Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
-1.35 | -3.43% | 35,700 | 3,909 | 0.2 |
38
39.35
38
|
2 tháng
(2024-07-22) |
0.96 | 2.60% | 67,400 | 3,309 | 0.1 |
36.56
39.40
38
|
3 tháng
(2024-06-21) |
0.48 | 1.28% | 99,800 | 4,709 | 0.2 |
36.56
39.40
38
|
6 tháng
(2024-03-25) |
0.48 | 1.28% | 290,600 | -17,600 | -0.7 |
35.50
39.49
38
|
12 tháng
(2023-09-25) |
-1.11 | -2.85% | 653,700 | -14,120 | -0.5 |
35.50
40.89
38
|
24 tháng
(2022-09-30) |
-9.66 | -20.28% | 1,384,500 | -46,690 | -1.3 |
35.50
47.66
38
|
36 tháng
(2021-10-05) |
-17.75 | -31.83% | 2,091,200 | -57,960 | -3.0 |
35.50
57.57
38
|
60 tháng
(2019-10-16) |
-28.81 | -43.12% | 5,219,720 | -515,310 | -27.4 |
35.50
73.69
38
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
17/09/2020 |
52.07
|
3,890 | 51.19 | 52.07 | 51.19 | 50 | 0 | 0.0 |
16/09/2020 |
51.19
|
17,200 | 51.19 | 51.63 | 51.19 | 0 | 0 | 0 |
15/09/2020 |
51.19
|
1,320 | 50.74 | 51.19 | 50.74 | 100 | 0 | 0.0 |
14/09/2020 |
50.74
|
7,600 | 50.30 | 52.07 | 50.30 | 90 | 640 | -0.0 |
11/09/2020 |
50.30
|
570 | 49.42 | 51.19 | 50.30 | 540 | 20 | 0.0 |
10/09/2020 |
49.42
|
2,450 | 49.69 | 49.86 | 49.07 | 0 | 0 | 0 |
09/09/2020 |
49.69
|
7,960 | 49.33 | 49.95 | 48.98 | 300 | 100 | 0.0 |
08/09/2020 |
49.33
|
1,590 | 49.07 | 49.42 | 48.98 | 0 | 0 | 0 |
07/09/2020 |
49.07
|
9,810 | 49.42 | 49.51 | 48.98 | 60 | 3,570 | -0.2 |
04/09/2020 |
49.42
|
41,930 | 47.66 | 49.42 | 47.66 | 0 | 5,100 | -0.3 |
03/09/2020 |
47.66
|
6,090 | 48.54 | 49.42 | 46.77 | 0 | 1,820 | -0.1 |
01/09/2020 |
48.54
|
36,570 | 46.24 | 48.54 | 45.89 | 100 | 0 | 0.0 |
31/08/2020 |
46.24
|
3,100 | 46.07 | 46.77 | 45.18 | 0 | 0 | 0 |
28/08/2020 |
46.07
|
5,170 | 45.01 | 46.24 | 45.01 | 0 | 0 | 0 |
27/08/2020 |
45.01
|
3,070 | 44.57 | 45.01 | 44.57 | 0 | 100 | -0.0 |
26/08/2020 |
44.57
|
2,510 | 44.13 | 45.01 | 43.24 | 100 | 0 | 0.0 |
25/08/2020 |
44.13
|
3,990 | 43.24 | 44.13 | 43.07 | 120 | 0 | 0.0 |
24/08/2020 |
43.24
|
5,960 | 42.36 | 43.60 | 42.36 | 150 | 0 | 0.0 |
21/08/2020 |
42.36
|
17,710 | 42.36 | 43.24 | 42.36 | 110 | 16,810 | -0.8 |
20/08/2020 |
42.36
|
25,560 | 42.36 | 42.63 | 41.92 | 400 | 20,000 | -0.9 |
19/08/2020 |
42.36
|
30,140 | 42.63 | 42.63 | 42.36 | 0 | 30,000 | -1.4 |
18/08/2020 |
42.63
|
2,500 | 42.54 | 42.80 | 42.36 | 120 | 2,270 | -0.1 |
17/08/2020 |
42.54
|
6,280 | 42.80 | 43.24 | 42.54 | 40 | 6,170 | -0.3 |
14/08/2020 |
42.80
|
10,630 | 42.80 | 42.80 | 42.36 | 0 | 10,140 | -0.5 |
13/08/2020 |
42.80
|
5,660 | 43.24 | 43.33 | 42.36 | 0 | 5,360 | -0.3 |
12/08/2020 |
43.24
|
5,390 | 43.16 | 43.68 | 43.07 | 20 | 5,050 | -0.2 |
11/08/2020 |
43.16
|
13,020 | 43.68 | 44.13 | 43.16 | 0 | 12,510 | -0.6 |
10/08/2020 |
43.68
|
4,970 | 42.89 | 43.68 | 42.89 | 0 | 100 | -0.0 |
07/08/2020 |
42.89
|
2,900 | 43.95 | 43.95 | 42.80 | 100 | 0 | 0.0 |
06/08/2020 |
43.95
|
2,280 | 43.24 | 44.04 | 42.98 | 900 | 0 | 0.0 |
05/08/2020 |
43.24
|
1,310 | 42.36 | 44.57 | 42.63 | 420 | 1,230 | -0.0 |
04/08/2020 |
42.36
|
16,140 | 42.36 | 42.45 | 42.10 | 230 | 14,890 | -0.7 |
03/08/2020 |
42.36
|
40,950 | 42.36 | 42.80 | 41.92 | 0 | 40,100 | -1.9 |
31/07/2020 |
42.36
|
3,280 | 41.92 | 43.24 | 42.36 | 40 | 0 | 0.0 |
30/07/2020 |
41.92
|
2,490 | 42.36 | 42.45 | 41.92 | 0 | 0 | 0 |
29/07/2020 |
42.36
|
11,300 | 43.68 | 43.68 | 42.27 | 0 | 0 | 0 |
28/07/2020 |
43.68
|
1,480 | 42.05 | 43.68 | 42.01 | 1,000 | 0 | 0.0 |
27/07/2020 |
42.05
|
6,300 | 45.18 | 45.18 | 42.05 | 0 | 0 | 0 |
24/07/2020 |
45.18
|
3,560 | 47.21 | 47.21 | 45.18 | 0 | 0 | 0 |
23/07/2020 |
47.21
|
7,500 | 46.33 | 47.21 | 45.89 | 0 | 0 | 0 |
22/07/2020 |
46.33
|
1,640 | 46.33 | 46.77 | 46.33 | 30 | 0 | 0.0 |
21/07/2020 |
46.33
|
3,510 | 46.33 | 46.95 | 46.33 | 0 | 0 | 0 |
20/07/2020 |
46.33
|
1,250 | 46.33 | 48.36 | 46.33 | 0 | 0 | 0 |
17/07/2020 |
46.33
|
520 | 46.77 | 46.77 | 46.33 | 100 | 0 | 0.0 |
16/07/2020 |
46.77
|
530 | 47.21 | 47.21 | 46.77 | 0 | 0 | 0 |
15/07/2020 |
47.21
|
2,220 | 47.21 | 47.21 | 46.77 | 180 | 0 | 0.0 |
14/07/2020 |
47.21
|
1,290 | 48.36 | 48.36 | 46.77 | 100 | 0 | 0.0 |
13/07/2020 |
48.36
|
130 | 48.36 | 48.36 | 48.36 | 100 | 0 | 0.0 |
10/07/2020 |
48.36
|
8,260 | 47.92 | 48.54 | 47.74 | 180 | 0 | 0.0 |
09/07/2020 |
47.92
|
10,140 | 47.21 | 49.42 | 47.21 | 0 | 3,000 | -0.2 |
08/07/2020 |
47.21
|
210 | 47.57 | 47.57 | 45.89 | 0 | 0 | 0 |
07/07/2020 |
47.57
|
5,910 | 45.36 | 47.66 | 45.10 | 5,810 | 0 | 0.3 |
06/07/2020 |
45.36
|
3,040 | 46.33 | 46.77 | 45.36 | 1,710 | 0 | 0.1 |
03/07/2020 |
46.33
|
2,220 | 46.07 | 46.69 | 45.36 | 700 | 0 | 0.0 |
02/07/2020 |
46.07
|
2,580 | 47.21 | 48.89 | 46.07 | 0 | 0 | 0 |
01/07/2020 |
47.21
|
4,120 | 45.89 | 48.19 | 45.89 | 1,000 | 0 | 0.1 |
30/06/2020 |
45.89
|
960 | 45.98 | 46.69 | 45.89 | 220 | 0 | 0.0 |
29/06/2020 |
45.98
|
6,800 | 47.04 | 48.45 | 45.98 | 400 | 0 | 0.0 |
26/06/2020 |
47.04
|
830 | 47.04 | 47.04 | 46.60 | 0 | 0 | 0 |
25/06/2020 |
47.04
|
2,210 | 47.21 | 47.21 | 46.51 | 0 | 0 | 0 |
24/06/2020 |
47.21
|
2,030 | 47.21 | 48.01 | 46.24 | 50 | 0 | 0.0 |
23/06/2020 |
47.21
|
810 | 48.10 | 48.10 | 47.21 | 0 | 0 | 0 |
22/06/2020 |
48.10
|
6,400 | 48.19 | 48.19 | 46.86 | 0 | 0 | 0 |
19/06/2020 |
48.19
|
1,420 | 46.77 | 48.45 | 46.77 | 0 | 0 | 0 |
18/06/2020 |
46.77
|
3,150 | 46.60 | 47.66 | 46.24 | 930 | 0 | 0.0 |
17/06/2020 |
46.60
|
1,280 | 46.86 | 46.86 | 45.98 | 100 | 0 | 0.0 |
16/06/2020 |
46.86
|
390 | 46.86 | 47.21 | 46.86 | 0 | 0 | 0 |
15/06/2020 |
46.86
|
1,370 | 48.27 | 48.27 | 46.86 | 0 | 0 | 0 |
12/06/2020 |
48.27
|
7,760 | 48.80 | 48.80 | 45.45 | 790 | 1,950 | -0.1 |
11/06/2020 |
48.80
|
7,790 | 48.98 | 48.98 | 48.54 | 10 | 560 | -0.0 |
10/06/2020 |
48.98
|
2,970 | 48.98 | 49.33 | 48.54 | 200 | 0 | 0.0 |
09/06/2020 |
48.98
|
4,210 | 49.42 | 49.42 | 48.98 | 100 | 0 | 0.0 |
08/06/2020 |
49.42
|
11,640 | 49.42 | 49.42 | 48.54 | 0 | 0 | 0 |
05/06/2020 |
49.42
|
17,420 | 48.10 | 49.42 | 46.77 | 200 | 0 | 0.0 |
04/06/2020 |
48.10
|
7,230 | 48.36 | 48.36 | 48.10 | 300 | 0 | 0.0 |
03/06/2020 |
48.36
|
2,860 | 48.10 | 48.36 | 48.10 | 0 | 0 | 0 |
02/06/2020 |
48.10
|
29,480 | 48.80 | 48.80 | 48.01 | 5,040 | 9,110 | -0.2 |
01/06/2020 |
48.80
|
3,850 | 48.54 | 48.80 | 48.01 | 840 | 100 | 0.0 |
29/05/2020 |
48.54
|
3,140 | 48.54 | 48.89 | 48.45 | 1,430 | 0 | 0.1 |
28/05/2020 |
48.54
|
16,490 | 49.33 | 49.69 | 48.54 | 6,600 | 6,490 | 0.0 |
27/05/2020 |
49.33
|
4,210 | 49.42 | 49.86 | 48.54 | 100 | 0 | 0.0 |
26/05/2020 |
49.42
|
15,700 | 48.98 | 49.42 | 47.04 | 120 | 1,640 | -0.1 |
25/05/2020 |
48.98
|
6,760 | 49.42 | 49.51 | 48.98 | 0 | 0 | 0 |
22/05/2020 |
49.42
|
9,210 | 49.95 | 49.95 | 49.42 | 560 | 0 | 0.0 |
21/05/2020 |
49.95
|
6,790 | 49.86 | 50.30 | 49.86 | 30 | 0 | 0.0 |
20/05/2020 |
49.86
|
16,650 | 49.42 | 50.13 | 49.51 | 0 | 200 | -0.0 |
19/05/2020 |
49.42
|
14,470 | 48.72 | 50.22 | 48.54 | 0 | 0 | 0 |
18/05/2020 |
48.72
|
7,340 | 48.98 | 48.98 | 48.63 | 0 | 0 | 0 |
15/05/2020 |
48.98
|
10,300 | 49.07 | 49.33 | 48.98 | 0 | 0 | 0 |
14/05/2020 |
49.07
|
14,400 | 49.86 | 49.86 | 47.66 | 500 | 8,320 | -0.4 |
13/05/2020 |
49.86
|
16,760 | 50.13 | 50.13 | 46.69 | 10 | 2,250 | -0.1 |
12/05/2020 |
50.13
|
12,150 | 50.39 | 50.39 | 49.69 | 0 | 0 | 0 |
11/05/2020 |
50.39
|
20,370 | 50.13 | 50.74 | 50.13 | 30 | 0 | 0.0 |
08/05/2020 |
50.13
|
20,000 | 49.69 | 50.30 | 49.86 | 40 | 0 | 0.0 |
07/05/2020 |
49.69
|
37,450 | 48.10 | 49.86 | 47.66 | 5,060 | 500 | 0.3 |
06/05/2020 |
48.10
|
17,300 | 46.16 | 49.33 | 45.89 | 7,450 | 1,280 | 0.3 |
05/05/2020 |
46.16
|
8,970 | 47.74 | 47.74 | 44.83 | 10 | 150 | -0.0 |
04/05/2020 |
47.74
|
16,460 | 49.42 | 49.42 | 47.66 | 4,080 | 0 | 0.2 |
29/04/2020 |
49.42
|
14,660 | 49.42 | 50.30 | 47.66 | 2,440 | 0 | 0.1 |
28/04/2020 |
49.42
|
18,270 | 50.30 | 51.19 | 47.66 | 0 | 0 | 0 |