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) |
0.35 | 0.76% | 195,100 | 400 | 0.0 |
45.90
46.75
46.20
|
2 tháng
(2025-05-26) |
0.05 | 0.11% | 338,900 | -15,100 | -0.7 |
45.60
46.75
46.20
|
3 tháng
(2025-04-28) |
0.65 | 1.43% | 509,800 | -17,130 | -0.6 |
45.20
47
46.20
|
6 tháng
(2025-02-03) |
-4.65 | -9.14% | 1,456,500 | -53,529 | -2.4 |
45.20
51.19
46.20
|
12 tháng
(2024-07-30) |
-6.09 | -11.63% | 2,519,400 | -217,219 | -11.4 |
45.20
53.32
46.20
|
24 tháng
(2023-08-07) |
-0.76 | -1.62% | 6,611,700 | -343,219 | -18.3 |
45.02
54.19
46.20
|
36 tháng
(2022-08-10) |
-0.56 | -1.20% | 10,475,500 | -760,659 | -41.3 |
38.76
54.19
46.20
|
60 tháng
(2020-08-20) |
14 | 43.40% | 17,649,920 | -382,140 | -22.3 |
31.36
54.19
46.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
04/10/2022 |
40.15
|
32,000 | 40.95 | 40.95 | 39.75 | 1,000 | 0 | 0.1 |
03/10/2022 |
40.95
|
6,300 | 42.40 | 42.40 | 40.55 | 0 | 0 | 0.0 |
30/09/2022 |
42.40
|
6,100 | 41.67 | 42.40 | 41.11 | 900 | 100 | 0.0 |
29/09/2022 |
41.67
|
19,400 | 41.67 | 41.67 | 41.19 | 200 | 1 | 0.0 |
28/09/2022 |
41.67
|
1,700 | 41.75 | 41.75 | 41.11 | 0 | 0 | 0.0 |
27/09/2022 |
41.75
|
5,400 | 41.51 | 42.15 | 41.51 | 100 | 10 | 0.0 |
26/09/2022 |
41.51
|
12,700 | 43.04 | 43.04 | 41.43 | 200 | 0 | 0.0 |
23/09/2022 |
43.04
|
3,800 | 42.88 | 43.20 | 42.15 | 1,100 | 0 | 0.1 |
22/09/2022 |
42.88
|
7,400 | 43.36 | 43.36 | 42.15 | 200 | 0 | 0.0 |
21/09/2022 |
43.36
|
1,500 | 43.36 | 43.36 | 42.48 | 100 | 0 | 0.0 |
20/09/2022 |
43.36
|
4,300 | 43.36 | 44.00 | 42.23 | 600 | 0 | 0.0 |
19/09/2022 |
43.36
|
7,600 | 43.84 | 43.84 | 42.56 | 0 | 100 | -0.0 |
16/09/2022 |
43.84
|
11,600 | 43.36 | 44.96 | 43.12 | 100 | 6,000 | -0.3 |
15/09/2022 |
43.36
|
14,500 | 43.28 | 43.36 | 43.28 | 200 | 6,800 | -0.3 |
14/09/2022 |
43.28
|
14,900 | 43.36 | 43.36 | 42.64 | 100 | 5,400 | -0.0 |
13/09/2022 |
43.36
|
4,500 | 43.44 | 43.44 | 42.88 | 0 | 2,000 | -0.0 |
12/09/2022 |
43.44
|
1,800 | 43.28 | 43.68 | 43.28 | 0 | 56 | -0.1 |
09/09/2022 |
43.28
|
5,500 | 42.80 | 43.68 | 42.64 | 100 | 2,300 | -0.1 |
08/09/2022 |
42.80
|
9,500 | 43.20 | 43.28 | 42.72 | 800 | 2,000 | -0.1 |
07/09/2022 |
43.20
|
3,700 | 43.36 | 43.36 | 43.20 | 0 | 1,000 | -0.1 |
06/09/2022 |
43.36
|
3,800 | 43.84 | 43.84 | 43.36 | 0 | 1,000 | -0.1 |
05/09/2022 |
43.84
|
6,200 | 43.68 | 44.00 | 43.36 | 0 | 2,800 | -0.2 |
31/08/2022 |
43.68
|
4,100 | 43.84 | 43.84 | 43.68 | 700 | 0 | 0.0 |
30/08/2022 |
43.84
|
20,000 | 44.00 | 44.00 | 42.80 | 0 | 0 | -0.0 |
29/08/2022 |
44.00
|
7,700 | 44.16 | 44.16 | 43.44 | 0 | 0 | -0.0 |
26/08/2022 |
44.16
|
5,400 | 44.00 | 44.16 | 43.36 | 100 | 500 | -0.0 |
25/08/2022 |
44.00
|
6,700 | 44.48 | 44.48 | 43.92 | 400 | 0 | 0.0 |
24/08/2022 |
44.48
|
30,200 | 43.92 | 44.56 | 43.92 | 9,500 | 11,400 | -0.1 |
23/08/2022 |
43.92
|
2,600 | 43.68 | 44.08 | 43.68 | 0 | 0 | -0.0 |
22/08/2022 |
43.68
|
1,800 | 43.76 | 43.76 | 43.36 | 400 | 500 | -0.0 |
19/08/2022 |
43.76
|
5,700 | 43.76 | 43.92 | 43.12 | 2,100 | 0 | 0.1 |
18/08/2022 |
43.76
|
1,800 | 43.84 | 43.84 | 43.52 | 100 | 0 | 0.0 |
17/08/2022 |
43.84
|
900 | 43.92 | 44.16 | 43.76 | 0 | 0 | 0.0 |
16/08/2022 |
43.92
|
4,900 | 43.36 | 44.80 | 43.36 | 600 | 0 | 0.0 |
15/08/2022 |
43.36
|
7,400 | 44.48 | 44.48 | 43.36 | 100 | 0 | 0.0 |
12/08/2022 |
44.48
|
23,000 | 45.77 | 45.77 | 43.44 | 500 | 1,100 | -0.0 |
11/08/2022 |
45.77
|
12,500 | 46.81 | 46.81 | 44.96 | 700 | 7,200 | -0.4 |
10/08/2022 |
46.81
|
41,000 | 44.48 | 46.97 | 44.48 | 2,400 | 0 | 0.1 |
09/08/2022 |
44.48
|
35,300 | 44.08 | 44.56 | 43.20 | 3,000 | 0 | 0.2 |
08/08/2022 |
44.08
|
16,600 | 44.08 | 44.08 | 42.96 | 2,600 | 0 | 0.1 |
05/08/2022 |
44.08
|
14,100 | 44.00 | 44.16 | 42.56 | 300 | 0 | 0.0 |
04/08/2022 |
44.00
|
13,400 | 44.16 | 44.88 | 43.36 | 300 | 900 | -0.0 |
03/08/2022 |
44.16
|
12,000 | 43.68 | 44.16 | 43.36 | 1,000 | 0 | 0.1 |
02/08/2022 |
43.68
|
15,300 | 44.88 | 44.88 | 43.12 | 2,400 | 200 | 0.1 |
01/08/2022 |
44.88
|
56,500 | 42.72 | 44.96 | 43.04 | 8,200 | 21,100 | -0.7 |
29/07/2022 |
42.72
|
34,900 | 41.51 | 43.20 | 41.59 | 7,300 | 300 | 0.4 |
28/07/2022 |
41.51
|
76,400 | 38.86 | 41.51 | 39.75 | 3,700 | 0 | 0.2 |
27/07/2022 |
38.86
|
27,200 | 38.30 | 40.07 | 37.82 | 5,300 | 0 | 0.3 |
26/07/2022 |
38.30
|
5,800 | 38.30 | 38.30 | 37.74 | 1,200 | 0 | 0.1 |
25/07/2022 |
38.30
|
6,800 | 38.02 | 38.86 | 37.78 | 200 | 0 | 0.0 |
22/07/2022 |
38.02
|
6,900 | 37.70 | 40.15 | 37.10 | 300 | 3,000 | 0.1 |
21/07/2022 |
37.70
|
5,900 | 37.66 | 39.26 | 37.70 | 1,800 | 0 | 0.1 |
20/07/2022 |
37.66
|
2,600 | 37.66 | 37.66 | 37.14 | 0 | 0 | 0.0 |
19/07/2022 |
37.66
|
2,000 | 37.34 | 37.70 | 37.10 | 0 | 0 | 0.0 |
18/07/2022 |
37.34
|
5,600 | 37.30 | 37.74 | 37.34 | 0 | 0 | 0.0 |
15/07/2022 |
37.30
|
9,900 | 37.22 | 37.30 | 36.77 | 100 | 0 | 0.0 |
14/07/2022 |
37.22
|
9,900 | 36.94 | 37.26 | 36.94 | 200 | 0 | 0.0 |
13/07/2022 |
36.94
|
2,300 | 37.34 | 37.34 | 36.86 | 0 | 1,100 | -0.1 |
12/07/2022 |
37.34
|
0 | 37.34 | 37.34 | 37.34 | 0 | 0 | -0.0 |
11/07/2022 |
37.34
|
10,500 | 36.90 | 37.38 | 36.77 | 200 | 300 | -0.0 |
08/07/2022 |
36.90
|
1,900 | 36.61 | 37.26 | 36.53 | 0 | 0 | -0.0 |
07/07/2022 |
36.61
|
9,400 | 37.26 | 37.26 | 36.13 | 200 | 0 | 0.0 |
06/07/2022 |
37.26
|
10,400 | 37.34 | 37.34 | 36.13 | 100 | 5,000 | -0.2 |
05/07/2022 |
37.34
|
5,500 | 37.70 | 37.70 | 37.34 | 100 | 100 | 0 |
04/07/2022 |
37.70
|
1,800 | 37.02 | 37.74 | 37.02 | 600 | 600 | 0.0 |
01/07/2022 |
37.02
|
3,200 | 38.02 | 38.02 | 36.94 | 0 | 700 | -0.0 |
30/06/2022 |
38.02
|
20,300 | 38.30 | 38.30 | 37.10 | 1,900 | 0 | 0.1 |
29/06/2022 |
38.30
|
18,300 | 36.90 | 39.26 | 36.90 | 14,400 | 1,000 | 0.6 |
28/06/2022 |
36.90
|
2,500 | 36.94 | 36.94 | 36.86 | 200 | 0 | 0.0 |
27/06/2022 |
36.94
|
5,000 | 36.94 | 36.94 | 36.17 | 100 | 0 | 0.0 |
24/06/2022 |
36.94
|
1,200 | 36.86 | 37.66 | 36.37 | 100 | 0 | 0.0 |
23/06/2022 |
36.86
|
3,400 | 36.86 | 36.86 | 36.17 | 300 | 3,000 | -0.1 |
22/06/2022 |
36.86
|
5,900 | 36.94 | 36.94 | 36.13 | 700 | 0 | 0.0 |
21/06/2022 |
36.94
|
2,300 | 36.81 | 36.94 | 36.37 | 100 | 0 | 0.0 |
20/06/2022 |
36.81
|
2,700 | 36.86 | 37.50 | 36.37 | 100 | 0 | 0.0 |
17/06/2022 |
36.86
|
7,400 | 37.34 | 37.34 | 36.53 | 0 | 0 | 0.0 |
16/06/2022 |
37.34
|
9,000 | 37.22 | 37.54 | 35.29 | 1,100 | 500 | 0.0 |
15/06/2022 |
37.22
|
8,800 | 36.57 | 37.58 | 36.61 | 600 | 400 | 0.0 |
14/06/2022 |
36.57
|
6,300 | 37.06 | 37.06 | 36.45 | 0 | 0 | 0.0 |
13/06/2022 |
37.06
|
7,200 | 37.66 | 37.66 | 36.81 | 300 | 200 | 0.0 |
10/06/2022 |
37.66
|
3,100 | 37.58 | 37.66 | 37.22 | 300 | 400 | -0.0 |
09/06/2022 |
37.58
|
3,300 | 36.77 | 37.70 | 36.77 | 0 | 0 | 0.0 |
08/06/2022 |
36.77
|
9,900 | 37.10 | 37.98 | 36.61 | 1,400 | 600 | 0.0 |
07/06/2022 |
37.10
|
5,800 | 37.34 | 37.34 | 36.45 | 0 | 0 | 0.0 |
06/06/2022 |
37.34
|
1,800 | 37.34 | 37.58 | 37.10 | 0 | 0 | 0 |
03/06/2022 |
37.34
|
100 | 37.66 | 37.66 | 37.34 | 0 | 0 | 0.0 |
02/06/2022 |
37.66
|
6,700 | 37.70 | 37.70 | 36.94 | 100 | 0 | 0.0 |
01/06/2022 |
37.70
|
2,400 | 37.74 | 37.74 | 36.94 | 900 | 0 | 0.0 |
31/05/2022 |
37.74
|
7,700 | 38.38 | 38.38 | 37.58 | 400 | 0 | 0.0 |
30/05/2022 |
38.38
|
3,900 | 38.22 | 38.46 | 37.86 | 3,300 | 0 | 0.2 |
27/05/2022 |
38.22
|
7,100 | 37.58 | 38.22 | 36.94 | 1,300 | 0 | 0.1 |
26/05/2022 |
37.58
|
7,600 | 37.74 | 37.74 | 37.02 | 100 | 0 | 0.0 |
25/05/2022 |
37.74
|
15,300 | 36.73 | 38.46 | 36.05 | 5,300 | 0 | 0.2 |
24/05/2022 |
36.73
|
9,200 | 36.86 | 36.86 | 36.13 | 0 | 0 | 0.0 |
23/05/2022 |
36.86
|
1,700 | 37.02 | 37.26 | 36.77 | 0 | 0 | 0.0 |
20/05/2022 |
37.02
|
1,000 | 36.94 | 37.10 | 36.37 | 200 | 0 | 0.0 |
19/05/2022 |
36.94
|
5,300 | 36.94 | 36.94 | 36.37 | 200 | 0 | 0.0 |
18/05/2022 |
36.94
|
2,900 | 36.86 | 38.46 | 36.25 | 0 | 0 | 0.0 |
17/05/2022 |
36.86
|
1,400 | 36.53 | 37.34 | 36.21 | 300 | 0 | 0.0 |
16/05/2022 |
36.53
|
1,800 | 36.53 | 37.54 | 36.53 | 0 | 0 | 0.1 |