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) |
-0.70 | -5.51% | 79,800 | -47,150 | -0.6 |
11.90
13.30
12
|
2 tháng
(2024-07-22) |
-1.65 | -12.09% | 147,600 | -58,985 | -0.7 |
11.90
14
12
|
3 tháng
(2024-06-20) |
-4.95 | -29.20% | 309,600 | -88,082 | -1.2 |
11.90
17.10
12
|
6 tháng
(2024-03-22) |
-7.20 | -37.50% | 535,800 | -159,911 | -2.4 |
11.90
19.20
12
|
12 tháng
(2023-09-25) |
-14.10 | -54.02% | 2,306,900 | -270,146 | -4.7 |
11.90
27.50
12
|
24 tháng
(2022-09-29) |
-26.79 | -69.06% | 4,075,700 | 257,520 | 12.9 |
11.90
40
12
|
36 tháng
(2021-10-04) |
-26.60 | -68.92% | 35,127,700 | 1,031,198 | 47.2 |
11.90
49.77
12
|
60 tháng
(2019-12-26) |
-17.97 | -59.97% | 59,868,599 | 1,048,747 | 47.7 |
11.90
57.42
12
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
01/02/2021 |
48.54
|
0 | 48.54 | 48.54 | 48.54 | 0 | 0 | 0 |
29/01/2021 |
48.54
|
87,205 | 46.87 | 49.38 | 44.78 | 0 | 0 | 0 |
28/01/2021 |
46.87
|
151,700 | 51.64 | 51.89 | 43.86 | 4,400 | 400 | 0.2 |
27/01/2021 |
51.64
|
67,700 | 51.89 | 52.73 | 49.80 | 100 | 25,000 | -1.5 |
26/01/2021 |
51.89
|
74,220 | 53.15 | 53.57 | 51.89 | 0 | 0 | 0 |
25/01/2021 |
53.15
|
112,400 | 54.15 | 54.82 | 52.73 | 0 | 0 | 0 |
22/01/2021 |
54.15
|
145,600 | 54.40 | 55.32 | 51.89 | 0 | 0 | 0 |
21/01/2021 |
54.40
|
119,144 | 52.73 | 55.24 | 51.72 | 3,500 | 0 | 0.2 |
20/01/2021 |
52.73
|
119,550 | 52.98 | 53.57 | 50.22 | 500 | 0 | 0.0 |
19/01/2021 |
52.98
|
89,900 | 55.07 | 55.74 | 51.47 | 2,600 | 1,900 | 0.0 |
18/01/2021 |
55.07
|
95,630 | 54.99 | 55.74 | 54.40 | 2,029 | 100 | 0.1 |
15/01/2021 |
54.99
|
132,400 | 55.57 | 55.83 | 53.57 | 500 | 1,000 | -0.0 |
14/01/2021 |
55.57
|
89,750 | 55.74 | 56.49 | 55.16 | 0 | 0 | 0 |
13/01/2021 |
55.74
|
85,200 | 56.41 | 56.49 | 55.24 | 0 | 0 | 0 |
12/01/2021 |
56.41
|
78,300 | 56.66 | 56.83 | 55.91 | 0 | 0 | 0 |
11/01/2021 |
56.66
|
116,800 | 56.66 | 56.91 | 55.91 | 2,800 | 300 | 0.2 |
08/01/2021 |
56.66
|
119,554 | 55.16 | 56.66 | 55.16 | 1,600 | 0 | 0.1 |
07/01/2021 |
55.16
|
103,900 | 55.41 | 55.66 | 54.24 | 900 | 0 | 0.1 |
06/01/2021 |
55.41
|
101,000 | 56.41 | 56.58 | 54.65 | 1,600 | 0 | 0.1 |
05/01/2021 |
56.41
|
131,527 | 57.42 | 57.42 | 55.66 | 0 | 0 | 0 |
04/01/2021 |
57.42
|
130,800 | 56.66 | 57.58 | 56.16 | 1,000 | 0 | 0.1 |
31/12/2020 |
56.66
|
114,200 | 55.07 | 56.91 | 55.07 | 5,000 | 0 | 0.3 |
30/12/2020 |
55.07
|
107,330 | 55.83 | 56.49 | 54.24 | 600 | 0 | 0.0 |
29/12/2020 |
55.83
|
134,476 | 54.74 | 56.24 | 53.40 | 0 | 0 | 0 |
28/12/2020 |
54.74
|
98,096 | 54.82 | 55.66 | 53.57 | 300 | 0 | 0.0 |
25/12/2020 |
54.82
|
111,600 | 56.41 | 57.16 | 54.65 | 400 | 0 | 0.0 |
24/12/2020 |
56.41
|
131,375 | 56.91 | 57.92 | 53.57 | 600 | 0 | 0.0 |
23/12/2020 |
56.91
|
152,171 | 56.33 | 57.58 | 55.32 | 7,800 | 0 | 0.5 |
22/12/2020 |
56.33
|
153,110 | 55.24 | 56.33 | 54.82 | 2,200 | 0 | 0.1 |
21/12/2020 |
55.24
|
160,210 | 53.15 | 55.66 | 53.40 | 1,000 | 0 | 0.1 |
18/12/2020 |
53.15
|
139,500 | 51.72 | 53.48 | 51.72 | 2,000 | 0 | 0.1 |
17/12/2020 |
51.72
|
95,355 | 50.89 | 52.56 | 50.80 | 500 | 0 | 0.0 |
16/12/2020 |
50.89
|
75,609 | 50.80 | 51.05 | 50.39 | 0 | 0 | 0 |
15/12/2020 |
50.80
|
98,060 | 51.22 | 51.47 | 50.55 | 300 | 0 | 0.0 |
14/12/2020 |
51.22
|
111,639 | 50.89 | 51.72 | 50.55 | 0 | 0 | 0 |
11/12/2020 |
50.89
|
130,690 | 49.55 | 51.05 | 49.38 | 0 | 100 | -0.0 |
10/12/2020 |
49.55
|
72,128 | 49.80 | 50.05 | 49.46 | 200 | 0 | 0.0 |
09/12/2020 |
49.80
|
53,300 | 49.80 | 50.13 | 49.72 | 0 | 0 | 0 |
08/12/2020 |
49.80
|
73,900 | 49.97 | 50.13 | 49.63 | 100 | 0 | 0.0 |
07/12/2020 |
49.97
|
116,910 | 49.30 | 50.13 | 48.96 | 600 | 13,000 | -0.7 |
04/12/2020 |
49.30
|
60,565 | 49.05 | 49.63 | 48.96 | 600 | 3,000 | -0.1 |
03/12/2020 |
49.05
|
54,500 | 48.63 | 49.38 | 48.54 | 0 | 100 | -0.0 |
02/12/2020 |
48.63
|
44,900 | 48.88 | 49.13 | 48.21 | 0 | 0 | 0 |
01/12/2020 |
48.88
|
58,820 | 49.13 | 49.13 | 48.04 | 500 | 0 | 0.0 |
30/11/2020 |
49.13
|
79,400 | 49.13 | 49.30 | 48.79 | 0 | 0 | 0 |
27/11/2020 |
49.13
|
56,000 | 49.46 | 49.55 | 49.05 | 1,000 | 1,000 | -0 |
26/11/2020 |
49.46
|
80,235 | 49.55 | 49.63 | 48.71 | 1,000 | 1,000 | -0.0 |
25/11/2020 |
49.55
|
74,725 | 49.05 | 49.88 | 49.05 | 11,100 | 6,400 | 0.3 |
24/11/2020 |
49.05
|
56,000 | 49.55 | 49.55 | 48.71 | 0 | 0 | 0 |
23/11/2020 |
49.55
|
65,589 | 49.88 | 49.88 | 48.96 | 0 | 90 | 0 |
20/11/2020 |
49.88
|
89,600 | 49.30 | 49.97 | 49.21 | 24,000 | 6,000 | 1.1 |
19/11/2020 |
49.30
|
59,510 | 49.30 | 49.55 | 48.63 | 0 | 1,000 | -0.1 |
18/11/2020 |
49.30
|
75,482 | 48.79 | 49.30 | 47.79 | 0 | 0 | 0 |
17/11/2020 |
48.79
|
64,023 | 49.21 | 49.63 | 48.63 | 500 | 0 | 0.0 |
16/11/2020 |
49.21
|
64,214 | 48.71 | 49.55 | 48.63 | 800 | 0 | 0.0 |
13/11/2020 |
48.71
|
75,662 | 48.04 | 48.96 | 47.96 | 0 | 0 | 0 |
12/11/2020 |
48.04
|
64,648 | 48.38 | 48.46 | 47.96 | 0 | 0 | 0 |
11/11/2020 |
48.38
|
57,710 | 48.54 | 48.71 | 48.29 | 100 | 0 | 0.0 |
10/11/2020 |
48.54
|
64,168 | 48.71 | 48.79 | 47.96 | 0 | 0 | 0 |
09/11/2020 |
48.71
|
75,617 | 49.05 | 49.30 | 48.63 | 0 | 9 | -0.0 |
06/11/2020 |
49.05
|
86,460 | 48.79 | 49.30 | 48.63 | 100 | 0 | 0.0 |
05/11/2020 |
48.79
|
104,136 | 48.38 | 49.30 | 47.87 | 0 | 0 | 0 |
04/11/2020 |
48.38
|
118,060 | 46.70 | 48.54 | 47.04 | 2,609 | 0 | 0.1 |
03/11/2020 |
46.70
|
44,858 | 46.87 | 46.87 | 46.62 | 500 | 0 | 0.0 |
02/11/2020 |
46.87
|
65,936 | 46.20 | 46.87 | 45.87 | 36 | 0 | 0.0 |
30/10/2020 |
46.20
|
47,590 | 46.37 | 46.37 | 45.36 | 500 | 21 | 0.0 |
29/10/2020 |
46.37
|
63,910 | 45.95 | 46.95 | 45.20 | 0 | 0 | 0 |
28/10/2020 |
45.95
|
80,340 | 46.03 | 46.87 | 45.20 | 0 | 0 | 0 |
27/10/2020 |
46.03
|
59,054 | 46.87 | 46.87 | 45.61 | 1,000 | 25 | 0.1 |
26/10/2020 |
46.87
|
80,019 | 47.04 | 47.71 | 46.03 | 0 | 0 | 0 |
23/10/2020 |
47.04
|
87,423 | 45.78 | 47.37 | 45.11 | 0 | 0 | 0 |
22/10/2020 |
45.78
|
84,932 | 43.94 | 46.70 | 44.36 | 0 | 0 | 0 |
21/10/2020 |
43.94
|
54,350 | 42.77 | 44.36 | 43.27 | 0 | 600 | -0.0 |
20/10/2020 |
42.77
|
35,500 | 42.27 | 43.02 | 42.02 | 0 | 0 | 0 |
19/10/2020 |
42.27
|
30,500 | 42.02 | 42.35 | 41.85 | 0 | 0 | 0 |
16/10/2020 |
42.02
|
22,210 | 42.27 | 42.27 | 41.85 | 0 | 0 | 0 |
15/10/2020 |
42.27
|
18,200 | 42.68 | 42.85 | 37.66 | 0 | 0 | 0 |
14/10/2020 |
42.68
|
21,300 | 43.10 | 43.10 | 42.52 | 0 | 0 | 0 |
13/10/2020 |
43.10
|
42,800 | 42.52 | 43.10 | 42.35 | 0 | 0 | 0 |
12/10/2020 |
42.52
|
37,344 | 41.60 | 42.52 | 41.60 | 0 | 0 | 0 |
09/10/2020 |
41.60
|
24,300 | 41.60 | 41.85 | 41.43 | 0 | 0 | 0 |
08/10/2020 |
41.60
|
22,920 | 41.51 | 41.85 | 41.43 | 0 | 0 | 0 |
07/10/2020 |
41.51
|
21,296 | 41.68 | 41.76 | 41.01 | 10 | 0 | 0.0 |
06/10/2020 |
41.68
|
20,930 | 41.51 | 41.85 | 41.35 | 0 | 0 | 0 |
05/10/2020 |
41.51
|
19,826 | 41.85 | 41.85 | 41.01 | 0 | 0 | 0 |
02/10/2020 |
41.85
|
26,620 | 42.18 | 42.18 | 41.43 | 0 | 0 | 0 |
01/10/2020 |
42.18
|
27,452 | 42.43 | 42.68 | 41.51 | 0 | 2,000 | -0.1 |
30/09/2020 |
42.43
|
20,709 | 42.52 | 42.68 | 41.85 | 0 | 2,000 | -0.1 |
29/09/2020 |
42.52
|
26,510 | 42.77 | 42.85 | 41.93 | 0 | 0 | 0 |
28/09/2020 |
42.77
|
28,825 | 42.77 | 43.02 | 42.60 | 0 | 0 | 0 |
25/09/2020 |
42.77
|
25,268 | 42.85 | 43.10 | 42.18 | 0 | 0 | 0 |
24/09/2020 |
42.85
|
29,351 | 43.19 | 43.19 | 42.35 | 400 | 0 | 0.0 |
23/09/2020 |
43.19
|
35,243 | 42.85 | 43.44 | 42.52 | 0 | 0 | 0 |
22/09/2020 |
42.85
|
20,839 | 43.02 | 43.02 | 41.76 | 0 | 200 | -0.0 |
21/09/2020 |
43.02
|
32,338 | 42.27 | 43.61 | 42.35 | 100 | 0 | 0.0 |
18/09/2020 |
42.27
|
31,789 | 42.52 | 43.52 | 41.85 | 100 | 32 | 0.0 |
17/09/2020 |
42.52
|
23,500 | 43.44 | 44.36 | 41.85 | 900 | 41 | 0.0 |
16/09/2020 |
43.44
|
27,291 | 45.20 | 45.20 | 42.77 | 30 | 27 | 0.0 |
15/09/2020 |
45.20
|
21,960 | 43.94 | 45.20 | 43.19 | 0 | 0 | 0 |
14/09/2020 |
43.94
|
20,720 | 42.43 | 43.94 | 42.18 | 0 | 0 | 0 |