| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-03-10) |
1.60 | 2.50% | 38,100 | -1,100 | -0.1 |
64.10
69
65.70
|
|
2 tháng
(2025-02-07) |
3.70 | 5.97% | 97,452 | 6,200 | 0.4 |
62
73.80
65.70
|
|
3 tháng
(2025-01-08) |
5.10 | 8.42% | 127,793 | 15,000 | 0.9 |
60
73.80
65.70
|
|
6 tháng
(2024-10-10) |
6.70 | 11.36% | 223,443 | 42,080 | 2.5 |
57.60
73.80
65.70
|
|
12 tháng
(2024-04-15) |
7.26 | 12.42% | 953,449 | 82,700 | 4.9 |
54.10
73.80
65.70
|
|
24 tháng
(2023-04-19) |
38.06 | 137.73% | 1,674,148 | 181,000 | 9.3 |
25.51
73.80
65.70
|
|
36 tháng
(2022-04-25) |
37.14 | 130.08% | 1,762,355 | 202,700 | 10.2 |
21.76
73.80
65.70
|
|
60 tháng
(2020-05-04) |
54.82 | 503.65% | 2,418,769 | 196,500 | 10.0 |
9.67
73.80
65.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 08/04/2025 |
65.70
|
5,500 | 63.50 | 65.80 | 63.50 | 0 | 2,000 | -0.1 |
| 04/04/2025 |
65
|
2,100 | 65.50 | 67 | 65 | 0 | 0 | 0 |
| 03/04/2025 |
67.60
|
7,900 | 67.80 | 68 | 65 | 0 | 0 | 0 |
| 02/04/2025 |
68
|
0 | 68 | 68 | 68 | 0 | 0 | 0 |
| 01/04/2025 |
68
|
0 | 68 | 68 | 68 | 0 | 0 | 0 |
| 31/03/2025 |
68
|
2,200 | 69 | 69 | 68 | 0 | 0 | 0 |
| 28/03/2025 |
68.50
|
3,300 | 71 | 71 | 68.50 | 0 | 200 | -0.0 |
| 27/03/2025 |
69
|
2,200 | 67 | 70 | 67 | 0 | 800 | -0.1 |
| 26/03/2025 |
67.80
|
1,800 | 67 | 67.80 | 66 | 800 | 1,000 | -0.0 |
| 25/03/2025 |
67.50
|
400 | 68 | 68 | 67.50 | 0 | 0 | 0 |
| 24/03/2025 |
66.10
|
300 | 69.90 | 69.90 | 66.10 | 0 | 0 | 0 |
| 21/03/2025 |
66.10
|
600 | 66.10 | 66.10 | 66.10 | 0 | 0 | 0 |
| 20/03/2025 |
66.10
|
200 | 66.10 | 66.10 | 66.10 | 0 | 0 | 0 |
| 19/03/2025 |
66.10
|
1,100 | 66 | 66.10 | 66 | 0 | 0 | 0 |
| 18/03/2025 |
65
|
500 | 66.50 | 67 | 65 | 0 | 0 | 0 |
| 17/03/2025 |
65
|
1,500 | 63.60 | 65 | 63.60 | 100 | 0 | 0 |
| 14/03/2025 |
66.30
|
1,200 | 66.30 | 66.30 | 66.20 | 0 | 0 | 0 |
| 13/03/2025 |
64.90
|
1,900 | 66.60 | 66.70 | 64.90 | 1,000 | 0 | 0.1 |
| 12/03/2025 |
66.70
|
2,600 | 67.30 | 67.30 | 66.60 | 1,000 | 0 | 0.1 |
| 11/03/2025 |
64.20
|
2,000 | 65 | 65 | 64.20 | 0 | 0 | 0 |
| 10/03/2025 |
64.10
|
800 | 63.30 | 65 | 63.30 | 0 | 0 | 0 |
| 07/03/2025 |
68.10
|
7,600 | 72 | 72 | 61.10 | 0 | 0 | 0 |
| 06/03/2025 |
73.80
|
1,500 | 76.40 | 76.40 | 70 | 0 | 0 | 0 |
| 05/03/2025 |
70
|
4,700 | 79.60 | 79.60 | 70 | 0 | 0 | 0 |
| 04/03/2025 |
70
|
6,200 | 75 | 80 | 70 | 0 | 0 | 0 |
| 03/03/2025 |
69
|
2,400 | 74.80 | 79.10 | 69 | 0 | 0 | 0 |
| 28/02/2025 |
65
|
9,800 | 65.50 | 74.80 | 65 | 0 | 0 | 0 |
| 27/02/2025 |
65.10
|
2,100 | 65.10 | 65.10 | 65.10 | 0 | 0 | 0 |
| 26/02/2025 |
64
|
100 | 64 | 64 | 64 | 0 | 0 | 0 |
| 25/02/2025 |
64
|
2,200 | 64 | 64 | 64 | 0 | 0 | 0 |
| 24/02/2025 |
64.10
|
1,200 | 64.40 | 64.40 | 64.10 | 100 | 0 | 0.0 |
| 21/02/2025 |
64
|
1,200 | 64.40 | 64.40 | 64 | 0 | 0 | 0 |
| 20/02/2025 |
64.20
|
100 | 64.20 | 64.20 | 64.20 | 0 | 0 | 0 |
| 19/02/2025 |
64
|
4,300 | 64 | 64 | 64 | 0 | 0 | 0 |
| 18/02/2025 |
64
|
200 | 64 | 64 | 64 | 0 | 0 | 0 |
| 17/02/2025 |
63.90
|
500 | 63.90 | 63.90 | 63.90 | 0 | 0 | 0 |
| 14/02/2025 |
63.60
|
0 | 63.60 | 63.60 | 63.60 | 0 | 0 | 0 |
| 13/02/2025 |
63.60
|
200 | 63.60 | 63.60 | 63.60 | 0 | 0 | 0 |
| 12/02/2025 |
63.50
|
7,751 | 63.80 | 63.80 | 63.50 | 2,200 | 0 | 0.1 |
| 11/02/2025 |
63.30
|
300 | 63.20 | 63.30 | 63.20 | 0 | 0 | 0 |
| 10/02/2025 |
62.40
|
6,501 | 63.80 | 64.10 | 62.40 | 5,000 | 0 | 0.3 |
| 07/02/2025 |
62
|
500 | 62 | 62 | 62 | 0 | 0 | 0 |
| 06/02/2025 |
62
|
700 | 62 | 62 | 62 | 0 | 0 | 0 |
| 05/02/2025 |
62.80
|
600 | 64.30 | 64.30 | 62.80 | 0 | 0 | 0 |
| 04/02/2025 |
63.80
|
500 | 63.80 | 63.80 | 63.80 | 0 | 0 | 0 |
| 03/02/2025 |
63.80
|
8,700 | 65.10 | 65.10 | 59 | 0 | 0 | 0 |
| 24/01/2025 |
63.70
|
200 | 64 | 64 | 63.70 | 0 | 0 | 0 |
| 23/01/2025 |
63
|
621 | 63.10 | 63.20 | 63 | 0 | 0 | 0 |
| 22/01/2025 |
63.50
|
4,400 | 61.30 | 63.50 | 61.30 | 900 | 0 | 0.1 |
| 21/01/2025 |
62.80
|
311 | 63.10 | 63.10 | 62.80 | 100 | 0 | 0.0 |
| 20/01/2025 |
62
|
4,900 | 62 | 62.10 | 62 | 3,000 | 0 | 0.2 |
| 17/01/2025 |
61.50
|
5,400 | 61 | 61.50 | 61 | 4,000 | 0 | 0.2 |
| 16/01/2025 |
61
|
600 | 61 | 61 | 61 | 0 | 0 | 0 |
| 15/01/2025 |
60
|
400 | 63.50 | 63.50 | 60 | 0 | 0 | 0 |
| 14/01/2025 |
60
|
800 | 60 | 60 | 60 | 0 | 0 | 0 |
| 13/01/2025 |
60.80
|
505 | 60.70 | 60.80 | 60.70 | 100 | 0 | 0.0 |
| 10/01/2025 |
60.90
|
1,400 | 60.90 | 61 | 60.90 | 700 | 0 | 0.0 |
| 09/01/2025 |
60.80
|
100 | 60.80 | 60.80 | 60.80 | 0 | 0 | 0 |
| 08/01/2025 |
60.60
|
204 | 60.70 | 60.70 | 60.60 | 0 | 0 | 0 |
| 07/01/2025 |
60.70
|
0 | 60.70 | 60.70 | 60.70 | 0 | 0 | 0 |
| 06/01/2025 |
60.70
|
800 | 60.70 | 60.70 | 60.60 | 0 | 0 | 0 |
| 03/01/2025 |
60.20
|
1,801 | 60.10 | 60.20 | 60.10 | 700 | 0 | 0.0 |
| 02/01/2025 |
60
|
1,700 | 60 | 60.20 | 60 | 0 | 0 | 0 |
| 31/12/2024 |
60
|
204 | 60 | 60 | 60 | 0 | 0 | 0 |
| 30/12/2024 |
58.80
|
0 | 58.80 | 58.80 | 58.80 | 0 | 0 | 0 |
| 27/12/2024 |
58.80
|
2 | 58.80 | 58.80 | 58.80 | 0 | 0 | 0 |
| 26/12/2024 |
58.80
|
500 | 58.90 | 58.90 | 58.80 | 0 | 0 | 0 |
| 25/12/2024 |
59.20
|
200 | 59.20 | 59.20 | 59.20 | 0 | 0 | 0 |
| 24/12/2024 |
59
|
200 | 59 | 59 | 59 | 0 | 0 | 0 |
| 23/12/2024 |
58.70
|
3,000 | 59.10 | 59.10 | 58 | 0 | 0 | 0 |
| 20/12/2024 |
60.10
|
0 | 60.10 | 60.10 | 60.10 | 0 | 0 | 0 |
| 19/12/2024 |
60.10
|
0 | 60.10 | 60.10 | 60.10 | 0 | 0 | 0 |
| 18/12/2024 |
61
|
2,700 | 60 | 61 | 60 | 2,700 | 0 | 0.2 |
| 17/12/2024 |
59.90
|
600 | 60 | 60 | 59.80 | 100 | 0 | 0.0 |
| 16/12/2024 |
60.50
|
1,200 | 60.50 | 60.50 | 60.50 | 0 | 0 | 0 |
| 13/12/2024 |
59.90
|
525 | 59.90 | 59.90 | 59.90 | 500 | 0 | 0.0 |
| 12/12/2024 |
59.60
|
600 | 59.70 | 59.70 | 59.60 | 0 | 0 | 0 |
| 11/12/2024 |
59.50
|
200 | 59.50 | 59.50 | 59.50 | 0 | 0 | 0 |
| 10/12/2024 |
59
|
0 | 59 | 59 | 59 | 0 | 0 | 0 |
| 09/12/2024 |
59
|
1,100 | 59 | 59.10 | 59 | 0 | 0 | 0 |
| 06/12/2024 |
58.90
|
200 | 58.90 | 58.90 | 58.90 | 0 | 0 | 0 |
| 05/12/2024 |
58.80
|
1,200 | 58.80 | 58.90 | 58.80 | 0 | 0 | 0 |
| 04/12/2024 |
58.80
|
103 | 58.80 | 58.80 | 58.80 | 0 | 0 | 0 |
| 03/12/2024 |
59.80
|
0 | 59.80 | 59.80 | 59.80 | 0 | 0 | 0 |
| 02/12/2024 |
59.20
|
6,021 | 58.60 | 60.90 | 58.60 | 5,000 | 120 | 0.3 |
| 29/11/2024 |
58.60
|
300 | 59 | 59 | 58.60 | 0 | 0 | 0 |
| 28/11/2024 |
60.20
|
100 | 60.20 | 60.20 | 60.20 | 0 | 0 | 0 |
| 27/11/2024 |
60.20
|
0 | 60.20 | 60.20 | 60.20 | 0 | 0 | 0 |
| 26/11/2024 |
60.20
|
549 | 60.20 | 60.20 | 60.20 | 0 | 0 | 0 |
| 25/11/2024 |
58.90
|
3,321 | 60.20 | 60.20 | 58.60 | 2,000 | 0 | 0.1 |
| 22/11/2024 |
60.50
|
0 | 60.50 | 60.50 | 60.50 | 0 | 0 | 0 |
| 21/11/2024 |
60.50
|
0 | 60.50 | 60.50 | 60.50 | 0 | 0 | 0 |
| 20/11/2024 |
60.90
|
30 | 60.50 | 60.50 | 60.50 | 0 | 0 | 0 |
| 19/11/2024 |
60.90
|
3,604 | 61.10 | 61.10 | 60.50 | 1,700 | 0 | 0.1 |
| 18/11/2024 |
60.60
|
6,000 | 59.80 | 60.80 | 59.80 | 0 | 0 | 0 |
| 15/11/2024 |
59.80
|
7,300 | 59.90 | 59.90 | 59.50 | 5,400 | 0 | 0.3 |
| 14/11/2024 |
60
|
3,500 | 58.30 | 60 | 58.30 | 300 | 0 | 0.0 |
| 13/11/2024 |
58.30
|
1,000 | 58.20 | 58.30 | 58.20 | 400 | 0 | 0.0 |
| 12/11/2024 |
58.30
|
9,500 | 58.40 | 58.40 | 58 | 5,000 | 0 | 0.3 |
| 11/11/2024 |
58.40
|
2,200 | 58.10 | 58.70 | 58.10 | 0 | 0 | 0 |