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) |
-0.60 | -2.26% | 384,600 | 1,400 | 0.0 |
25.30
27.50
25.70
|
2 tháng
(2024-07-22) |
-2 | -7.17% | 847,500 | 100 | -0.0 |
24.70
28
25.70
|
3 tháng
(2024-06-20) |
-6.80 | -20.80% | 1,744,900 | 33,900 | 0.9 |
24.70
32.70
25.70
|
6 tháng
(2024-03-22) |
-1.60 | -5.82% | 5,044,200 | -983,119 | -34.0 |
24.70
38.80
25.70
|
12 tháng
(2023-09-25) |
-2.60 | -9.12% | 5,743,500 | -872,719 | -30.3 |
22
38.80
25.70
|
24 tháng
(2022-09-29) |
-29.10 | -52.91% | 7,445,298 | -400,549 | -13.1 |
22
55.20
25.70
|
36 tháng
(2021-10-04) |
-58.14 | -69.18% | 9,500,497 | -23,053,228 | -2,522.1 |
22
91.12
25.70
|
60 tháng
(2019-12-09) |
-40.10 | -60.76% | 23,485,675 | -20,762,193 | -2,393.9 |
22
91.12
25.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
28/01/2021 |
43.62
|
77,045 | 47.21 | 47.21 | 40.60 | 55,800 | 0 | 2.6 |
27/01/2021 |
47.21
|
69,470 | 48.44 | 48.44 | 47.21 | 59,500 | 50 | 3.0 |
26/01/2021 |
48.44
|
72,900 | 49.86 | 49.86 | 48.44 | 50,300 | 0 | 2.6 |
25/01/2021 |
49.86
|
10,500 | 50.42 | 50.42 | 49.86 | 100 | 0 | 0.0 |
22/01/2021 |
50.42
|
30,200 | 50.52 | 50.52 | 49.57 | 13,500 | 0 | 0.7 |
21/01/2021 |
50.52
|
19,300 | 48.35 | 50.52 | 47.68 | 0 | 0 | 0 |
20/01/2021 |
48.35
|
30,200 | 47.97 | 48.63 | 41.45 | 4,000 | 0 | 0.2 |
19/01/2021 |
47.97
|
141,212 | 50.90 | 50.90 | 47.21 | 86,600 | 0 | 4.4 |
18/01/2021 |
50.90
|
54,935 | 50.99 | 51.18 | 50.52 | 23,500 | 0 | 1.3 |
15/01/2021 |
50.99
|
23,549 | 50.52 | 50.99 | 50.80 | 0 | 0 | 0 |
14/01/2021 |
50.52
|
41,257 | 51.27 | 51.27 | 50.52 | 17,000 | 0 | 0.9 |
13/01/2021 |
51.27
|
86,300 | 51.37 | 52.22 | 43.34 | 23,100 | 0 | 1.2 |
12/01/2021 |
51.37
|
43,279 | 51.27 | 51.37 | 50.05 | 2,200 | 500 | 0.1 |
11/01/2021 |
51.27
|
30,300 | 50.05 | 51.93 | 50.52 | 8,600 | 100 | 0.5 |
08/01/2021 |
50.05
|
109,055 | 48.06 | 50.05 | 48.06 | 0 | 0 | 0 |
07/01/2021 |
48.06
|
76,100 | 47.68 | 48.16 | 47.40 | 10,000 | 0 | 0.5 |
06/01/2021 |
47.68
|
53,000 | 47.87 | 48.16 | 47.68 | 0 | 0 | 0 |
05/01/2021 |
47.87
|
29,537 | 47.78 | 48.16 | 47.21 | 200 | 300 | -0.0 |
04/01/2021 |
47.78
|
63,200 | 47.87 | 48.16 | 47.68 | 14,500 | 800 | 0.7 |
31/12/2020 |
47.87
|
28,600 | 47.59 | 48.06 | 47.21 | 1,600 | 0 | 0.1 |
30/12/2020 |
47.59
|
60,631 | 48.44 | 48.82 | 47.59 | 28,000 | 300 | 1.4 |
29/12/2020 |
48.44
|
50,313 | 49.76 | 49.76 | 47.97 | 10,400 | 1,200 | 0.5 |
28/12/2020 |
49.76
|
57,500 | 48.16 | 50.05 | 46.83 | 14,800 | 0 | 0.7 |
25/12/2020 |
48.16
|
31,000 | 46.46 | 48.16 | 45.42 | 6,000 | 0 | 0.3 |
24/12/2020 |
46.46
|
54,028 | 46.83 | 47.68 | 45.51 | 15,400 | 0 | 0.8 |
23/12/2020 |
46.83
|
96,100 | 45.99 | 49.01 | 45.89 | 13,300 | 0 | 0.7 |
22/12/2020 |
45.99
|
63,761 | 45.23 | 46.08 | 45.04 | 8,500 | 0 | 0.4 |
21/12/2020 |
45.23
|
38,600 | 45.04 | 45.32 | 44.85 | 9,600 | 0 | 0.5 |
18/12/2020 |
45.04
|
18,025 | 45.23 | 45.23 | 44.85 | 2,100 | 0 | 0.1 |
17/12/2020 |
45.23
|
42,200 | 45.89 | 45.99 | 44.76 | 21,400 | 0 | 1.0 |
16/12/2020 |
45.89
|
52,423 | 45.23 | 45.99 | 45.32 | 11,100 | 0 | 0.5 |
15/12/2020 |
45.23
|
36,584 | 44.66 | 45.61 | 44.66 | 12,400 | 0 | 0.6 |
14/12/2020 |
44.66
|
41,110 | 44.76 | 44.95 | 44.57 | 8,700 | 100 | 0.4 |
11/12/2020 |
44.76
|
40,340 | 44.57 | 44.95 | 38.05 | 17,500 | 0 | 0.8 |
10/12/2020 |
44.57
|
20,808 | 44.66 | 45.23 | 44.38 | 0 | 0 | 0 |
09/12/2020 |
44.66
|
31,728 | 44.95 | 45.32 | 44.57 | 500 | 0 | 0.0 |
08/12/2020 |
44.95
|
19,769 | 45.04 | 45.23 | 38.15 | 0 | 0 | 0 |
07/12/2020 |
45.04
|
36,690 | 45.14 | 45.32 | 44.57 | 0 | 0 | 0 |
04/12/2020 |
45.14
|
26,930 | 45.32 | 45.61 | 44.66 | 500 | 0 | 0.0 |
03/12/2020 |
45.32
|
30,200 | 45.80 | 46.27 | 44.76 | 0 | 0 | 0 |
02/12/2020 |
45.80
|
33,000 | 45.51 | 46.46 | 44.95 | 0 | 0 | 0 |
01/12/2020 |
45.51
|
75,505 | 45.32 | 45.70 | 44.29 | 0 | 100 | -0.0 |
30/11/2020 |
45.32
|
97,700 | 44.00 | 46.93 | 44.29 | 200 | 0 | 0.0 |
27/11/2020 |
44.00
|
35,400 | 42.96 | 44.29 | 42.96 | 0 | 0 | 0 |
26/11/2020 |
42.96
|
11,640 | 42.96 | 42.96 | 42.59 | 0 | 0 | 0 |
25/11/2020 |
42.96
|
13,900 | 42.87 | 43.34 | 42.59 | 0 | 0 | 0 |
24/11/2020 |
42.87
|
29,700 | 42.77 | 42.87 | 42.49 | 0 | 0 | 0 |
23/11/2020 |
42.77
|
22,637 | 42.77 | 42.87 | 42.40 | 0 | 0 | 0 |
20/11/2020 |
42.77
|
25,300 | 42.96 | 42.96 | 42.49 | 0 | 0 | 0 |
19/11/2020 |
42.96
|
48,710 | 42.30 | 43.25 | 42.49 | 0 | 0 | 0 |
18/11/2020 |
42.30
|
51,185 | 42.87 | 42.87 | 36.35 | 0 | 0 | 0 |
17/11/2020 |
42.87
|
35,150 | 42.40 | 43.44 | 42.49 | 0 | 0 | 0 |
16/11/2020 |
42.40
|
43,660 | 43.06 | 43.15 | 42.30 | 0 | 0 | 0 |
13/11/2020 |
43.06
|
19,181 | 43.62 | 50.42 | 42.87 | 0 | 0 | 0 |
12/11/2020 |
43.62
|
54,082 | 42.96 | 44.85 | 42.59 | 0 | 0 | 0 |
11/11/2020 |
42.96
|
76,305 | 41.45 | 43.44 | 41.17 | 0 | 0 | 0 |
10/11/2020 |
41.45
|
10,560 | 41.07 | 41.55 | 40.89 | 0 | 0 | 0 |
09/11/2020 |
41.07
|
12,500 | 41.26 | 41.26 | 40.79 | 0 | 0 | 0 |
06/11/2020 |
41.26
|
4,320 | 41.07 | 41.26 | 40.98 | 0 | 0 | 0 |
05/11/2020 |
41.07
|
14,321 | 41.07 | 41.45 | 40.98 | 2,000 | 0 | 0.1 |
04/11/2020 |
41.07
|
3,610 | 40.98 | 41.36 | 41.07 | 0 | 0 | 0 |
03/11/2020 |
40.98
|
2,200 | 40.98 | 41.83 | 40.98 | 100 | 0 | 0.0 |
02/11/2020 |
40.98
|
13,050 | 40.23 | 41.55 | 40.60 | 0 | 0 | 0 |
30/10/2020 |
40.23
|
12,533 | 40.13 | 40.70 | 39.66 | 0 | 0 | 0 |
29/10/2020 |
40.13
|
8,250 | 39.85 | 40.51 | 40.13 | 0 | 0 | 0 |
28/10/2020 |
39.85
|
22,042 | 41.55 | 41.55 | 39.66 | 0 | 0 | 0 |
27/10/2020 |
41.55
|
22,450 | 42.02 | 42.02 | 41.26 | 0 | 0 | 0 |
26/10/2020 |
42.02
|
10,875 | 42.30 | 42.49 | 42.02 | 100 | 0 | 0.0 |
23/10/2020 |
42.30
|
18,647 | 42.68 | 42.68 | 42.30 | 0 | 0 | 0 |
22/10/2020 |
42.68
|
60,550 | 42.11 | 42.87 | 42.11 | 0 | 0 | 0 |
21/10/2020 |
42.11
|
48,635 | 42.21 | 42.68 | 42.11 | 0 | 0 | 0 |
20/10/2020 |
42.21
|
47,200 | 42.77 | 42.87 | 41.55 | 0 | 0 | 0 |
19/10/2020 |
42.77
|
6,900 | 42.49 | 43.81 | 42.11 | 0 | 0 | 0 |
16/10/2020 |
42.49
|
68,160 | 43.91 | 44.38 | 41.55 | 20 | 0 | 0.0 |
15/10/2020 |
43.91
|
159,763 | 41.17 | 45.23 | 41.26 | 30 | 200 | -0.0 |
14/10/2020 |
41.17
|
20,300 | 40.60 | 41.17 | 40.41 | 0 | 0 | 0 |
13/10/2020 |
40.60
|
33,090 | 41.64 | 41.64 | 40.60 | 100 | 0 | 0.0 |
12/10/2020 |
41.64
|
41,900 | 42.11 | 42.30 | 40.60 | 100 | 0 | 0.0 |
09/10/2020 |
42.11
|
28,526 | 42.87 | 43.25 | 41.55 | 100 | 0 | 0.0 |
08/10/2020 |
42.87
|
27,380 | 44.19 | 44.19 | 42.49 | 0 | 0 | 0 |
07/10/2020 |
44.19
|
76,015 | 42.21 | 44.85 | 41.55 | 0 | 0 | 0 |
06/10/2020 |
42.21
|
48,777 | 39.94 | 42.40 | 40.32 | 600 | 0 | 0.0 |
05/10/2020 |
39.94
|
36,205 | 40.04 | 40.41 | 38.71 | 0 | 0 | 0 |
02/10/2020 |
40.04
|
27,568 | 40.23 | 40.41 | 39.00 | 0 | 0 | 0 |
01/10/2020 |
40.23
|
24,040 | 38.71 | 40.60 | 38.81 | 0 | 0 | 0 |
30/09/2020 |
38.71
|
3,100 | 38.71 | 38.81 | 38.71 | 0 | 0 | 0 |
29/09/2020 |
38.71
|
53,050 | 38.81 | 39.47 | 38.71 | 0 | 0 | 0 |
28/09/2020 |
38.81
|
45,513 | 38.71 | 39.19 | 38.71 | 0 | 0 | 0 |
25/09/2020 |
38.71
|
32,980 | 38.81 | 39.09 | 38.71 | 0 | 0 | 0 |
24/09/2020 |
38.81
|
38,247 | 38.71 | 39.19 | 36.83 | 0 | 0 | 0 |
23/09/2020 |
38.71
|
5,925 | 39.00 | 39.00 | 38.71 | 0 | 0 | 0 |
22/09/2020 |
39.00
|
10,609 | 39.09 | 39.19 | 38.34 | 0 | 0 | 0 |
21/09/2020 |
39.09
|
39,781 | 39.00 | 39.19 | 38.24 | 0 | 0 | 0 |
18/09/2020 |
39.00
|
14,169 | 39.00 | 39.19 | 38.71 | 0 | 0 | 0 |
17/09/2020 |
39.00
|
7,200 | 39.09 | 39.09 | 38.71 | 0 | 0 | 0 |
16/09/2020 |
39.09
|
5,300 | 39.19 | 39.28 | 39.00 | 0 | 0 | 0 |
15/09/2020 |
39.19
|
6,730 | 39.28 | 39.38 | 39.19 | 0 | 2,900 | -0.1 |
14/09/2020 |
39.28
|
5,778 | 39.66 | 40.13 | 39.19 | 0 | 117 | -0.0 |
11/09/2020 |
39.66
|
7,911 | 38.71 | 39.66 | 38.71 | 0 | 0 | 0 |
10/09/2020 |
38.71
|
18,400 | 39.66 | 40.13 | 38.71 | 0 | 0 | 0 |