Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-28) |
0.90 | 1.41% | 9,487,100 | 65,188 | 4.3 |
59
64.60
64.50
|
2 tháng
(2024-07-29) |
-2.80 | -4.15% | 24,476,600 | -151,130 | -10.6 |
59
67.40
64.50
|
3 tháng
(2024-07-01) |
-6.60 | -9.27% | 40,657,300 | -218,996 | -14.3 |
59
74.30
64.50
|
6 tháng
(2024-04-01) |
-7 | -9.78% | 126,887,900 | 2,233,154 | 161.3 |
59
76.50
64.50
|
12 tháng
(2023-10-03) |
18.50 | 40.13% | 346,311,100 | 1,653,151 | 128.5 |
46.10
77
64.50
|
24 tháng
(2022-10-10) |
29.57 | 84.44% | 502,016,600 | -2,109,141 | -126.8 |
18.90
77
64.50
|
36 tháng
(2021-10-13) |
12.10 | 23.05% | 684,028,600 | 1,553,459 | 82.1 |
18.90
85.20
64.50
|
60 tháng
(2019-10-24) |
5.37 | 9.07% | 975,992,700 | -1,627,591 | -107.9 |
18.90
85.20
64.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
22/02/2021 |
56.01
|
1,427,500 | 53.87 | 57.56 | 53.94 | 1,700 | 5,400 | -0.3 |
19/02/2021 |
53.87
|
528,800 | 54.09 | 54.60 | 53.35 | 700 | 24,800 | -1.8 |
18/02/2021 |
54.09
|
791,900 | 53.42 | 54.68 | 53.20 | 100 | 10,800 | -0.8 |
17/02/2021 |
53.42
|
633,000 | 50.98 | 53.94 | 51.35 | 34,600 | 5,500 | 2.1 |
09/02/2021 |
50.98
|
490,900 | 50.69 | 51.94 | 50.17 | 20,800 | 3,300 | 1.2 |
08/02/2021 |
50.69
|
872,200 | 52.76 | 53.50 | 50.24 | 1,700 | 42,800 | -2.8 |
05/02/2021 |
52.76
|
587,200 | 51.94 | 52.90 | 51.80 | 200 | 11,800 | -0.8 |
04/02/2021 |
51.94
|
603,700 | 52.46 | 52.83 | 51.72 | 6,100 | 23,200 | -1.2 |
03/02/2021 |
52.46
|
885,200 | 50.24 | 52.83 | 50.24 | 200 | 17,000 | -1.2 |
02/02/2021 |
50.24
|
870,800 | 50.91 | 51.06 | 48.62 | 48,700 | 49,500 | -0.0 |
01/02/2021 |
50.91
|
1,024,200 | 54.68 | 54.68 | 50.91 | 18,000 | 65,000 | -3.2 |
29/01/2021 |
54.68
|
1,123,000 | 52.09 | 54.68 | 48.77 | 54,300 | 6,900 | 3.3 |
28/01/2021 |
52.09
|
1,599,700 | 56.01 | 56.01 | 52.09 | 20,300 | 13,500 | 0.5 |
27/01/2021 |
56.01
|
1,237,500 | 58.52 | 59.04 | 54.60 | 79,600 | 48,500 | 2.4 |
26/01/2021 |
58.52
|
1,108,600 | 59.48 | 60.37 | 57.63 | 2,400 | 19,200 | -1.3 |
25/01/2021 |
59.48
|
1,179,500 | 59.04 | 60.96 | 58.37 | 38,100 | 206,800 | -13.8 |
22/01/2021 |
59.04
|
942,100 | 59.11 | 60.22 | 58.30 | 1,300 | 46,400 | -3.6 |
21/01/2021 |
59.11
|
1,039,300 | 57.86 | 60.00 | 57.86 | 10,900 | 205,200 | -15.4 |
20/01/2021 |
57.86
|
1,210,900 | 57.86 | 58.82 | 54.68 | 79,800 | 9,400 | 5.5 |
19/01/2021 |
57.86
|
1,778,000 | 62.07 | 62.88 | 57.78 | 20,400 | 8,800 | 1.0 |
18/01/2021 |
62.07
|
1,608,900 | 61.40 | 63.47 | 60.74 | 46,200 | 2,500 | 3.7 |
15/01/2021 |
61.40
|
1,056,000 | 62.07 | 62.95 | 61.40 | 38,000 | 18,400 | 1.7 |
14/01/2021 |
62.07
|
1,063,000 | 62.21 | 62.95 | 61.25 | 119,900 | 106,700 | 1.1 |
13/01/2021 |
62.21
|
1,339,800 | 62.14 | 64.14 | 61.70 | 104,500 | 39,900 | 5.4 |
12/01/2021 |
62.14
|
2,876,800 | 58.08 | 62.14 | 58.00 | 84,200 | 18,600 | 5.2 |
11/01/2021 |
58.08
|
1,055,200 | 56.82 | 58.37 | 56.38 | 20,300 | 6,800 | 1.0 |
08/01/2021 |
56.82
|
1,421,000 | 56.01 | 58.00 | 55.86 | 35,300 | 165,900 | -10.0 |
07/01/2021 |
56.01
|
1,319,000 | 56.30 | 56.75 | 55.42 | 40,100 | 206,000 | -12.6 |
06/01/2021 |
56.30
|
1,339,800 | 56.53 | 57.26 | 55.79 | 50,200 | 3,000 | 3.6 |
05/01/2021 |
56.53
|
1,216,100 | 56.53 | 57.26 | 56.30 | 173,400 | 99,200 | 5.7 |
04/01/2021 |
56.53
|
1,852,800 | 57.41 | 57.63 | 56.53 | 4,400 | 326,100 | -24.9 |
31/12/2020 |
57.41
|
1,431,450 | 58.59 | 58.59 | 57.41 | 26,640 | 2,680 | 1.9 |
30/12/2020 |
58.59
|
2,068,550 | 58.74 | 59.48 | 57.12 | 8,800 | 2,140 | 0.5 |
29/12/2020 |
58.74
|
1,775,960 | 55.27 | 58.74 | 54.68 | 40,930 | 2,150 | 3.0 |
28/12/2020 |
55.27
|
875,560 | 54.68 | 55.27 | 53.72 | 24,300 | 7,140 | 1.3 |
25/12/2020 |
54.68
|
1,432,200 | 54.60 | 55.20 | 53.64 | 99,520 | 2,520 | 7.2 |
24/12/2020 |
54.60
|
1,113,390 | 54.53 | 54.60 | 51.72 | 13,260 | 44,890 | -2.3 |
23/12/2020 |
54.53
|
1,336,080 | 52.83 | 54.97 | 52.17 | 12,100 | 21,580 | -0.7 |
22/12/2020 |
52.83
|
775,600 | 52.54 | 53.57 | 51.94 | 19,300 | 15,400 | 0.3 |
21/12/2020 |
52.54
|
1,371,900 | 52.31 | 54.31 | 52.54 | 3,480 | 29,390 | -1.9 |
18/12/2020 |
52.31
|
1,112,770 | 52.02 | 53.13 | 52.17 | 30,860 | 0 | 2.2 |
17/12/2020 |
52.02
|
1,268,120 | 53.50 | 53.50 | 51.57 | 24,230 | 13,910 | 0.7 |
16/12/2020 |
53.50
|
929,500 | 52.61 | 53.57 | 52.61 | 58,600 | 22,660 | 2.6 |
15/12/2020 |
52.61
|
1,410,530 | 51.94 | 52.83 | 51.43 | 134,000 | 28,660 | 7.4 |
14/12/2020 |
51.94
|
1,159,890 | 52.09 | 52.46 | 51.65 | 3,380 | 24,500 | -1.5 |
11/12/2020 |
52.09
|
1,495,830 | 52.09 | 52.98 | 50.69 | 34,770 | 21,620 | 0.9 |
10/12/2020 |
52.09
|
1,630,900 | 51.72 | 52.68 | 51.06 | 29,950 | 26,310 | 0.3 |
09/12/2020 |
51.72
|
1,670,600 | 49.43 | 51.72 | 49.58 | 7,960 | 19,690 | -0.8 |
08/12/2020 |
49.43
|
3,160,810 | 46.25 | 49.43 | 46.55 | 53,320 | 205,000 | -9.6 |
07/12/2020 |
46.25
|
1,010,150 | 45.66 | 46.62 | 45.44 | 219,900 | 137,670 | 5.2 |
04/12/2020 |
45.66
|
529,330 | 46.25 | 46.85 | 45.66 | 440 | 41,160 | -2.5 |
03/12/2020 |
46.25
|
1,582,590 | 47.14 | 47.14 | 45.22 | 49,290 | 37,230 | 0.8 |
02/12/2020 |
47.14
|
808,700 | 47.36 | 47.36 | 46.62 | 106,640 | 46,310 | 3.8 |
01/12/2020 |
47.36
|
1,080,790 | 47.44 | 47.51 | 46.62 | 141,730 | 125,890 | 1.0 |
30/11/2020 |
47.44
|
1,169,370 | 47.07 | 48.03 | 47.07 | 25,620 | 6,460 | 1.2 |
27/11/2020 |
47.07
|
424,780 | 47.29 | 47.51 | 47.07 | 520 | 25,500 | -1.6 |
26/11/2020 |
47.29
|
714,340 | 47.14 | 47.66 | 46.99 | 2,310 | 46,100 | -2.8 |
25/11/2020 |
47.14
|
1,325,860 | 46.48 | 47.66 | 46.40 | 49,710 | 47,000 | 0.1 |
24/11/2020 |
46.48
|
763,080 | 46.62 | 46.92 | 46.03 | 119,390 | 18,640 | 6.3 |
23/11/2020 |
46.62
|
1,092,580 | 45.22 | 46.92 | 45.15 | 162,110 | 73,380 | 5.5 |
20/11/2020 |
45.22
|
908,560 | 45.66 | 45.66 | 44.70 | 9,820 | 7,850 | 0.1 |
19/11/2020 |
45.66
|
1,127,680 | 46.77 | 47.14 | 45.44 | 17,220 | 178,340 | -10.1 |
18/11/2020 |
46.77
|
722,920 | 46.40 | 47.07 | 46.25 | 61,580 | 52,020 | 0.6 |
17/11/2020 |
46.40
|
884,490 | 46.40 | 46.92 | 45.81 | 18,140 | 35,440 | -1.1 |
16/11/2020 |
46.40
|
2,141,080 | 45.52 | 47.22 | 45.96 | 38,730 | 178,410 | -8.8 |
13/11/2020 |
45.52
|
886,960 | 45.81 | 46.11 | 45.22 | 10,990 | 2,400 | 0.5 |
12/11/2020 |
45.81
|
810,810 | 45.52 | 46.11 | 44.85 | 4,120 | 1,720 | 0.1 |
11/11/2020 |
45.52
|
1,074,460 | 45.07 | 46.18 | 45.07 | 12,180 | 32,720 | -1.3 |
10/11/2020 |
45.07
|
1,778,380 | 43.00 | 45.66 | 43.23 | 29,470 | 154,100 | -7.6 |
09/11/2020 |
43.00
|
865,810 | 41.97 | 43.08 | 41.97 | 27,880 | 0 | 1.6 |
06/11/2020 |
41.97
|
439,930 | 42.12 | 42.71 | 41.75 | 930 | 129,590 | -7.3 |
05/11/2020 |
42.12
|
946,040 | 41.30 | 42.78 | 41.30 | 21,030 | 1,800 | 1.1 |
04/11/2020 |
41.30
|
429,520 | 41.30 | 41.75 | 41.23 | 7,820 | 1,360 | 0.4 |
03/11/2020 |
41.30
|
414,390 | 41.75 | 42.04 | 41.30 | 2,870 | 18,690 | -0.9 |
02/11/2020 |
41.75
|
656,940 | 41.67 | 41.75 | 40.42 | 1,170 | 4,110 | -0.2 |
30/10/2020 |
41.67
|
624,810 | 41.75 | 42.41 | 41.53 | 3,390 | 202,290 | -11.2 |
29/10/2020 |
41.75
|
705,870 | 41.23 | 42.04 | 40.93 | 29,820 | 1,300 | 1.6 |
28/10/2020 |
41.23
|
731,170 | 41.23 | 42.49 | 41.01 | 1,930 | 18,360 | -0.9 |
27/10/2020 |
41.23
|
716,330 | 41.75 | 41.90 | 41.01 | 3,840 | 11,990 | -0.5 |
26/10/2020 |
41.75
|
623,310 | 42.04 | 42.78 | 41.75 | 3,430 | 220 | 0.2 |
23/10/2020 |
42.04
|
1,125,860 | 42.71 | 43.59 | 41.82 | 68,190 | 800 | 3.9 |
22/10/2020 |
42.71
|
511,160 | 43.08 | 43.08 | 41.67 | 18,900 | 800 | 1.0 |
21/10/2020 |
43.08
|
1,083,360 | 44.19 | 44.26 | 43.08 | 160,260 | 121,080 | 2.3 |
20/10/2020 |
44.19
|
1,405,370 | 42.71 | 44.70 | 42.71 | 203,910 | 5,370 | 11.8 |
19/10/2020 |
42.71
|
969,710 | 40.20 | 42.71 | 40.27 | 33,970 | 21,760 | 0.7 |
16/10/2020 |
40.20
|
2,814,930 | 42.86 | 43.15 | 39.97 | 34,190 | 115,850 | -4.5 |
15/10/2020 |
42.86
|
2,464,510 | 45.29 | 45.29 | 42.86 | 148,670 | 155,600 | -0.4 |
14/10/2020 |
45.29
|
1,219,040 | 46.33 | 46.33 | 45.15 | 9,200 | 102,670 | -5.7 |
13/10/2020 |
46.33
|
1,120,630 | 47.66 | 47.66 | 46.18 | 2,600 | 181,540 | -11.3 |
12/10/2020 |
47.66
|
2,120,420 | 45.37 | 47.95 | 45.59 | 14,870 | 58,660 | -2.8 |
09/10/2020 |
45.37
|
1,914,890 | 45.15 | 46.48 | 44.48 | 104,290 | 840 | 6.4 |
08/10/2020 |
45.15
|
3,504,770 | 44.70 | 47.36 | 44.70 | 66,860 | 237,750 | -10.6 |
07/10/2020 |
44.70
|
2,791,470 | 47.66 | 47.66 | 44.70 | 112,370 | 144,270 | -1.9 |
06/10/2020 |
47.66
|
2,864,590 | 49.51 | 49.51 | 47.66 | 68,030 | 1,400 | 4.3 |
05/10/2020 |
49.51
|
954,110 | 50.76 | 50.84 | 49.51 | 7,560 | 0 | 0.5 |
02/10/2020 |
50.76
|
774,660 | 50.98 | 50.98 | 49.51 | 7,380 | 7,300 | 0.0 |
01/10/2020 |
50.98
|
554,170 | 51.13 | 51.72 | 50.24 | 5,810 | 1,440 | 0.3 |
30/09/2020 |
51.13
|
1,381,300 | 49.51 | 51.21 | 47.88 | 6,220 | 3,900 | 0.2 |
29/09/2020 |
49.51
|
1,411,470 | 51.13 | 51.13 | 49.51 | 7,190 | 131,130 | -8.4 |
28/09/2020 |
51.13
|
1,543,740 | 52.68 | 53.20 | 50.32 | 2,480 | 5,080 | -0.2 |