Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-09-18) |
-2.50 | -3.68% | 39,400 | 13,394 | 0.9 |
65.50
71
65.50
|
2 tháng
(2024-08-19) |
-1.61 | -2.40% | 77,100 | 18,694 | 1.3 |
65.50
71
65.50
|
3 tháng
(2024-07-22) |
2.05 | 3.23% | 100,400 | 18,267 | 1.2 |
63.45
71
65.50
|
6 tháng
(2024-04-22) |
3.79 | 6.13% | 317,000 | -15,433 | -0.9 |
59.69
71
65.50
|
12 tháng
(2023-10-24) |
3.79 | 6.13% | 895,600 | -138,483 | -7.9 |
53.04
71
65.50
|
24 tháng
(2022-10-31) |
24.50 | 59.77% | 4,380,600 | 482,599 | 31.5 |
37.23
71
65.50
|
36 tháng
(2021-11-03) |
15.52 | 31.05% | 10,199,100 | 552,314 | 37.0 |
37.23
71
65.50
|
60 tháng
(2019-11-14) |
9.56 | 17.09% | 44,303,330 | -2,406,796 | -105.6 |
34.28
71
65.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
06/10/2020 |
51.54
|
230,740 | 49.67 | 51.54 | 50.32 | 5,350 | 500 | 0.3 |
05/10/2020 |
49.67
|
155,120 | 49.18 | 49.67 | 49.26 | 10,960 | 0 | 0.7 |
02/10/2020 |
49.18
|
159,830 | 49.51 | 49.67 | 48.77 | 23,130 | 1,460 | 1.3 |
01/10/2020 |
49.51
|
104,510 | 48.86 | 50.08 | 48.86 | 9,550 | 0 | 0.6 |
30/09/2020 |
48.86
|
143,200 | 47.96 | 49.26 | 47.96 | 6,850 | 230 | 0.4 |
29/09/2020 |
47.96
|
282,770 | 48.94 | 49.34 | 47.96 | 73,300 | 680 | 4.3 |
28/09/2020 |
48.94
|
185,560 | 49.75 | 50.08 | 48.86 | 38,130 | 2,670 | 2.1 |
25/09/2020 |
49.75
|
52,140 | 49.67 | 50.16 | 49.34 | 10,440 | 1,000 | 0.6 |
24/09/2020 |
49.67
|
113,890 | 49.51 | 50.24 | 49.34 | 15,890 | 980 | 0.9 |
23/09/2020 |
49.51
|
140,830 | 49.18 | 50.08 | 48.94 | 22,430 | 0 | 1.4 |
22/09/2020 |
49.18
|
203,220 | 49.67 | 50.00 | 48.86 | 32,840 | 2,000 | 1.9 |
21/09/2020 |
49.67
|
218,880 | 49.91 | 50.48 | 49.18 | 69,700 | 280 | 4.2 |
18/09/2020 |
49.91
|
112,660 | 48.94 | 49.91 | 48.69 | 9,160 | 2,460 | 0.4 |
17/09/2020 |
48.94
|
141,660 | 48.45 | 50.08 | 48.12 | 9,230 | 3,520 | 0.3 |
16/09/2020 |
48.45
|
234,080 | 46.66 | 48.45 | 46.58 | 22,870 | 18,160 | 0.3 |
15/09/2020 |
46.66
|
219,260 | 47.06 | 47.23 | 46.41 | 20,340 | 27,160 | -0.4 |
14/09/2020 |
47.06
|
225,130 | 46.82 | 47.47 | 46.33 | 14,050 | 29,230 | -0.9 |
11/09/2020 |
46.82
|
135,940 | 46.49 | 47.06 | 46.33 | 14,070 | 7,630 | 0.4 |
10/09/2020 |
46.49
|
151,950 | 46.90 | 47.47 | 46.49 | 6,000 | 17,000 | -0.6 |
09/09/2020 |
46.90
|
246,400 | 46.25 | 46.98 | 44.87 | 6,050 | 21,560 | -0.9 |
08/09/2020 |
46.25
|
420,240 | 44.30 | 46.25 | 44.21 | 17,640 | 66,500 | -2.7 |
07/09/2020 |
44.30
|
283,240 | 43.89 | 45.44 | 43.89 | 19,690 | 23,160 | -0.2 |
04/09/2020 |
43.89
|
320,420 | 43.07 | 44.13 | 42.59 | 10,480 | 156,670 | -7.8 |
03/09/2020 |
43.07
|
105,110 | 42.91 | 43.32 | 42.83 | 14,010 | 44,230 | -1.6 |
01/09/2020 |
42.91
|
143,490 | 43.07 | 43.48 | 42.83 | 17,130 | 41,530 | -1.3 |
31/08/2020 |
43.07
|
295,060 | 43.89 | 43.97 | 43.07 | 540 | 37,800 | -2.0 |
28/08/2020 |
43.89
|
279,390 | 44.62 | 45.27 | 43.81 | 0 | 50,000 | -2.7 |
27/08/2020 |
44.62
|
195,780 | 43.56 | 44.78 | 43.32 | 9,820 | 29,000 | -1.0 |
26/08/2020 |
43.56
|
119,400 | 43.89 | 43.97 | 43.32 | 6,490 | 17,000 | -0.6 |
25/08/2020 |
43.89
|
193,160 | 43.32 | 43.97 | 42.83 | 4,580 | 52,000 | -2.5 |
24/08/2020 |
43.32
|
230,170 | 42.59 | 43.89 | 42.75 | 2,120 | 30,500 | -1.5 |
21/08/2020 |
42.59
|
197,880 | 41.85 | 43.16 | 41.45 | 660 | 82,500 | -4.2 |
20/08/2020 |
41.85
|
78,890 | 42.26 | 42.34 | 41.53 | 10 | 36,440 | -1.9 |
19/08/2020 |
42.26
|
140,810 | 42.67 | 42.67 | 42.02 | 2,050 | 74,510 | -3.8 |
18/08/2020 |
42.67
|
354,540 | 41.53 | 43.48 | 41.53 | 3,400 | 175,540 | -9.0 |
17/08/2020 |
41.53
|
58,570 | 40.71 | 41.85 | 40.22 | 600 | 14,150 | -0.7 |
14/08/2020 |
40.71
|
80,180 | 40.26 | 41.69 | 40.26 | 10 | 16,540 | -0.8 |
13/08/2020 |
40.26
|
49,670 | 40.14 | 40.63 | 40.10 | 240 | 0 | 0.0 |
12/08/2020 |
40.14
|
23,160 | 40.63 | 40.63 | 40.14 | 750 | 760 | -0.0 |
11/08/2020 |
40.63
|
39,340 | 41.04 | 41.04 | 40.31 | 0 | 5,000 | -0.2 |
10/08/2020 |
41.04
|
62,500 | 40.71 | 41.20 | 40.71 | 1,770 | 500 | 0.1 |
07/08/2020 |
40.71
|
47,690 | 40.96 | 41.45 | 40.71 | 2,610 | 500 | 0.1 |
06/08/2020 |
40.96
|
103,780 | 39.82 | 41.20 | 39.82 | 2,890 | 500 | 0.1 |
05/08/2020 |
39.82
|
80,180 | 39.78 | 40.14 | 39.49 | 5,470 | 1,000 | 0.2 |
04/08/2020 |
39.78
|
53,160 | 39.41 | 39.82 | 39.25 | 2,150 | 0 | 0.1 |
03/08/2020 |
39.41
|
39,360 | 37.86 | 39.41 | 37.86 | 2,820 | 0 | 0.1 |
31/07/2020 |
37.86
|
15,520 | 38.43 | 38.43 | 37.70 | 0 | 0 | 0 |
30/07/2020 |
38.43
|
44,170 | 37.29 | 38.72 | 37.29 | 1,990 | 0 | 0.1 |
29/07/2020 |
37.29
|
74,360 | 38.92 | 38.92 | 36.64 | 1,210 | 1,240 | -0.0 |
28/07/2020 |
38.92
|
31,370 | 37.50 | 38.92 | 37.54 | 1,410 | 560 | 0.0 |
27/07/2020 |
37.50
|
134,100 | 40.31 | 40.31 | 37.50 | 2,610 | 2,610 | 0.0 |
24/07/2020 |
40.31
|
72,900 | 41.28 | 41.45 | 39.98 | 10,560 | 3,440 | 0.4 |
23/07/2020 |
41.28
|
13,400 | 41.53 | 41.53 | 41.20 | 5,000 | 840 | 0.2 |
22/07/2020 |
41.53
|
36,840 | 41.53 | 41.77 | 41.20 | 50 | 19,000 | -1.0 |
21/07/2020 |
41.53
|
57,900 | 41.20 | 41.69 | 41.20 | 2,130 | 14,240 | -0.6 |
20/07/2020 |
41.20
|
47,560 | 41.53 | 41.85 | 41.20 | 3,330 | 14,670 | -0.6 |
17/07/2020 |
41.53
|
12,500 | 41.53 | 41.61 | 41.36 | 0 | 0 | 0 |
16/07/2020 |
41.53
|
59,160 | 41.69 | 42.18 | 41.20 | 1,860 | 9,380 | -0.4 |
15/07/2020 |
41.69
|
34,090 | 41.69 | 41.69 | 41.36 | 570 | 0 | 0.0 |
14/07/2020 |
41.69
|
29,610 | 41.69 | 41.69 | 41.36 | 4,700 | 200 | 0.2 |
13/07/2020 |
41.69
|
28,410 | 41.85 | 42.02 | 41.45 | 0 | 520 | -0.0 |
10/07/2020 |
41.85
|
24,890 | 41.85 | 41.93 | 41.53 | 260 | 0 | 0.0 |
09/07/2020 |
41.85
|
36,480 | 41.53 | 41.93 | 41.53 | 1,060 | 0 | 0.1 |
08/07/2020 |
41.53
|
15,850 | 41.28 | 41.61 | 41.20 | 1,370 | 0 | 0.1 |
07/07/2020 |
41.28
|
32,700 | 41.20 | 41.69 | 41.20 | 0 | 710 | -0.0 |
06/07/2020 |
41.20
|
18,720 | 41.36 | 41.77 | 41.20 | 460 | 0 | 0.0 |
03/07/2020 |
41.36
|
49,610 | 41.36 | 41.93 | 41.36 | 2,830 | 0 | 0.1 |
02/07/2020 |
41.36
|
23,890 | 41.12 | 41.53 | 41.12 | 510 | 0 | 0.0 |
01/07/2020 |
41.12
|
28,850 | 40.47 | 41.53 | 40.79 | 60 | 0 | 0.0 |
30/06/2020 |
40.47
|
33,550 | 40.71 | 41.12 | 40.31 | 1,350 | 4,400 | -0.2 |
29/06/2020 |
40.71
|
77,610 | 41.53 | 41.53 | 40.43 | 1,810 | 3,420 | -0.1 |
26/06/2020 |
41.53
|
48,130 | 41.53 | 41.77 | 41.28 | 500 | 2,970 | -0.1 |
25/06/2020 |
41.53
|
45,280 | 41.85 | 42.18 | 41.53 | 0 | 3,150 | -0.2 |
24/06/2020 |
41.85
|
69,610 | 42.26 | 42.67 | 41.61 | 5,530 | 24,940 | -1.0 |
23/06/2020 |
42.26
|
34,670 | 42.02 | 43.16 | 42.18 | 1,800 | 3,300 | -0.1 |
22/06/2020 |
42.02
|
97,920 | 41.85 | 42.34 | 41.69 | 7,550 | 87,000 | -4.1 |
19/06/2020 |
41.85
|
111,750 | 41.85 | 42.02 | 41.69 | 10,680 | 83,530 | -3.8 |
18/06/2020 |
41.85
|
16,180 | 42.18 | 42.18 | 41.53 | 50 | 2,140 | -0.1 |
17/06/2020 |
42.18
|
43,650 | 41.61 | 42.18 | 41.28 | 530 | 0 | 0.0 |
16/06/2020 |
41.61
|
62,260 | 40.96 | 41.93 | 41.12 | 21,950 | 1,220 | 1.1 |
15/06/2020 |
40.96
|
103,330 | 42.18 | 42.18 | 40.88 | 5,760 | 23,740 | -0.9 |
12/06/2020 |
42.18
|
99,580 | 42.34 | 42.34 | 40.71 | 2,690 | 0 | 0.1 |
11/06/2020 |
42.34
|
285,060 | 43.56 | 43.56 | 42.26 | 32,300 | 54,460 | -1.2 |
10/06/2020 |
43.56
|
194,340 | 44.54 | 44.62 | 43.56 | 3,620 | 56,980 | -2.9 |
09/06/2020 |
44.54
|
126,130 | 45.52 | 45.52 | 44.54 | 3,960 | 5,110 | -0.1 |
08/06/2020 |
45.52
|
107,210 | 44.78 | 45.92 | 44.78 | 2,260 | 0 | 0.1 |
05/06/2020 |
44.78
|
55,350 | 44.46 | 45.19 | 44.38 | 9,360 | 0 | 0.5 |
04/06/2020 |
44.46
|
154,360 | 44.62 | 44.78 | 43.97 | 12,710 | 0 | 0.7 |
03/06/2020 |
44.62
|
92,750 | 44.70 | 45.60 | 43.97 | 1,470 | 3,550 | -0.1 |
02/06/2020 |
44.70
|
155,100 | 46.01 | 46.17 | 44.30 | 20,050 | 4,340 | 0.9 |
01/06/2020 |
46.01
|
193,510 | 44.95 | 47.15 | 44.95 | 9,750 | 1,800 | 0.4 |
29/05/2020 |
44.95
|
85,840 | 44.38 | 45.35 | 44.05 | 2,730 | 900 | 0.1 |
28/05/2020 |
44.38
|
133,570 | 43.73 | 44.95 | 43.73 | 13,110 | 0 | 0.7 |
27/05/2020 |
43.73
|
273,940 | 43.40 | 45.60 | 43.48 | 18,580 | 0 | 1.0 |
26/05/2020 |
43.40
|
143,320 | 43.16 | 43.48 | 42.67 | 20,560 | 1,010 | 1.0 |
25/05/2020 |
43.16
|
66,850 | 42.67 | 43.32 | 42.34 | 11,580 | 400 | 0.6 |
22/05/2020 |
42.67
|
180,760 | 43.73 | 44.54 | 42.42 | 11,120 | 18,480 | -0.4 |
21/05/2020 |
43.73
|
306,020 | 42.26 | 44.30 | 41.85 | 14,150 | 9,630 | 0.2 |
20/05/2020 |
42.26
|
55,400 | 41.93 | 42.26 | 41.53 | 8,750 | 480 | 0.4 |
19/05/2020 |
41.93
|
104,760 | 42.10 | 43.16 | 41.45 | 6,550 | 0 | 0.3 |