Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
2.50 | 5.13% | 132,100 | -10,200 | -0.5 |
48.70
51.30
51.20
|
2 tháng
(2024-07-22) |
3.20 | 6.67% | 162,200 | -27,500 | -1.3 |
47.60
51.30
51.20
|
3 tháng
(2024-06-20) |
3.20 | 6.67% | 330,100 | -10,500 | -0.5 |
47.60
51.80
51.20
|
6 tháng
(2024-03-22) |
3.17 | 6.60% | 702,800 | -75,000 | -3.7 |
46.20
53.90
51.20
|
12 tháng
(2023-09-25) |
3.26 | 6.79% | 1,427,900 | -307,509 | -15.3 |
45.20
53.90
51.20
|
24 tháng
(2022-09-29) |
6.03 | 13.35% | 2,322,158 | -989,769 | -54.1 |
35.48
53.90
51.20
|
36 tháng
(2021-10-04) |
6.39 | 14.26% | 4,612,600 | -583,369 | -33.0 |
35.48
53.90
51.20
|
60 tháng
(2019-10-15) |
16.87 | 49.14% | 8,908,494 | -1,029,791 | -48.2 |
25.01
53.90
51.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/09/2024 |
51.20
|
0 | 51.20 | 51.20 | 51.20 | 0 | 0 | 0 |
18/09/2024 |
51.20
|
0 | 51.20 | 51.20 | 51.20 | 0 | 0 | 0 |
17/09/2024 |
51.30
|
400 | 51.20 | 51.30 | 51.20 | 0 | 0 | 0 |
16/09/2024 |
51.20
|
6,100 | 49 | 51.30 | 49 | 5,100 | 0 | 0.3 |
13/09/2024 |
51
|
1,200 | 51 | 51.10 | 51 | 500 | 0 | 0.0 |
12/09/2024 |
51
|
2,500 | 51.50 | 51.50 | 49 | 900 | 0 | 0.0 |
11/09/2024 |
51
|
400 | 51.30 | 51.30 | 50.90 | 100 | 0 | 0.0 |
10/09/2024 |
50.90
|
11,300 | 51 | 51 | 49.50 | 1,100 | 0 | 0.1 |
09/09/2024 |
51
|
3,600 | 50.80 | 51.40 | 50 | 300 | 0 | 0.0 |
06/09/2024 |
50.90
|
1,300 | 51.40 | 51.40 | 50 | 200 | 0 | 0.0 |
05/09/2024 |
50.90
|
2,500 | 50.50 | 51.50 | 50.50 | 1,000 | 0 | 0.1 |
04/09/2024 |
50.50
|
1,600 | 50 | 50.50 | 50 | 100 | 0 | 0.0 |
30/08/2024 |
50
|
12,500 | 50 | 50.50 | 50 | 600 | 0 | 0.0 |
29/08/2024 |
50
|
5,300 | 49.80 | 51.50 | 48.90 | 1,200 | 0 | 0.1 |
28/08/2024 |
49.70
|
400 | 49.70 | 49.80 | 48.80 | 300 | 0 | 0.0 |
27/08/2024 |
49.70
|
4,800 | 49.70 | 49.70 | 48.70 | 700 | 0 | 0.0 |
26/08/2024 |
49.80
|
5,000 | 49.80 | 49.80 | 48.50 | 200 | 0 | 0.0 |
23/08/2024 |
49.80
|
46,600 | 48.50 | 49.80 | 48.50 | 300 | 0 | 0.0 |
22/08/2024 |
48.90
|
700 | 49 | 49 | 48.90 | 100 | 0 | 0.0 |
21/08/2024 |
48.90
|
25,200 | 48.70 | 49.50 | 48.70 | 0 | 22,900 | -1.1 |
20/08/2024 |
48.70
|
700 | 48.70 | 48.70 | 48.70 | 0 | 0 | 0 |
19/08/2024 |
48.70
|
0 | 48.70 | 48.70 | 48.70 | 0 | 0 | 0 |
16/08/2024 |
48.70
|
0 | 48.70 | 48.70 | 48.70 | 0 | 0 | 0 |
15/08/2024 |
48.70
|
900 | 48.70 | 48.70 | 48.70 | 0 | 0 | 0 |
14/08/2024 |
48.20
|
500 | 48.20 | 48.20 | 48.20 | 0 | 0 | 0 |
13/08/2024 |
48.70
|
1,100 | 48.20 | 48.70 | 48.20 | 0 | 0 | 0 |
12/08/2024 |
48
|
0 | 48 | 48 | 48 | 0 | 0 | 0 |
09/08/2024 |
48
|
200 | 48 | 48 | 48 | 0 | 0 | 0 |
08/08/2024 |
48
|
400 | 48.80 | 48.80 | 47.40 | 100 | 0 | 0.0 |
07/08/2024 |
47.70
|
0 | 47.70 | 47.70 | 47.70 | 0 | 0 | 0 |
06/08/2024 |
47.90
|
500 | 47.50 | 47.90 | 47.50 | 0 | 100 | -0.0 |
05/08/2024 |
48
|
15,300 | 48.80 | 48.80 | 48 | 100 | 15,000 | -0.7 |
02/08/2024 |
48
|
1,200 | 48 | 48 | 48 | 0 | 0 | 0 |
01/08/2024 |
48
|
2,100 | 48 | 48 | 48 | 0 | 2,100 | -0.1 |
31/07/2024 |
49
|
2,500 | 48.50 | 49 | 48.20 | 2,300 | 0 | 0.1 |
30/07/2024 |
48
|
2,700 | 48.90 | 48.90 | 47.80 | 100 | 2,300 | -0.1 |
29/07/2024 |
48
|
600 | 48 | 48 | 47.50 | 100 | 500 | -0.0 |
26/07/2024 |
47.70
|
300 | 47.70 | 47.70 | 47.70 | 0 | 0 | 0 |
25/07/2024 |
47.60
|
400 | 47.70 | 47.70 | 47.60 | 0 | 0 | 0 |
24/07/2024 |
47.90
|
200 | 47.50 | 47.90 | 47.50 | 0 | 0 | 0 |
23/07/2024 |
48
|
100 | 48 | 48 | 48 | 0 | 0 | 0 |
22/07/2024 |
48
|
1,100 | 47.60 | 48 | 47.50 | 0 | 0 | 0 |
19/07/2024 |
48
|
500 | 48 | 48 | 48 | 0 | 0 | 0 |
18/07/2024 |
48
|
14,500 | 48 | 49.80 | 48 | 14,000 | 500 | 0.7 |
17/07/2024 |
47.90
|
10,300 | 48.30 | 48.30 | 47.90 | 0 | 10,000 | -0.5 |
16/07/2024 |
48.30
|
300 | 48.50 | 48.50 | 48.30 | 0 | 0 | 0 |
15/07/2024 |
48.50
|
200 | 48.50 | 48.50 | 48.50 | 0 | 0 | 0 |
12/07/2024 |
48.50
|
1,100 | 48.50 | 48.50 | 48.10 | 100 | 0 | 0.0 |
11/07/2024 |
48.50
|
300 | 48 | 48.50 | 48 | 100 | 0 | 0.0 |
10/07/2024 |
48.90
|
0 | 48.90 | 48.90 | 48.90 | 0 | 0 | 0 |
09/07/2024 |
48.90
|
0 | 48.90 | 48.90 | 48.90 | 0 | 0 | 0 |
08/07/2024 |
48.90
|
100 | 48.90 | 48.90 | 48.90 | 100 | 0 | 0.0 |
05/07/2024 |
48.50
|
3,400 | 48.50 | 48.50 | 44.10 | 0 | 0 | 0 |
04/07/2024 |
51
|
1,000 | 48.70 | 51 | 48.70 | 1,000 | 0 | 0.0 |
03/07/2024 |
48.30
|
0 | 48.30 | 48.30 | 48.30 | 0 | 0 | 0 |
02/07/2024 |
48.30
|
0 | 48.30 | 48.30 | 48.30 | 0 | 0 | 0 |
01/07/2024 |
48.40
|
400 | 48.40 | 48.40 | 48 | 200 | 0 | 0.0 |
28/06/2024 |
48.40
|
8,200 | 48.30 | 48.70 | 48 | 8,100 | 5,400 | 0.1 |
27/06/2024 |
48.30
|
7,200 | 48.10 | 48.30 | 48 | 6,600 | 6,000 | 0.0 |
26/06/2024 |
48
|
111,800 | 48.40 | 48.50 | 48 | 111,000 | 96,100 | 0.7 |
25/06/2024 |
48.40
|
100 | 48.40 | 48.40 | 48.40 | 100 | 0 | 0.0 |
24/06/2024 |
48
|
6,300 | 48.10 | 48.10 | 48 | 0 | 6,300 | -0.3 |
21/06/2024 |
51.80
|
800 | 48 | 51.80 | 48 | 0 | 0 | 0 |
20/06/2024 |
48
|
1,400 | 48 | 48.20 | 47.60 | 0 | 0 | 0 |
19/06/2024 |
48
|
100 | 48 | 48 | 48 | 0 | 0 | 0 |
18/06/2024 |
48
|
9,700 | 48.10 | 48.10 | 48 | 0 | 9,700 | -0.5 |
17/06/2024 |
48.10
|
300 | 48.10 | 48.10 | 48.10 | 0 | 300 | -0.0 |
14/06/2024 |
48.40
|
100 | 48.40 | 48.40 | 48.40 | 0 | 0 | 0 |
13/06/2024 |
48.40
|
7,200 | 48.30 | 48.40 | 48 | 0 | 0 | 0 |
12/06/2024 |
48.30
|
9,700 | 48.40 | 48.40 | 48 | 0 | 6,000 | -0.3 |
11/06/2024 |
48.10
|
5,900 | 48.80 | 48.80 | 48 | 0 | 5,000 | -0.2 |
10/06/2024 |
48.20
|
1,300 | 48.10 | 48.20 | 48 | 0 | 0 | 0 |
07/06/2024 |
48.40
|
5,300 | 48.30 | 48.40 | 48.10 | 0 | 0 | 0 |
06/06/2024 |
48.30
|
5,900 | 48.50 | 48.50 | 48.30 | 0 | 0 | 0 |
05/06/2024 |
48.30
|
7,600 | 48 | 48.90 | 47.60 | 300 | 200 | 0.0 |
04/06/2024 |
48
|
5,100 | 48 | 48 | 48 | 0 | 5,000 | -0.2 |
03/06/2024 |
48
|
15,700 | 48 | 48 | 48 | 0 | 9,600 | -0.5 |
31/05/2024 |
48
|
15,300 | 47.90 | 51.50 | 47.90 | 9,300 | 0 | 0.5 |
30/05/2024 |
47.90
|
1,000 | 48 | 48 | 47.30 | 200 | 200 | -0 |
29/05/2024 |
48
|
200 | 48 | 48 | 48 | 0 | 0 | 0 |
28/05/2024 |
48
|
800 | 48 | 48.80 | 47.70 | 500 | 0 | 0.0 |
27/05/2024 |
48
|
6,600 | 48.50 | 48.90 | 47.50 | 400 | 4,800 | -0.2 |
24/05/2024 |
47.90
|
700 | 48.40 | 48.50 | 47.20 | 300 | 300 | 0 |
23/05/2024 |
47.90
|
17,400 | 48.30 | 49 | 47.90 | 6,600 | 9,900 | -0.2 |
22/05/2024 |
47.90
|
300 | 48 | 48 | 47.50 | 100 | 100 | -0 |
21/05/2024 |
48
|
27,100 | 48.40 | 48.40 | 48 | 100 | 20,000 | -1.0 |
20/05/2024 |
48.40
|
11,000 | 48.50 | 49 | 48 | 5,500 | 0 | 0.3 |
17/05/2024 |
48.40
|
200 | 48.20 | 48.40 | 48.20 | 100 | 0 | 0.0 |
16/05/2024 |
48.20
|
15,000 | 48.50 | 48.50 | 48 | 14,500 | 9,900 | 0.2 |
15/05/2024 |
48.50
|
22,100 | 48 | 48.50 | 48 | 12,100 | 100 | 0.6 |
14/05/2024 |
48
|
100 | 48 | 48 | 48 | 0 | 0 | 0 |
13/05/2024 |
48
|
900 | 48 | 48 | 47.30 | 100 | 0 | 0.0 |
10/05/2024 |
48.10
|
100 | 48.10 | 48.10 | 48.10 | 100 | 0 | 0.0 |
09/05/2024 |
48.10
|
10,300 | 47.50 | 48.10 | 47.40 | 0 | 10,000 | -0.5 |
08/05/2024 |
48.50
|
600 | 48.50 | 48.50 | 48.30 | 500 | 0 | 0.0 |
07/05/2024 |
48.50
|
6,600 | 47.20 | 48.50 | 47.20 | 6,400 | 0 | 0.3 |
06/05/2024 |
47.40
|
4,200 | 48 | 49.80 | 47.10 | 2,700 | 0 | 0.1 |
03/05/2024 |
48.30
|
7,000 | 47.40 | 48.50 | 47 | 200 | 0 | 0.0 |
02/05/2024 |
48.50
|
3,400 | 47.60 | 48.50 | 47 | 1,900 | 0 | 0.1 |
26/04/2024 |
53.90
|
16,800 | 46.90 | 53.90 | 46.50 | 11,300 | 0 | 0.6 |