Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2025-02-10) |
-0.70 | -1.20% | 6,190,000 | -124,301 | -7.3 |
57.20
60.50
57.20
|
2 tháng
(2025-01-09) |
-1.70 | -2.86% | 13,111,200 | -246,100 | -14.6 |
57.20
62
57.20
|
3 tháng
(2024-12-10) |
-2.10 | -3.51% | 26,716,500 | -141,400 | -8.8 |
56.70
62
57.20
|
6 tháng
(2024-09-11) |
16.10 | 38.61% | 49,152,400 | 920,300 | 46.1 |
41.65
62
57.20
|
12 tháng
(2024-03-15) |
12.20 | 26.75% | 58,974,000 | 1,857,875 | 94.3 |
39.50
62
57.20
|
24 tháng
(2023-03-21) |
27.52 | 90.89% | 81,136,100 | 3,921,710 | 198.1 |
30.28
62
57.20
|
36 tháng
(2022-03-28) |
22.44 | 63.45% | 100,201,000 | 6,722,416 | 356.4 |
27.28
62
57.20
|
60 tháng
(2020-04-06) |
32.09 | 124.79% | 132,873,070 | 9,559,796 | 503.8 |
22.52
62
57.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
11/03/2025 |
57.20
|
102,200 | 57 | 57.40 | 56.50 | 0 | 5,000 | -0.3 |
10/03/2025 |
57.20
|
284,200 | 57.80 | 57.80 | 56.70 | 200 | 8,700 | -0.5 |
07/03/2025 |
57.80
|
125,800 | 58.40 | 58.40 | 57.40 | 100 | 10,500 | -0.6 |
06/03/2025 |
58
|
191,900 | 57.80 | 58 | 57.20 | 0 | 6,900 | -0.4 |
05/03/2025 |
57.80
|
321,500 | 57.90 | 57.90 | 57.10 | 1,400 | 3,300 | -0.1 |
04/03/2025 |
58
|
187,500 | 58.40 | 58.70 | 58 | 0 | 20,300 | -1.2 |
03/03/2025 |
58.40
|
178,400 | 58.20 | 58.40 | 58 | 0 | 20,300 | -1.2 |
28/02/2025 |
58.20
|
154,400 | 58.80 | 58.80 | 58.20 | 100 | 21,200 | -1.2 |
27/02/2025 |
58.70
|
198,300 | 59.10 | 59.30 | 58.30 | 1,200 | 8,900 | -0.5 |
26/02/2025 |
59
|
253,300 | 58.30 | 59.30 | 58 | 40,800 | 9,100 | 1.9 |
25/02/2025 |
58.30
|
160,600 | 58.10 | 58.50 | 58 | 100 | 1,000 | -0.1 |
24/02/2025 |
58.60
|
188,700 | 58.30 | 58.70 | 58.20 | 100 | 13,600 | -0.8 |
21/02/2025 |
58.70
|
181,700 | 58.70 | 58.90 | 58 | 100 | 7,700 | -0.4 |
20/02/2025 |
58.70
|
419,300 | 58.50 | 58.70 | 58 | 2,800 | 10,200 | -0.4 |
19/02/2025 |
58.90
|
1,146,700 | 60.20 | 60.80 | 57.30 | 21,600 | 15,701 | 0.3 |
18/02/2025 |
60.20
|
226,900 | 60.60 | 60.90 | 59.80 | 200 | 12,400 | -0.7 |
17/02/2025 |
60.50
|
776,100 | 59.50 | 62.40 | 59.50 | 27,400 | 21,800 | 0.3 |
14/02/2025 |
59.80
|
278,100 | 60 | 60.20 | 59.10 | 9,700 | 6,300 | 0.2 |
13/02/2025 |
60
|
289,400 | 59.40 | 60.30 | 59.10 | 1,300 | 10,000 | -0.5 |
12/02/2025 |
59.40
|
122,900 | 60.10 | 60.10 | 59.30 | 0 | 29,000 | -1.7 |
11/02/2025 |
60
|
542,900 | 58.50 | 60.50 | 58.40 | 21,000 | 5,800 | 0.9 |
10/02/2025 |
58.50
|
245,600 | 59.40 | 59.40 | 58.10 | 0 | 18,200 | -1.1 |
07/02/2025 |
59.40
|
547,700 | 59 | 60.80 | 58.80 | 31,200 | 44,000 | -0.8 |
06/02/2025 |
59
|
226,600 | 58.50 | 59 | 58 | 500 | 12,500 | -0.7 |
05/02/2025 |
58.40
|
214,800 | 59 | 59.10 | 58.30 | 2,000 | 10,500 | -0.5 |
04/02/2025 |
59
|
174,500 | 57.90 | 59 | 57.80 | 0 | 10,000 | -0.6 |
03/02/2025 |
58
|
123,200 | 58 | 58.50 | 56.70 | 3,100 | 50,800 | -2.7 |
24/01/2025 |
58.40
|
394,600 | 58.40 | 58.50 | 57.20 | 0 | 10,900 | -0.6 |
23/01/2025 |
58.70
|
224,000 | 58.40 | 58.80 | 58.20 | 0 | 16,500 | -1.0 |
22/01/2025 |
58.40
|
488,300 | 59.20 | 59.40 | 58 | 500 | 5,000 | -0.3 |
21/01/2025 |
59.40
|
922,000 | 60.80 | 61.50 | 58.60 | 11,700 | 62,200 | -3.0 |
20/01/2025 |
61
|
320,200 | 62.80 | 62.80 | 60.80 | 600 | 29,200 | -1.8 |
17/01/2025 |
62
|
925,200 | 60.40 | 64.50 | 60.40 | 41,200 | 70,700 | -2.0 |
16/01/2025 |
60.30
|
258,400 | 61 | 61.30 | 60.30 | 9,400 | 7,700 | 0.1 |
15/01/2025 |
61
|
629,300 | 59.50 | 61.30 | 59 | 73,700 | 26,800 | 2.8 |
14/01/2025 |
59.50
|
345,900 | 58.90 | 60.20 | 58.70 | 38,300 | 16,500 | 1.3 |
13/01/2025 |
58.60
|
317,900 | 59.30 | 59.30 | 58.10 | 95,000 | 94,600 | 0.0 |
10/01/2025 |
59.50
|
307,000 | 59.50 | 59.80 | 58.80 | 0 | 10,100 | -0.6 |
09/01/2025 |
59.50
|
501,600 | 58.30 | 60.50 | 58.20 | 57,301 | 8,300 | 2.9 |
08/01/2025 |
58.30
|
228,100 | 58.10 | 58.40 | 57.60 | 22,800 | 4,500 | 1.1 |
07/01/2025 |
58.50
|
428,100 | 57.90 | 58.80 | 57.50 | 122,200 | 8,300 | 6.7 |
06/01/2025 |
57.80
|
295,000 | 58.40 | 58.70 | 57.10 | 2,000 | 25,200 | -1.4 |
03/01/2025 |
58.60
|
329,600 | 59 | 59 | 58.20 | 500 | 19,400 | -1.1 |
02/01/2025 |
59
|
289,100 | 57.60 | 59 | 57.60 | 17,400 | 6,500 | 0.6 |
31/12/2024 |
57.60
|
128,300 | 57.40 | 58.20 | 57.10 | 4,400 | 5,500 | -0.1 |
30/12/2024 |
57.50
|
295,200 | 57.60 | 58.30 | 56.90 | 14,000 | 25,200 | -0.7 |
27/12/2024 |
57.50
|
350,600 | 58.50 | 58.50 | 57.50 | 1,200 | 15,100 | -0.8 |
26/12/2024 |
58.50
|
430,300 | 58.60 | 58.60 | 57.70 | 4,700 | 18,600 | -0.8 |
25/12/2024 |
58.30
|
2,313,700 | 60.80 | 60.80 | 57.30 | 16,000 | 294,400 | -16.3 |
24/12/2024 |
60.70
|
660,000 | 61 | 61 | 60.20 | 9,000 | 25,900 | -1.0 |
23/12/2024 |
61
|
765,100 | 60 | 62 | 60 | 500 | 92,300 | -5.6 |
20/12/2024 |
59.80
|
997,100 | 59 | 60.10 | 58.40 | 164,500 | 32,500 | 7.8 |
19/12/2024 |
58.90
|
710,200 | 58.40 | 59.10 | 58 | 126,100 | 21,300 | 6.1 |
18/12/2024 |
59.10
|
1,073,900 | 59 | 60.50 | 59 | 62,100 | 40,500 | 1.3 |
17/12/2024 |
58.90
|
769,500 | 58.10 | 59.70 | 57.70 | 126,100 | 200 | 7.4 |
16/12/2024 |
58.10
|
553,500 | 56.70 | 58.10 | 55.90 | 117,900 | 19,000 | 5.6 |
13/12/2024 |
56.70
|
1,183,800 | 58 | 58.40 | 56 | 10,400 | 11,600 | -0.1 |
12/12/2024 |
58.40
|
357,200 | 59 | 59.20 | 58.30 | 1,600 | 18,700 | -1.0 |
11/12/2024 |
59.40
|
596,500 | 59.70 | 60 | 57.80 | 200 | 10,900 | -0.6 |
10/12/2024 |
59.90
|
850,500 | 60.20 | 60.50 | 59.50 | 6,700 | 30,000 | -1.4 |
09/12/2024 |
60.20
|
980,800 | 58.30 | 60.30 | 58 | 19,600 | 4,400 | 0.9 |
06/12/2024 |
58.70
|
755,000 | 58.60 | 59.80 | 57.20 | 84,000 | 23,900 | 3.5 |
05/12/2024 |
58.60
|
536,800 | 58.40 | 59 | 57 | 65,400 | 3,600 | 3.6 |
04/12/2024 |
58
|
391,300 | 59.30 | 59.90 | 57.40 | 12,900 | 11,300 | 0.1 |
03/12/2024 |
59
|
611,000 | 57.90 | 60 | 56.60 | 35,700 | 22,800 | 0.7 |
02/12/2024 |
57.60
|
503,100 | 56.40 | 58.40 | 55.60 | 26,400 | 16,600 | 0.5 |
29/11/2024 |
56.40
|
1,120,500 | 54.20 | 56.40 | 54 | 62,900 | 37,900 | 1.4 |
28/11/2024 |
52.80
|
1,260,700 | 49.90 | 52.80 | 49.85 | 498,600 | 443,000 | 2.9 |
27/11/2024 |
49.40
|
167,400 | 48.95 | 49.90 | 48.60 | 27,800 | 5,800 | 1.1 |
26/11/2024 |
48.95
|
363,500 | 49.15 | 50.80 | 48.80 | 4,600 | 9,100 | -0.2 |
25/11/2024 |
49.15
|
53,000 | 49.75 | 49.75 | 49 | 0 | 500 | -0.0 |
22/11/2024 |
49.20
|
389,900 | 47.50 | 49.60 | 47.35 | 23,500 | 13,300 | 0.5 |
21/11/2024 |
47.30
|
31,600 | 47.30 | 47.40 | 46.80 | 6,300 | 3,200 | 0.1 |
20/11/2024 |
47.30
|
73,700 | 47 | 47.50 | 46.45 | 3,700 | 6,900 | -0.1 |
19/11/2024 |
47
|
92,200 | 47.65 | 47.80 | 46.70 | 0 | 9,400 | -0.4 |
18/11/2024 |
47.70
|
83,300 | 47.50 | 48 | 47.30 | 0 | 11,400 | -0.5 |
15/11/2024 |
48
|
146,800 | 48.50 | 48.50 | 47.45 | 2,100 | 13,400 | -0.5 |
14/11/2024 |
48.25
|
76,300 | 48.45 | 48.60 | 47.85 | 5,100 | 600 | 0.2 |
13/11/2024 |
48.45
|
143,800 | 47.90 | 48.75 | 47.80 | 35,000 | 37,600 | -0.1 |
12/11/2024 |
48
|
122,300 | 48.15 | 49.05 | 48 | 6,200 | 26,100 | -1.0 |
11/11/2024 |
48.40
|
225,200 | 48.60 | 48.60 | 48 | 8,400 | 49,600 | -2.0 |
08/11/2024 |
48.70
|
443,400 | 49.10 | 49.20 | 48.50 | 51,300 | 83,900 | -1.6 |
07/11/2024 |
49.10
|
98,000 | 50 | 50 | 49.10 | 8,600 | 21,600 | -0.6 |
06/11/2024 |
49.60
|
122,100 | 49.70 | 50.10 | 49.15 | 0 | 0 | 0 |
05/11/2024 |
49.10
|
225,200 | 48.30 | 49.80 | 48.10 | 52,000 | 47,400 | 0.2 |
04/11/2024 |
48.75
|
151,700 | 49.80 | 49.90 | 48.55 | 31,100 | 32,100 | -0.0 |
01/11/2024 |
49.90
|
139,700 | 49.20 | 49.90 | 49.10 | 58,000 | 27,300 | 1.5 |
31/10/2024 |
49.55
|
229,900 | 49.45 | 50.30 | 49.05 | 126,200 | 64,300 | 3.1 |
30/10/2024 |
49.70
|
89,200 | 49.35 | 49.75 | 49 | 0 | 12,700 | -0.6 |
29/10/2024 |
49.30
|
105,400 | 50.20 | 50.40 | 49.30 | 0 | 14,400 | -0.7 |
28/10/2024 |
50.20
|
232,300 | 50.40 | 51.10 | 49.80 | 4,000 | 17,200 | -0.7 |
25/10/2024 |
50.20
|
1,331,000 | 49 | 51.40 | 49 | 556,800 | 9,800 | 27.5 |
24/10/2024 |
49
|
208,500 | 48.45 | 50 | 48 | 19,500 | 2,600 | 0.8 |
23/10/2024 |
48
|
174,800 | 48.40 | 48.45 | 47.50 | 38,000 | 12,800 | 1.2 |
22/10/2024 |
48.45
|
135,400 | 48.15 | 48.45 | 47.45 | 700 | 11,200 | -0.5 |
21/10/2024 |
48.15
|
234,000 | 48.95 | 48.95 | 48.10 | 1,500 | 12,100 | -0.5 |
18/10/2024 |
49
|
123,500 | 49.90 | 49.90 | 48.80 | 2,200 | 5,900 | -0.2 |
17/10/2024 |
49.60
|
305,900 | 50.50 | 50.90 | 48.70 | 3,400 | 6,700 | -0.2 |
16/10/2024 |
50
|
1,266,600 | 49.85 | 50 | 48.50 | 219,600 | 8,600 | 10.5 |
15/10/2024 |
48.70
|
88,800 | 49.80 | 49.80 | 48.60 | 0 | 2,600 | -0.1 |