Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2025-06-09) |
2.70 | 4.83% | 88,719,600 | -2,230,000 | -124.7 |
55.70
59
59
|
2 tháng
(2025-05-09) |
2 | 3.53% | 191,096,800 | -27,345,932 | -510.5 |
55.70
59
59
|
3 tháng
(2025-04-09) |
6.10 | 11.62% | 252,338,000 | -35,536,107 | -741.6 |
52.50
60
59
|
6 tháng
(2025-01-09) |
-2.87 | -4.67% | 394,514,900 | -60,443,187 | -2,570.7 |
52.50
67.30
59
|
12 tháng
(2024-07-15) |
0.07 | 0.12% | 575,515,300 | -67,708,131 | -3,255.9 |
52.50
67.30
59
|
24 tháng
(2023-07-19) |
-1.83 | -3.03% | 913,760,200 | -85,043,273 | -4,787.1 |
52.50
67.30
59
|
36 tháng
(2022-07-25) |
17.31 | 41.93% | 1,163,143,000 | -80,678,329 | -4,525.5 |
35.12
67.30
59
|
60 tháng
(2020-08-03) |
24.33 | 70.98% | 1,803,352,430 | -92,108,827 | -5,238.3 |
34.27
67.30
59
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
10/02/2023 |
53.52
|
647,700 | 52.67 | 53.52 | 52.56 | 441,910 | 161,897 | 26.5 |
09/02/2023 |
52.67
|
759,400 | 53.35 | 53.81 | 52.67 | 240,450 | 378,602 | -12.8 |
08/02/2023 |
53.35
|
884,800 | 52.11 | 54.49 | 52.16 | 355,630 | 388,138 | -3.1 |
07/02/2023 |
52.11
|
1,195,400 | 54.37 | 54.37 | 52.11 | 423,824 | 930,933 | -46.7 |
06/02/2023 |
54.37
|
1,151,200 | 52.67 | 54.54 | 51.82 | 717,710 | 388,620 | 31.6 |
03/02/2023 |
52.67
|
893,400 | 51.31 | 52.67 | 50.46 | 430,210 | 94,750 | 31.2 |
02/02/2023 |
51.31
|
984,600 | 50.46 | 52.11 | 50.18 | 590,540 | 584,455 | 0.6 |
01/02/2023 |
50.46
|
1,136,400 | 52.05 | 52.39 | 50.46 | 623,257 | 476,910 | 13.0 |
31/01/2023 |
52.05
|
1,447,700 | 50.92 | 52.05 | 49.73 | 666,250 | 895,933 | -21.1 |
30/01/2023 |
50.92
|
1,045,000 | 52.67 | 52.67 | 50.86 | 509,000 | 749,850 | -21.7 |
27/01/2023 |
52.67
|
1,552,000 | 52.67 | 53.58 | 51.82 | 906,900 | 1,301,500 | -36.7 |
19/01/2023 |
52.67
|
1,716,800 | 50.97 | 54.37 | 49.56 | 1,193,300 | 519,262 | 62.7 |
18/01/2023 |
50.97
|
834,000 | 50.63 | 51.54 | 50.63 | 530,200 | 348,400 | 16.4 |
17/01/2023 |
50.63
|
644,600 | 49.45 | 50.63 | 49.45 | 381,900 | 119,152 | 23.5 |
16/01/2023 |
49.45
|
735,200 | 48.60 | 50.12 | 48.71 | 437,784 | 504,140 | -5.8 |
13/01/2023 |
48.60
|
822,000 | 48.03 | 48.99 | 48.26 | 408,818 | 439,100 | -2.6 |
12/01/2023 |
48.03
|
1,879,000 | 48.20 | 48.26 | 47.46 | 1,465,718 | 1,562,020 | -8.2 |
11/01/2023 |
48.20
|
983,000 | 49.45 | 49.45 | 48.20 | 698,012 | 1,047,005 | -29.7 |
10/01/2023 |
49.45
|
2,112,500 | 49.22 | 50.92 | 48.82 | 1,050,100 | 1,454,807 | -35.3 |
09/01/2023 |
49.22
|
1,667,100 | 47.58 | 49.22 | 48.03 | 922,200 | 678,100 | 21.2 |
06/01/2023 |
47.58
|
1,125,500 | 47.58 | 48.03 | 47.52 | 952,900 | 626,100 | 27.5 |
05/01/2023 |
47.58
|
1,078,600 | 46.90 | 47.58 | 46.73 | 657,400 | 564,846 | 7.8 |
04/01/2023 |
46.90
|
837,900 | 46.78 | 46.95 | 46.33 | 582,100 | 404,110 | 14.7 |
03/01/2023 |
46.78
|
1,089,800 | 45.31 | 46.78 | 45.42 | 672,300 | 732,100 | -4.9 |
30/12/2022 |
45.31
|
1,510,900 | 45.71 | 47.07 | 45.31 | 1,003,100 | 822,920 | 14.4 |
29/12/2022 |
45.71
|
1,237,400 | 45.31 | 46.73 | 45.59 | 949,000 | 670,781 | 22.5 |
28/12/2022 |
45.31
|
1,173,500 | 44.80 | 46.44 | 45.03 | 743,600 | 367,647 | 30.1 |
27/12/2022 |
44.80
|
1,058,000 | 44.69 | 45.59 | 44.69 | 728,900 | 628,659 | 7.9 |
26/12/2022 |
44.69
|
1,203,600 | 44.80 | 45.76 | 44.69 | 953,300 | 465,880 | 38.5 |
23/12/2022 |
44.80
|
1,079,200 | 44.91 | 45.99 | 44.80 | 795,700 | 697,969 | 7.7 |
22/12/2022 |
44.91
|
1,073,500 | 44.57 | 45.93 | 44.91 | 806,500 | 597,700 | 16.6 |
21/12/2022 |
44.57
|
962,000 | 44.74 | 46.10 | 44.57 | 582,600 | 565,700 | 1.3 |
20/12/2022 |
44.74
|
1,424,400 | 44.86 | 46.44 | 44.74 | 951,990 | 566,568 | 30.4 |
19/12/2022 |
44.86
|
757,500 | 45.14 | 45.88 | 44.74 | 140,000 | 328,400 | -14.9 |
16/12/2022 |
45.14
|
3,158,100 | 45.03 | 46.95 | 44.69 | 2,210,410 | 2,253,396 | -3.4 |
15/12/2022 |
45.03
|
1,250,400 | 44.63 | 45.71 | 44.52 | 589,400 | 586,007 | 0.3 |
14/12/2022 |
44.63
|
1,083,500 | 44.29 | 45.14 | 44.46 | 515,350 | 542,874 | -2.2 |
13/12/2022 |
44.29
|
2,232,500 | 43.84 | 44.91 | 44.12 | 1,751,710 | 1,612,643 | 10.9 |
12/12/2022 |
43.84
|
2,105,700 | 43.78 | 45.59 | 43.84 | 1,439,235 | 1,345,352 | 7.3 |
09/12/2022 |
43.78
|
1,684,100 | 43.61 | 44.86 | 43.67 | 782,968 | 1,319,836 | -41.5 |
08/12/2022 |
43.61
|
2,109,700 | 44.46 | 45.88 | 43.61 | 830,318 | 2,058,106 | -94.5 |
07/12/2022 |
44.46
|
1,455,800 | 45.31 | 46.44 | 44.18 | 691,987 | 1,147,000 | -35.7 |
06/12/2022 |
45.31
|
1,308,000 | 48.14 | 48.26 | 45.31 | 748,395 | 819,509 | -5.7 |
05/12/2022 |
48.14
|
1,664,000 | 48.14 | 49.28 | 46.73 | 1,219,156 | 672,493 | 46.5 |
02/12/2022 |
48.14
|
1,241,300 | 45.31 | 48.14 | 44.91 | 902,100 | 200,515 | 59.6 |
01/12/2022 |
45.31
|
1,178,900 | 45.88 | 46.10 | 44.86 | 767,250 | 470,382 | 23.7 |
30/11/2022 |
45.88
|
1,322,600 | 45.20 | 45.88 | 43.61 | 1,122,700 | 479,188 | 52.1 |
29/11/2022 |
45.20
|
1,707,400 | 43.44 | 45.20 | 43.05 | 1,452,300 | 381,827 | 85.4 |
28/11/2022 |
43.44
|
1,341,900 | 41.40 | 43.61 | 41.80 | 1,856,800 | 1,360,330 | 38.1 |
25/11/2022 |
41.40
|
1,675,100 | 41.35 | 41.69 | 41.23 | 1,132,200 | 1,608,682 | -34.8 |
24/11/2022 |
41.35
|
1,082,000 | 41.63 | 41.91 | 41.06 | 716,500 | 888,175 | -12.5 |
23/11/2022 |
41.63
|
794,200 | 41.63 | 41.63 | 41.01 | 1,430,700 | 1,499,159 | -5.0 |
22/11/2022 |
41.63
|
1,936,000 | 42.48 | 43.05 | 41.06 | 1,126,000 | 1,424,200 | -21.9 |
21/11/2022 |
42.48
|
1,106,900 | 43.33 | 43.33 | 42.48 | 694,800 | 832,803 | -10.4 |
18/11/2022 |
43.33
|
1,564,800 | 43.33 | 43.55 | 41.69 | 735,400 | 1,118,800 | -29.3 |
17/11/2022 |
43.33
|
1,645,700 | 42.54 | 43.38 | 42.76 | 1,413,526 | 1,479,000 | -5.0 |
16/11/2022 |
42.54
|
2,349,800 | 42.48 | 44.18 | 39.82 | 1,925,600 | 2,763,064 | -62.9 |
15/11/2022 |
42.48
|
1,581,800 | 42.54 | 43.27 | 40.84 | 1,546,200 | 1,096,751 | 33.7 |
14/11/2022 |
42.54
|
1,536,500 | 42.76 | 43.33 | 41.97 | 1,349,900 | 1,351,800 | -0.1 |
11/11/2022 |
42.76
|
1,314,200 | 41.23 | 42.76 | 41.35 | 1,578,900 | 1,248,320 | 25.0 |
10/11/2022 |
41.23
|
958,500 | 41.91 | 41.91 | 40.55 | 1,290,500 | 1,046,700 | 17.7 |
09/11/2022 |
41.91
|
1,214,800 | 41.12 | 42.03 | 41.12 | 855,395 | 752,638 | 7.6 |
08/11/2022 |
41.12
|
1,659,900 | 40.67 | 42.48 | 40.55 | 1,701,200 | 1,480,720 | 16.0 |
07/11/2022 |
40.67
|
1,232,000 | 40.67 | 41.35 | 40.27 | 1,303,300 | 1,317,816 | -1.0 |
04/11/2022 |
40.67
|
1,538,000 | 41.35 | 41.35 | 39.02 | 651,000 | 1,171,623 | -37.4 |
03/11/2022 |
41.35
|
726,600 | 41.69 | 41.69 | 40.78 | 586,000 | 417,802 | 12.3 |
02/11/2022 |
41.69
|
1,255,100 | 42.48 | 42.48 | 40.78 | 487,100 | 620,600 | -9.8 |
01/11/2022 |
42.48
|
826,100 | 41.63 | 42.48 | 41.52 | 520,400 | 402,400 | 8.9 |
31/10/2022 |
41.63
|
659,400 | 40.55 | 41.63 | 41.06 | 240,600 | 51,000 | 13.9 |
28/10/2022 |
40.55
|
1,561,000 | 40.61 | 42.20 | 40.55 | 1,135,700 | 767,686 | 26.3 |
27/10/2022 |
40.61
|
1,297,800 | 39.65 | 41.29 | 39.25 | 534,300 | 652,300 | -8.7 |
26/10/2022 |
39.65
|
591,400 | 39.59 | 39.99 | 38.80 | 193,400 | 140,900 | 3.7 |
25/10/2022 |
39.59
|
1,535,500 | 38.51 | 39.99 | 37.38 | 687,000 | 319,200 | 25.2 |
24/10/2022 |
38.51
|
670,100 | 38.51 | 39.36 | 37.27 | 324,000 | 99,800 | 15.1 |
21/10/2022 |
38.51
|
1,283,700 | 39.19 | 40.04 | 38.51 | 886,900 | 227,100 | 45.6 |
20/10/2022 |
39.19
|
1,517,200 | 38.46 | 39.65 | 38.00 | 941,300 | 468,300 | 32.6 |
19/10/2022 |
38.46
|
627,400 | 38.34 | 38.51 | 38.12 | 372,200 | 224,100 | 10.0 |
18/10/2022 |
38.34
|
885,000 | 37.55 | 38.51 | 38.12 | 574,069 | 265,600 | 20.9 |
17/10/2022 |
37.55
|
1,241,400 | 38.57 | 38.57 | 37.10 | 306,400 | 90,700 | 14.3 |
14/10/2022 |
38.57
|
1,599,300 | 37.66 | 38.80 | 38.12 | 903,401 | 752,207 | 10.3 |
13/10/2022 |
37.66
|
1,596,800 | 36.25 | 37.66 | 35.51 | 790,900 | 956,184 | -11.0 |
12/10/2022 |
36.25
|
1,517,400 | 35.12 | 36.98 | 35.23 | 890,400 | 711,976 | 11.4 |
11/10/2022 |
35.12
|
1,161,700 | 36.87 | 37.38 | 35.12 | 648,700 | 700,130 | -3.2 |
10/10/2022 |
36.87
|
1,317,000 | 37.78 | 38.34 | 36.31 | 634,900 | 490,365 | 9.4 |
07/10/2022 |
37.78
|
2,113,700 | 39.70 | 39.70 | 36.98 | 1,257,826 | 1,158,800 | 6.6 |
06/10/2022 |
39.70
|
751,500 | 40.50 | 40.78 | 39.59 | 520,700 | 227,620 | 20.5 |
05/10/2022 |
40.50
|
835,000 | 40.38 | 40.78 | 40.27 | 387,150 | 624,504 | -17.0 |
04/10/2022 |
40.38
|
1,280,900 | 39.99 | 40.72 | 39.36 | 615,800 | 398,800 | 15.5 |
03/10/2022 |
39.99
|
894,900 | 41.46 | 41.80 | 39.82 | 448,665 | 503,515 | -3.9 |
30/09/2022 |
41.46
|
1,262,400 | 41.91 | 42.08 | 41.01 | 961,110 | 1,092,400 | -9.6 |
29/09/2022 |
41.91
|
587,800 | 42.48 | 43.05 | 41.91 | 229,300 | 283,021 | -4.0 |
28/09/2022 |
42.48
|
587,700 | 42.08 | 42.48 | 41.80 | 353,300 | 232,400 | 9.1 |
27/09/2022 |
42.08
|
653,400 | 42.48 | 43.05 | 42.03 | 224,700 | 329,657 | -7.8 |
26/09/2022 |
42.48
|
1,255,900 | 42.99 | 43.61 | 41.97 | 964,700 | 822,300 | 10.7 |
23/09/2022 |
42.99
|
1,034,100 | 44.18 | 44.18 | 42.93 | 202,300 | 615,348 | -31.4 |
22/09/2022 |
44.18
|
1,183,000 | 44.69 | 44.69 | 43.89 | 417,600 | 839,402 | -32.9 |
21/09/2022 |
44.69
|
499,200 | 44.86 | 45.08 | 44.12 | 1,238,600 | 1,186,073 | 4.1 |
20/09/2022 |
44.86
|
521,200 | 44.63 | 45.31 | 44.52 | 395,100 | 35,384 | 28.5 |
19/09/2022 |
44.63
|
938,500 | 45.31 | 45.42 | 44.18 | 517,800 | 238,371 | 22.0 |
16/09/2022 |
45.31
|
1,519,200 | 44.86 | 45.31 | 44.46 | 1,261,436 | 321,100 | 75.2 |