Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2025-06-25) |
4.90 | 8.52% | 57,700 | -700 | -0.0 |
57.50
63.50
60
|
2 tháng
(2025-05-26) |
3 | 5.05% | 168,400 | -5,900 | -0.3 |
56.70
63.50
60
|
3 tháng
(2025-04-28) |
1.40 | 2.30% | 225,700 | -8,100 | -0.3 |
56.70
63.50
60
|
6 tháng
(2025-02-03) |
7.40 | 13.45% | 669,300 | -4,000 | -0.1 |
53.10
63.50
60
|
12 tháng
(2024-07-30) |
9 | 16.85% | 1,078,846 | -30,200 | -1.4 |
52.50
63.50
60
|
24 tháng
(2023-08-07) |
25.96 | 71.22% | 2,660,199 | -193,440 | -9.4 |
35.59
63.50
60
|
36 tháng
(2022-08-10) |
17.42 | 38.72% | 5,314,741 | -246,467 | -11.4 |
33.02
63.50
60
|
60 tháng
(2020-08-20) |
43.32 | 227.12% | 16,221,679 | -984,627 | -37.5 |
19.08
63.50
60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
01/03/2023 |
34.77
|
4,500 | 35.23 | 35.23 | 34.77 | 0 | 0 | 0 |
28/02/2023 |
35.23
|
0 | 35.23 | 35.23 | 35.23 | 0 | 0 | 0 |
27/02/2023 |
35.23
|
0 | 35.23 | 35.23 | 35.23 | 0 | 0 | 0 |
24/02/2023 |
35.23
|
2,500 | 35.41 | 35.41 | 34.50 | 0 | 0 | 0 |
23/02/2023 |
35.41
|
2,100 | 35.23 | 35.41 | 34.59 | 0 | 0 | 0 |
22/02/2023 |
35.23
|
17,000 | 34.96 | 35.68 | 34.96 | 0 | 0 | 0 |
21/02/2023 |
34.96
|
800 | 35.41 | 35.68 | 34.96 | 0 | 0 | 0 |
20/02/2023 |
35.41
|
5,984 | 34.96 | 35.41 | 34.96 | 0 | 0 | 0 |
17/02/2023 |
34.96
|
3,500 | 35.14 | 35.50 | 34.87 | 0 | 0 | 0 |
16/02/2023 |
35.14
|
4,900 | 35.50 | 35.50 | 34.41 | 0 | 0 | 0 |
15/02/2023 |
35.50
|
0 | 35.50 | 35.50 | 35.50 | 0 | 0 | 0 |
14/02/2023 |
35.50
|
1,300 | 34.87 | 35.86 | 34.68 | 0 | 0 | 0 |
13/02/2023 |
34.87
|
15,300 | 36.49 | 36.49 | 34.59 | 0 | 0 | 0 |
10/02/2023 |
36.49
|
0 | 36.49 | 36.49 | 36.49 | 0 | 0 | 0 |
09/02/2023 |
36.49
|
600 | 35.77 | 36.85 | 36.13 | 0 | 0 | 0 |
08/02/2023 |
35.77
|
6,000 | 34.68 | 36.40 | 34.41 | 0 | 0 | 0 |
07/02/2023 |
34.68
|
1,000 | 36.13 | 36.13 | 34.68 | 0 | 0 | 0 |
06/02/2023 |
36.13
|
5,100 | 35.68 | 36.13 | 34.59 | 0 | 0 | 0 |
03/02/2023 |
35.68
|
4,300 | 37.39 | 37.39 | 35.23 | 0 | 0 | 0 |
02/02/2023 |
37.39
|
1,500 | 37.85 | 38.75 | 36.13 | 0 | 0 | 0 |
01/02/2023 |
37.85
|
1,300 | 36.40 | 38.12 | 36.22 | 0 | 0 | 0 |
31/01/2023 |
36.40
|
3,200 | 36.13 | 36.40 | 34.68 | 0 | 0 | 0 |
30/01/2023 |
36.13
|
8,100 | 36.13 | 36.13 | 34.32 | 0 | 3,000 | -0.1 |
27/01/2023 |
36.13
|
2,900 | 36.04 | 36.49 | 36.04 | 0 | 0 | 0 |
19/01/2023 |
36.04
|
200 | 35.77 | 36.04 | 34.05 | 0 | 0 | 0 |
18/01/2023 |
35.77
|
2,000 | 36.04 | 36.04 | 34.41 | 0 | 0 | 0 |
17/01/2023 |
36.04
|
500 | 35.14 | 36.04 | 35.14 | 0 | 0 | 0 |
16/01/2023 |
35.14
|
300 | 34.23 | 35.14 | 33.96 | 0 | 0 | 0 |
13/01/2023 |
34.23
|
700 | 33.87 | 35.59 | 34.23 | 0 | 0 | 0 |
12/01/2023 |
33.87
|
2,400 | 34.41 | 34.41 | 33.87 | 0 | 0 | 0 |
11/01/2023 |
34.41
|
20,200 | 33.78 | 34.68 | 34.32 | 0 | 0 | 0 |
10/01/2023 |
33.78
|
3,700 | 33.69 | 34.77 | 33.78 | 0 | 0 | 0 |
09/01/2023 |
33.69
|
4,000 | 34.32 | 34.41 | 33.69 | 0 | 0 | 0 |
06/01/2023 |
34.32
|
8,700 | 35.68 | 35.68 | 34.32 | 0 | 0 | 0 |
05/01/2023 |
35.68
|
8,800 | 35.14 | 35.68 | 35.14 | 0 | 0 | 0 |
04/01/2023 |
35.14
|
3,300 | 35.23 | 35.23 | 33.51 | 0 | 0 | 0 |
03/01/2023 |
35.23
|
2,200 | 35.23 | 36.04 | 34.77 | 0 | 0 | 0 |
30/12/2022 |
35.23
|
2,000 | 35.68 | 35.68 | 34.77 | 0 | 0 | 0 |
29/12/2022 |
35.68
|
2,100 | 35.68 | 35.68 | 34.41 | 500 | 0 | 0.0 |
28/12/2022 |
35.68
|
1,500 | 35.95 | 35.95 | 35.68 | 0 | 0 | 0 |
27/12/2022 |
35.95
|
1,300 | 36.04 | 36.04 | 35.23 | 0 | 0 | 0 |
26/12/2022 |
36.04
|
100 | 36.13 | 36.13 | 36.04 | 0 | 0 | 0 |
23/12/2022 |
36.13
|
0 | 36.13 | 36.13 | 36.13 | 0 | 0 | 0 |
22/12/2022 |
36.13
|
2 | 36.13 | 36.13 | 36.13 | 0 | 0 | 0 |
21/12/2022 |
36.13
|
1,200 | 36.04 | 36.13 | 34.41 | 0 | 0 | 0 |
20/12/2022 |
36.04
|
15,610 | 36.13 | 36.13 | 34.32 | 0 | 0 | 0 |
19/12/2022 |
36.13
|
3,900 | 36.13 | 37.03 | 36.13 | 0 | 0 | 0 |
16/12/2022 |
36.13
|
4,700 | 36.13 | 36.94 | 35.23 | 0 | 0 | 0 |
15/12/2022 |
36.13
|
3,271 | 36.13 | 37.94 | 36.13 | 0 | 0 | 0 |
14/12/2022 |
36.13
|
17,600 | 35.59 | 37.03 | 35.05 | 0 | 0 | 0 |
13/12/2022 |
35.59
|
700 | 35.68 | 35.68 | 35.59 | 0 | 0 | 0 |
12/12/2022 |
35.68
|
9,400 | 36.13 | 36.13 | 35.68 | 200 | 0 | 0.0 |
09/12/2022 |
36.13
|
0 | 36.13 | 36.13 | 36.13 | 0 | 0 | 0 |
08/12/2022 |
36.13
|
4,100 | 36.13 | 36.13 | 35.23 | 0 | 0 | 0 |
07/12/2022 |
36.13
|
5,200 | 36.13 | 36.13 | 35.23 | 200 | 0 | 0.0 |
06/12/2022 |
36.13
|
10,600 | 36.22 | 36.22 | 36.04 | 0 | 0 | 0 |
05/12/2022 |
36.22
|
10,120 | 37.48 | 37.48 | 35.68 | 0 | 0 | 0 |
02/12/2022 |
37.48
|
3,800 | 37.30 | 37.48 | 37.30 | 0 | 0 | 0 |
01/12/2022 |
37.30
|
4,456 | 37.94 | 38.39 | 37.30 | 0 | 0 | 0 |
30/11/2022 |
37.94
|
2,500 | 37.76 | 39.74 | 37.03 | 0 | 0 | 0 |
29/11/2022 |
37.76
|
2,400 | 37.76 | 38.39 | 37.03 | 0 | 0 | 0 |
28/11/2022 |
37.76
|
2,700 | 36.13 | 37.94 | 37.03 | 0 | 0 | 0 |
25/11/2022 |
36.13
|
2,900 | 36.85 | 36.85 | 35.23 | 0 | 0 | 0 |
24/11/2022 |
36.85
|
0 | 36.85 | 36.85 | 36.85 | 0 | 0 | 0 |
23/11/2022 |
36.85
|
100 | 36.58 | 36.85 | 36.85 | 0 | 0 | 0 |
22/11/2022 |
36.58
|
5,170 | 35.95 | 36.58 | 36.31 | 0 | 0 | 0 |
21/11/2022 |
35.95
|
600 | 35.95 | 36.13 | 35.95 | 0 | 0 | 0 |
18/11/2022 |
35.95
|
1,700 | 34.50 | 35.95 | 34.32 | 0 | 0 | 0 |
17/11/2022 |
34.50
|
4,900 | 36.04 | 36.13 | 34.32 | 0 | 1,100 | -0.0 |
16/11/2022 |
36.04
|
10,500 | 35.23 | 36.31 | 31.70 | 0 | 0 | 0 |
15/11/2022 |
35.23
|
0 | 35.23 | 35.23 | 35.23 | 0 | 0 | 0 |
14/11/2022 |
35.23
|
200 | 35.41 | 35.41 | 35.23 | 0 | 0 | 0 |
11/11/2022 |
35.41
|
640 | 35.68 | 36.13 | 35.23 | 0 | 200 | -0.0 |
10/11/2022 |
35.68
|
3,500 | 39.47 | 39.47 | 35.68 | 0 | 0 | 0 |
09/11/2022 |
39.47
|
1,400 | 39.02 | 39.74 | 36.13 | 0 | 0 | 0 |
08/11/2022 |
39.02
|
200 | 38.66 | 39.02 | 38.93 | 0 | 0 | 0 |
07/11/2022 |
38.66
|
800 | 39.65 | 39.65 | 36.58 | 0 | 0 | 0 |
04/11/2022 |
39.65
|
1,000 | 39.92 | 39.92 | 37.03 | 0 | 0 | 0 |
03/11/2022 |
39.92
|
200 | 40.01 | 40.01 | 37.03 | 0 | 0 | 0 |
02/11/2022 |
40.01
|
100 | 39.29 | 40.01 | 40.01 | 0 | 0 | 0 |
01/11/2022 |
39.29
|
100 | 37.94 | 39.29 | 39.29 | 0 | 0 | 0 |
31/10/2022 |
37.94
|
6,000 | 40.01 | 40.65 | 37.94 | 0 | 0 | 0 |
28/10/2022 |
40.01
|
1,300 | 39.92 | 40.01 | 39.56 | 0 | 0 | 0 |
27/10/2022 |
39.92
|
1,600 | 37.67 | 40.47 | 37.21 | 500 | 0 | 0.0 |
26/10/2022 |
37.67
|
0 | 37.67 | 37.67 | 37.67 | 0 | 0 | 0 |
25/10/2022 |
37.67
|
3,210 | 35.23 | 37.67 | 34.32 | 0 | 10 | -0.0 |
24/10/2022 |
35.23
|
12,400 | 35.23 | 35.23 | 35.23 | 0 | 0 | 0 |
21/10/2022 |
35.23
|
4,400 | 36.58 | 36.58 | 35.23 | 0 | 0 | 0 |
20/10/2022 |
36.58
|
3,800 | 36.13 | 36.58 | 36.13 | 0 | 0 | 0 |
19/10/2022 |
36.13
|
8,000 | 36.58 | 36.58 | 36.13 | 0 | 0 | 0 |
18/10/2022 |
36.58
|
900 | 36.58 | 36.58 | 36.58 | 0 | 0 | 0 |
17/10/2022 |
36.58
|
9,800 | 36.58 | 36.58 | 36.13 | 0 | 1,900 | -0.1 |
14/10/2022 |
36.58
|
2,400 | 35.68 | 37.03 | 36.58 | 0 | 0 | 0 |
13/10/2022 |
35.68
|
8,000 | 37.76 | 37.76 | 35.68 | 0 | 0 | 0 |
12/10/2022 |
37.76
|
1,700 | 37.30 | 37.76 | 37.30 | 0 | 0 | 0 |
11/10/2022 |
37.30
|
639 | 37.48 | 37.48 | 34.32 | 0 | 39 | -0.0 |
10/10/2022 |
37.48
|
5,600 | 37.85 | 37.85 | 37.03 | 0 | 0 | 0 |
07/10/2022 |
37.85
|
710 | 37.48 | 38.57 | 35.77 | 0 | 10 | -0.0 |
06/10/2022 |
37.48
|
3,200 | 39.29 | 39.29 | 37.48 | 0 | 0 | 0 |
05/10/2022 |
39.29
|
100 | 38.66 | 39.29 | 39.29 | 0 | 0 | 0 |