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) |
6.80 | 3.81% | 287,100 | 27,400 | 1.7 |
178.40
187
185.90
|
2 tháng
(2025-05-26) |
-30.58 | -14.16% | 892,300 | 39,400 | 1.7 |
175.90
226.06
185.90
|
3 tháng
(2025-04-28) |
-16.44 | -8.15% | 1,456,100 | 40,600 | 1.7 |
175.90
228.51
185.90
|
6 tháng
(2025-02-03) |
18.63 | 11.18% | 2,330,730 | 40,700 | 1.7 |
148.95
228.51
185.90
|
12 tháng
(2024-07-30) |
-10.78 | -5.50% | 3,352,482 | 40,700 | 1.7 |
148.95
228.51
185.90
|
24 tháng
(2023-08-07) |
62.28 | 50.62% | 6,198,992 | 39,600 | 1.5 |
103.04
228.61
185.90
|
36 tháng
(2022-08-10) |
74.06 | 66.58% | 7,645,870 | 40,700 | 1.6 |
46.10
228.61
185.90
|
60 tháng
(2020-08-20) |
82.55 | 80.33% | 16,758,288 | 41,000 | 1.2 |
46.10
259.24
185.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
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 |
14/02/2023 |
60.80
|
700 | 60.99 | 60.99 | 60.80 | 0 | 0 | 0 |
13/02/2023 |
60.99
|
4,300 | 64.10 | 64.10 | 60.80 | 0 | 0 | 0 |
10/02/2023 |
64.10
|
2,321 | 64.86 | 64.86 | 62.22 | 0 | 0 | 0 |
09/02/2023 |
64.86
|
2,600 | 64.10 | 65.89 | 62.41 | 0 | 0 | 0 |
08/02/2023 |
64.10
|
3,100 | 64.58 | 64.58 | 64.10 | 0 | 0 | 0 |
07/02/2023 |
64.58
|
9,700 | 64.10 | 64.58 | 64.10 | 0 | 0 | 0 |
06/02/2023 |
64.10
|
3,900 | 64.10 | 65.05 | 64.10 | 0 | 0 | 0 |
03/02/2023 |
64.10
|
6,700 | 64.76 | 64.76 | 64.10 | 0 | 0 | 0 |
02/02/2023 |
64.76
|
0 | 62.22 | 64.76 | 62.22 | 0 | 0 | 0 |
01/02/2023 |
62.22
|
3,802 | 65.05 | 66.93 | 62.22 | 0 | 0 | 0 |
31/01/2023 |
65.05
|
1,601 | 64.67 | 65.05 | 64.58 | 0 | 0 | 0 |
30/01/2023 |
64.67
|
1,100 | 63.16 | 65.99 | 62.41 | 0 | 0 | 0 |
27/01/2023 |
63.16
|
3,100 | 64.01 | 64.10 | 62.97 | 300 | 0 | 0.0 |
19/01/2023 |
64.01
|
1,900 | 62.97 | 64.01 | 62.78 | 0 | 0 | 0 |
18/01/2023 |
62.97
|
3,800 | 60.14 | 62.97 | 61.75 | 0 | 0 | 0 |
17/01/2023 |
60.14
|
1,100 | 65.80 | 65.80 | 59.96 | 0 | 0 | 0 |
16/01/2023 |
65.80
|
1,200 | 60.52 | 65.80 | 65.71 | 0 | 0 | 0 |
13/01/2023 |
60.52
|
7,500 | 60.80 | 67.87 | 60.33 | 0 | 0 | 0 |
12/01/2023 |
60.80
|
2,400 | 60.62 | 60.80 | 60.33 | 0 | 0 | 0 |
11/01/2023 |
60.62
|
4,600 | 60.43 | 63.44 | 60.62 | 0 | 0 | 0 |
10/01/2023 |
60.43
|
2,900 | 61.28 | 62.69 | 60.33 | 0 | 0 | 0 |
09/01/2023 |
61.28
|
1,300 | 65.80 | 65.80 | 61.28 | 0 | 0 | 0 |
06/01/2023 |
65.80
|
2,300 | 59.39 | 65.80 | 60.33 | 0 | 0 | 0 |
05/01/2023 |
59.39
|
5,800 | 61.75 | 61.75 | 59.39 | 0 | 0 | 0 |
04/01/2023 |
61.75
|
1,700 | 60.43 | 61.75 | 61.28 | 0 | 0 | 0 |
03/01/2023 |
60.43
|
6,405 | 63.07 | 63.07 | 60.43 | 0 | 0 | 0 |
30/12/2022 |
63.07
|
200 | 61.28 | 63.07 | 63.07 | 0 | 0 | 0 |
29/12/2022 |
61.28
|
4,300 | 59.39 | 61.28 | 59.39 | 100 | 0 | 0.0 |
28/12/2022 |
59.39
|
1,900 | 60.33 | 61.18 | 59.11 | 0 | 0 | 0 |
27/12/2022 |
60.33
|
1,900 | 57.50 | 60.99 | 58.26 | 0 | 0 | 0 |
26/12/2022 |
57.50
|
7,001 | 60.80 | 60.80 | 57.50 | 0 | 0 | 0 |
23/12/2022 |
60.80
|
7,200 | 62.22 | 62.22 | 60.33 | 100 | 0 | 0.0 |
22/12/2022 |
62.22
|
1,300 | 62.60 | 62.60 | 61.37 | 0 | 0 | 0 |
21/12/2022 |
62.60
|
3,100 | 59.86 | 63.16 | 59.86 | 0 | 0 | 0 |
20/12/2022 |
59.86
|
5,800 | 65.05 | 65.05 | 59.01 | 0 | 0 | 0 |
19/12/2022 |
65.05
|
1,900 | 63.92 | 65.80 | 63.26 | 0 | 0 | 0 |
16/12/2022 |
63.92
|
2,900 | 62.97 | 64.01 | 60.62 | 0 | 0 | 0 |
15/12/2022 |
62.97
|
5,400 | 63.07 | 63.07 | 60.33 | 0 | 0 | 0 |
14/12/2022 |
63.07
|
7,800 | 61.18 | 63.07 | 60.05 | 0 | 0 | 0 |
13/12/2022 |
61.18
|
12,100 | 60.62 | 61.18 | 59.39 | 0 | 0 | 0 |
12/12/2022 |
60.62
|
6,400 | 58.45 | 65.42 | 60.52 | 0 | 0 | 0 |
09/12/2022 |
58.45
|
3,300 | 61.28 | 63.16 | 58.45 | 0 | 0 | 0 |
08/12/2022 |
61.28
|
8,100 | 61.09 | 64.86 | 59.86 | 0 | 0 | 0 |
07/12/2022 |
61.09
|
10,800 | 64.58 | 65.80 | 58.64 | 0 | 0 | 0 |
06/12/2022 |
64.58
|
12,000 | 68.44 | 70.89 | 63.26 | 0 | 0 | 0 |
05/12/2022 |
68.44
|
12,365 | 74.10 | 75.42 | 68.44 | 0 | 0 | 0 |
02/12/2022 |
74.10
|
6,600 | 71.65 | 74.94 | 72.59 | 0 | 0 | 0 |
01/12/2022 |
71.65
|
14,100 | 66.55 | 75.79 | 68.63 | 0 | 0 | 0 |
30/11/2022 |
66.55
|
9,900 | 62.22 | 68.25 | 64.10 | 0 | 0 | 0 |
29/11/2022 |
62.22
|
5,006 | 57.41 | 65.05 | 60.33 | 0 | 0 | 0 |
28/11/2022 |
57.41
|
6,400 | 54.02 | 60.52 | 55.15 | 0 | 0 | 0 |
25/11/2022 |
54.02
|
4,300 | 54.21 | 54.21 | 51.75 | 0 | 0 | 0 |
24/11/2022 |
54.21
|
4,000 | 54.58 | 54.58 | 50.91 | 0 | 0 | 0 |
23/11/2022 |
54.58
|
1,901 | 54.49 | 55.62 | 51.94 | 0 | 0 | 0 |
22/11/2022 |
54.49
|
3,300 | 55.53 | 56.47 | 53.73 | 0 | 0 | 0 |
21/11/2022 |
55.53
|
3,004 | 52.79 | 56.09 | 52.60 | 0 | 0 | 0 |
18/11/2022 |
52.79
|
5,520 | 52.79 | 54.58 | 50.91 | 0 | 0 | 0 |
17/11/2022 |
52.79
|
6,100 | 52.89 | 52.89 | 48.08 | 0 | 0 | 0 |
16/11/2022 |
52.89
|
12,000 | 46.10 | 52.89 | 40.54 | 0 | 0 | 0 |
15/11/2022 |
46.10
|
30,100 | 48.08 | 49.02 | 45.25 | 0 | 0 | 0 |
14/11/2022 |
48.08
|
25,900 | 54.39 | 54.39 | 47.04 | 0 | 0 | 0 |
11/11/2022 |
54.39
|
9,700 | 54.68 | 55.43 | 51.85 | 0 | 0 | 0 |
10/11/2022 |
54.68
|
6,700 | 61.18 | 61.18 | 53.73 | 0 | 0 | 0 |
09/11/2022 |
61.18
|
5,700 | 57.50 | 63.26 | 56.66 | 0 | 0 | 0 |
08/11/2022 |
57.50
|
10,700 | 56.56 | 63.16 | 52.79 | 0 | 0 | 0 |
07/11/2022 |
56.56
|
18,800 | 68.82 | 68.82 | 56.56 | 0 | 0 | 0 |
04/11/2022 |
68.82
|
4,700 | 68.82 | 68.82 | 65.99 | 0 | 0 | 0 |
03/11/2022 |
68.82
|
600 | 71.65 | 71.65 | 68.82 | 0 | 0 | 0 |
02/11/2022 |
71.65
|
500 | 71.55 | 71.65 | 70.80 | 0 | 0 | 0 |
01/11/2022 |
71.55
|
1,100 | 71.17 | 72.40 | 70.33 | 0 | 0 | 0 |
31/10/2022 |
71.17
|
1,830 | 74.28 | 75.23 | 66.74 | 0 | 0 | 0 |
28/10/2022 |
74.28
|
3,900 | 71.65 | 78.53 | 67.50 | 0 | 0 | 0 |
27/10/2022 |
71.65
|
1,700 | 66.46 | 71.65 | 70.23 | 0 | 0 | 0 |
26/10/2022 |
66.46
|
1,900 | 71.65 | 71.65 | 66.46 | 0 | 0 | 0 |
25/10/2022 |
71.65
|
13,500 | 71.83 | 73.34 | 65.99 | 0 | 0 | 0 |
24/10/2022 |
71.83
|
6,700 | 75.42 | 77.77 | 71.83 | 0 | 0 | 0 |
21/10/2022 |
75.42
|
700 | 83.81 | 83.81 | 75.42 | 0 | 0 | 0 |
20/10/2022 |
83.81
|
121 | 78.72 | 83.81 | 83.81 | 0 | 0 | 0 |
19/10/2022 |
78.72
|
4,500 | 79.19 | 80.13 | 78.24 | 0 | 0 | 0 |
18/10/2022 |
79.19
|
2,801 | 79.00 | 80.04 | 77.77 | 0 | 0 | 0 |
17/10/2022 |
79.00
|
2,500 | 77.30 | 80.88 | 77.11 | 0 | 0 | 0 |
14/10/2022 |
77.30
|
3,701 | 75.51 | 78.72 | 76.36 | 0 | 0 | 0 |
13/10/2022 |
75.51
|
2,600 | 74.47 | 83.24 | 75.51 | 0 | 0 | 0 |
12/10/2022 |
74.47
|
2,800 | 74.47 | 77.21 | 72.68 | 0 | 0 | 0 |
11/10/2022 |
74.47
|
4,600 | 78.24 | 80.70 | 71.65 | 0 | 0 | 0 |
10/10/2022 |
78.24
|
725 | 75.60 | 78.24 | 76.36 | 0 | 0 | 0 |
07/10/2022 |
75.60
|
13,039 | 80.13 | 80.13 | 74.94 | 0 | 0 | 0 |
06/10/2022 |
80.13
|
4,000 | 89.46 | 90.69 | 80.13 | 0 | 0 | 0 |
05/10/2022 |
89.46
|
4,217 | 87.67 | 93.33 | 86.73 | 0 | 0 | 0 |
04/10/2022 |
87.67
|
2,208 | 88.61 | 91.44 | 86.73 | 0 | 0 | 0 |