 0 | 0 | 0 |
07/03/2023 |
65.52
|
300 | 63.16 | 65.52 | 65.52 | 0 | 0 | 0 |
06/03/2023 |
63.16
|
2,600 | 64.01 | 67.87 | 62.41 | 0 | 0 | 0 |
03/03/2023 |
64.01
|
2,800 | 62.88 | 64.01 | 61.28 | 0 | 0 | 0 |
02/03/2023 |
62.88
|
3,900 | 64.48 | 64.48 | 62.22 | 0 | 0 | 0 |
01/03/2023 |
64.48
|
6,400 | 61.75 | 64.48 | 61.28 | 0 | 0 | 0 |
28/02/2023 |
61.75
|
300 | 63.07 | 64.10 | 61.75 | 0 | 0 | 0 |
27/02/2023 |
63.07
|
1,300 | 61.56 | 63.07 | 60.33 | 0 | 0 | 0 |
24/02/2023 |
61.56
|
100 | 63.92 | 63.92 | 61.56 | 0 | 0 | 0 |
23/02/2023 |
63.92
|
1,506 | 61.46 | 63.92 | 61.37 | 0 | 0 | 0 |
22/02/2023 |
61.46
|
4,800 | 65.42 | 65.42 | 61.46 | 0 | 0 | 0 |
21/02/2023 |
65.42
|
2,710 | 62.97 | 65.42 | 63.44 | 0 | 0 | 0 |
20/02/2023 |
62.97
|
5,700 | 63.63 | 68.82 | 62.97 | 0 | 0 | 0 |
16/02/2023 |
63.63
|
1,306 | 62.22 | 64.01 | 63.63 | 0 | 0 | 0 |
15/02/2023 |
62.22
|
17,000 | 60.80 | 64.10 | 60.80 | 0 | 0 | 0 |