Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2025-06-23) |
-7 | -6.31% | 30,100 | -1,900 | -0.2 |
100.20
111
104
|
2 tháng
(2025-05-26) |
-7.50 | -6.73% | 58,900 | 300 | 0.0 |
100.20
113
104
|
3 tháng
(2025-04-24) |
-8.50 | -7.56% | 80,500 | 1,300 | 0.1 |
100.20
114
104
|
6 tháng
(2025-01-24) |
-8.01 | -7.16% | 230,323 | 1,817 | 0.1 |
100.20
127
104
|
12 tháng
(2024-07-29) |
16.34 | 18.64% | 495,922 | 2,339 | 0.1 |
75.13
127
104
|
24 tháng
(2023-08-03) |
53.56 | 106.18% | 1,129,391 | 5,422 | 0.5 |
49.51
127
104
|
36 tháng
(2022-08-08) |
62.51 | 150.68% | 1,605,451 | -220,282 | -15.9 |
41.49
127
104
|
60 tháng
(2020-08-18) |
64.87 | 165.75% | 3,225,721 | -1,116,482 | -72.5 |
32.73
127
104
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
27/02/2023 |
48.61
|
218,385 | 48.54 | 51.99 | 48.61 | 0 | 0 | 0 |
24/02/2023 |
48.54
|
300 | 48.54 | 48.54 | 48.54 | 0 | 0 | 0 |
23/02/2023 |
48.54
|
100 | 48.54 | 48.54 | 48.54 | 0 | 0 | 0 |
22/02/2023 |
48.54
|
6,660 | 48.47 | 49.18 | 48.54 | 0 | 0 | 0 |
21/02/2023 |
48.47
|
1,800 | 48.33 | 51.00 | 48.33 | 0 | 217,080 | -15.8 |
20/02/2023 |
48.33
|
7 | 48.33 | 48.33 | 48.33 | 0 | 0 | 0 |
17/02/2023 |
48.33
|
10 | 48.33 | 48.33 | 48.33 | 0 | 0 | 0 |
16/02/2023 |
48.33
|
1,218 | 47.91 | 51.00 | 48.33 | 0 | 0 | 0 |
15/02/2023 |
47.91
|
300 | 47.84 | 47.91 | 47.91 | 0 | 0 | 0 |
14/02/2023 |
47.84
|
0 | 47.84 | 47.84 | 47.84 | 0 | 0 | 0 |
13/02/2023 |
47.84
|
405 | 47.21 | 48.12 | 47.42 | 0 | 0 | 0 |
10/02/2023 |
47.21
|
1 | 47.21 | 47.21 | 47.21 | 0 | 0 | 0 |
09/02/2023 |
47.21
|
10 | 47.21 | 47.21 | 47.21 | 0 | 0 | 0 |
08/02/2023 |
47.21
|
0 | 47.21 | 47.21 | 47.21 | 0 | 0 | 0 |
07/02/2023 |
47.21
|
1,401 | 47.07 | 49.18 | 47.21 | 0 | 0 | 0 |
06/02/2023 |
47.07
|
1,100 | 46.79 | 50.93 | 47.07 | 0 | 0 | 0 |
03/02/2023 |
46.79
|
5,820 | 46.72 | 46.79 | 46.79 | 0 | 0 | 0 |
02/02/2023 |
46.72
|
21 | 46.72 | 46.72 | 46.72 | 0 | 0 | 0 |
01/02/2023 |
46.72
|
3,500 | 47.91 | 50.58 | 46.37 | 0 | 0 | 0 |
31/01/2023 |
47.91
|
0 | 47.91 | 47.91 | 47.91 | 0 | 0 | 0 |
30/01/2023 |
47.91
|
2 | 47.91 | 47.91 | 47.91 | 0 | 0 | 0 |
27/01/2023 |
47.91
|
2 | 47.91 | 47.91 | 47.91 | 0 | 0 | 0 |
19/01/2023 |
47.91
|
100 | 49.88 | 49.88 | 47.91 | 0 | 0 | 0 |
18/01/2023 |
49.88
|
0 | 49.88 | 49.88 | 49.88 | 0 | 0 | 0 |
17/01/2023 |
49.88
|
0 | 49.88 | 49.88 | 49.88 | 0 | 0 | 0 |
16/01/2023 |
49.88
|
0 | 49.88 | 49.88 | 49.88 | 0 | 0 | 0 |
13/01/2023 |
49.88
|
100 | 47.77 | 49.88 | 49.88 | 0 | 0 | 0 |
12/01/2023 |
47.77
|
100 | 51.63 | 51.63 | 47.77 | 0 | 0 | 0 |
11/01/2023 |
51.63
|
300 | 47.14 | 51.63 | 51.63 | 0 | 0 | 0 |
10/01/2023 |
47.14
|
8,225 | 46.37 | 49.11 | 47.14 | 0 | 0 | 0 |
09/01/2023 |
46.37
|
0 | 46.37 | 46.37 | 46.37 | 0 | 0 | 0 |
06/01/2023 |
46.37
|
700 | 49.74 | 49.74 | 46.37 | 0 | 0 | 0 |
05/01/2023 |
49.74
|
216 | 54.80 | 54.80 | 49.74 | 0 | 0 | 0 |
04/01/2023 |
54.80
|
500 | 56.90 | 56.90 | 54.80 | 0 | 100 | -0.0 |
03/01/2023 |
56.90
|
700 | 59.71 | 59.71 | 56.90 | 300 | 0 | 0.0 |
30/12/2022 |
59.71
|
4,821 | 57.54 | 59.71 | 51.85 | 0 | 0 | 0 |
29/12/2022 |
57.54
|
804 | 52.69 | 57.54 | 57.54 | 0 | 0 | 0 |
28/12/2022 |
52.69
|
200 | 51.92 | 52.69 | 52.69 | 0 | 0 | 0 |
27/12/2022 |
51.92
|
300 | 51.28 | 51.92 | 51.92 | 0 | 0 | 0 |
26/12/2022 |
51.28
|
300 | 49.88 | 51.28 | 51.28 | 0 | 0 | 0 |
23/12/2022 |
49.88
|
2,302 | 49.46 | 49.88 | 49.18 | 0 | 1,000 | -0.1 |
22/12/2022 |
49.46
|
600 | 46.93 | 49.46 | 49.46 | 0 | 500 | -0.0 |
21/12/2022 |
46.93
|
384 | 49.46 | 49.46 | 46.93 | 0 | 0 | 0 |
20/12/2022 |
49.46
|
200 | 46.93 | 49.46 | 46.93 | 0 | 0 | 0 |
19/12/2022 |
46.93
|
0 | 46.93 | 46.93 | 46.93 | 0 | 0 | 0 |
16/12/2022 |
46.93
|
2 | 46.93 | 46.93 | 46.93 | 0 | 0 | 0 |
15/12/2022 |
46.93
|
12 | 46.93 | 46.93 | 46.93 | 0 | 0 | 0 |
14/12/2022 |
46.93
|
0 | 46.93 | 46.93 | 46.93 | 0 | 0 | 0 |
13/12/2022 |
46.93
|
0 | 46.93 | 46.93 | 46.93 | 0 | 0 | 0 |
12/12/2022 |
46.93
|
0 | 46.93 | 46.93 | 46.93 | 0 | 0 | 0 |
09/12/2022 |
46.93
|
0 | 46.93 | 46.93 | 46.93 | 0 | 0 | 0 |
08/12/2022 |
46.93
|
1,100 | 46.79 | 47.77 | 46.93 | 0 | 0 | 0 |
07/12/2022 |
46.79
|
0 | 46.79 | 46.79 | 46.79 | 0 | 0 | 0 |
06/12/2022 |
46.79
|
208 | 46.79 | 46.79 | 46.79 | 0 | 0 | 0 |
05/12/2022 |
46.79
|
200 | 46.79 | 46.86 | 46.79 | 0 | 0 | 0 |
02/12/2022 |
46.79
|
8 | 46.79 | 46.79 | 46.79 | 0 | 0 | 0 |
01/12/2022 |
46.79
|
0 | 46.79 | 46.79 | 46.79 | 0 | 0 | 0 |
30/11/2022 |
46.79
|
0 | 46.79 | 46.79 | 46.79 | 0 | 0 | 0 |
29/11/2022 |
46.79
|
1,601 | 46.37 | 47.77 | 46.79 | 0 | 1,500 | -0.1 |
28/11/2022 |
46.37
|
1,100 | 46.37 | 47.77 | 46.37 | 0 | 0 | 0 |
25/11/2022 |
46.37
|
1,922 | 46.37 | 46.37 | 46.37 | 0 | 0 | 0 |
24/11/2022 |
46.37
|
1,100 | 46.37 | 47.77 | 46.37 | 0 | 0 | 0 |
23/11/2022 |
46.37
|
0 | 46.37 | 46.37 | 46.37 | 0 | 0 | 0 |
22/11/2022 |
46.37
|
0 | 46.37 | 46.37 | 46.37 | 0 | 0 | 0 |
21/11/2022 |
46.37
|
0 | 46.37 | 46.37 | 46.37 | 0 | 0 | 0 |
18/11/2022 |
46.37
|
0 | 46.37 | 46.37 | 46.37 | 0 | 0 | 0 |
17/11/2022 |
46.37
|
2,001 | 46.37 | 46.37 | 46.37 | 0 | 0 | 0 |
16/11/2022 |
46.37
|
6,501 | 46.37 | 49.18 | 46.37 | 0 | 0 | 0 |
15/11/2022 |
46.37
|
200 | 45.66 | 46.37 | 46.37 | 0 | 0 | 0 |
14/11/2022 |
45.66
|
101 | 48.12 | 48.12 | 45.66 | 0 | 0 | 0 |
11/11/2022 |
48.12
|
0 | 48.12 | 48.12 | 48.12 | 0 | 0 | 0 |
10/11/2022 |
48.12
|
15 | 48.12 | 48.12 | 48.12 | 0 | 0 | 0 |
09/11/2022 |
48.12
|
3,100 | 44.12 | 48.12 | 45.66 | 0 | 900 | -0.1 |
08/11/2022 |
44.12
|
1,220 | 44.12 | 47.77 | 44.12 | 0 | 0 | 0 |
07/11/2022 |
44.12
|
0 | 44.12 | 44.12 | 44.12 | 0 | 0 | 0 |
04/11/2022 |
44.12
|
10 | 44.12 | 44.12 | 44.12 | 0 | 0 | 0 |
03/11/2022 |
44.12
|
5 | 44.12 | 44.12 | 44.12 | 0 | 0 | 0 |
02/11/2022 |
44.12
|
10 | 44.12 | 44.12 | 44.12 | 0 | 0 | 0 |
01/11/2022 |
44.12
|
148 | 44.12 | 44.12 | 44.12 | 0 | 0 | 0 |
31/10/2022 |
44.12
|
12 | 44.12 | 44.12 | 44.12 | 0 | 0 | 0 |
28/10/2022 |
44.12
|
16 | 44.12 | 44.12 | 44.12 | 0 | 0 | 0 |
27/10/2022 |
44.12
|
300 | 44.05 | 44.12 | 44.12 | 0 | 0 | 0 |
26/10/2022 |
44.05
|
0 | 44.05 | 44.05 | 44.05 | 0 | 0 | 0 |
25/10/2022 |
44.05
|
9,300 | 44.05 | 47.77 | 44.05 | 0 | 0 | 0 |
24/10/2022 |
44.05
|
0 | 44.05 | 44.05 | 44.05 | 0 | 0 | 0 |
21/10/2022 |
44.05
|
0 | 44.05 | 44.05 | 44.05 | 0 | 0 | 0 |
20/10/2022 |
44.05
|
0 | 44.05 | 44.05 | 44.05 | 0 | 0 | 0 |
19/10/2022 |
44.05
|
1,700 | 43.84 | 47.77 | 43.98 | 0 | 0 | 0 |
18/10/2022 |
43.84
|
0 | 43.84 | 43.84 | 43.84 | 0 | 0 | 0 |
17/10/2022 |
43.84
|
2 | 43.84 | 43.84 | 43.84 | 0 | 0 | 0 |
14/10/2022 |
43.84
|
1,245 | 43.70 | 47.77 | 43.84 | 0 | 0 | 0 |
13/10/2022 |
43.70
|
69 | 43.70 | 43.70 | 43.70 | 0 | 0 | 0 |
12/10/2022 |
43.70
|
2,000 | 43.70 | 43.70 | 43.70 | 0 | 0 | 0 |
11/10/2022 |
43.70
|
3,410 | 44.96 | 44.96 | 43.56 | 0 | 0 | 0 |
10/10/2022 |
44.96
|
800 | 45.94 | 45.94 | 41.45 | 700 | 0 | 0.0 |
07/10/2022 |
45.94
|
532 | 42.22 | 45.94 | 43.70 | 0 | 400 | -0.0 |
06/10/2022 |
42.22
|
33 | 42.22 | 42.22 | 42.22 | 0 | 0 | 0 |
05/10/2022 |
42.22
|
203 | 46.79 | 46.79 | 42.22 | 0 | 0 | 0 |
04/10/2022 |
46.79
|
28 | 46.79 | 46.79 | 46.79 | 0 | 0 | 0 |
03/10/2022 |
46.79
|
150 | 51.99 | 51.99 | 46.79 | 0 | 0 | 0 |