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) |
3.80 | 4.92% | 11,692,900 | 183,799 | 14.5 |
72.90
81
81
|
2 tháng
(2024-07-22) |
2.50 | 3.18% | 27,854,400 | 195,307 | 13.7 |
69.50
81
81
|
3 tháng
(2024-06-26) |
-6 | -6.90% | 47,045,300 | -622,633 | -57.6 |
69.50
89.50
81
|
6 tháng
(2024-03-25) |
-2.30 | -2.76% | 108,716,800 | -859,154 | -74.7 |
68.20
92
81
|
12 tháng
(2023-09-25) |
32.10 | 65.64% | 237,561,900 | -4,783,029 | -327.2 |
40
94.10
81
|
24 tháng
(2022-09-30) |
37.51 | 86.23% | 368,296,831 | -16,452,619 | -695.3 |
19.01
94.10
81
|
36 tháng
(2021-10-05) |
13.91 | 20.74% | 430,462,000 | -16,579,949 | -704.5 |
19.01
94.10
81
|
60 tháng
(2019-10-16) |
22.46 | 38.36% | 495,488,856 | -17,278,484 | -709.6 |
19.01
94.10
81
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
30/07/2020 |
56.52
|
5,584 | 56.70 | 56.74 | 56.29 | 200 | 100 | 0.0 |
29/07/2020 |
56.70
|
24,427 | 58.45 | 58.45 | 55.39 | 1,900 | 100 | 0.2 |
28/07/2020 |
58.45
|
31,998 | 57.19 | 58.54 | 57.33 | 291,220 | 288,620 | 0.3 |
27/07/2020 |
57.19
|
50,657 | 59.44 | 59.44 | 56.29 | 12,315 | 3,200 | 1.2 |
24/07/2020 |
59.44
|
49,000 | 60.39 | 61.20 | 58.54 | 26,100 | 2,000 | 3.2 |
23/07/2020 |
60.39
|
19,300 | 60.80 | 60.98 | 60.35 | 2,500 | 1,900 | 0.1 |
22/07/2020 |
60.80
|
20,300 | 61.65 | 61.65 | 60.57 | 500 | 200 | 0.0 |
21/07/2020 |
61.65
|
8,359 | 61.70 | 61.70 | 61.47 | 5,200 | 0 | 0.7 |
20/07/2020 |
61.70
|
21,100 | 61.25 | 62.15 | 61.25 | 19,100 | 11,800 | 1.0 |
17/07/2020 |
61.25
|
18,757 | 61.70 | 61.74 | 61.25 | 0 | 2,200 | -0.3 |
16/07/2020 |
61.70
|
3,320 | 61.79 | 61.79 | 61.56 | 100 | 100 | 0 |
15/07/2020 |
61.79
|
16,034 | 61.97 | 62.19 | 61.79 | 700 | 3,300 | -0.4 |
14/07/2020 |
61.97
|
13,200 | 62.15 | 62.15 | 61.34 | 2,000 | 2,900 | -0.1 |
13/07/2020 |
62.15
|
32,000 | 62.10 | 62.33 | 61.92 | 16,330 | 300 | 2.2 |
10/07/2020 |
62.10
|
22,400 | 61.83 | 62.15 | 61.70 | 12,270 | 0 | 1.7 |
09/07/2020 |
61.83
|
17,200 | 61.79 | 62.10 | 61.70 | 6,610 | 3,000 | 0.5 |
08/07/2020 |
61.79
|
37,726 | 61.70 | 61.92 | 61.25 | 18,100 | 835 | 2.4 |
07/07/2020 |
61.70
|
8,764 | 61.70 | 62.15 | 61.38 | 4,000 | 2,100 | 0.3 |
06/07/2020 |
61.70
|
14,330 | 61.92 | 62.24 | 61.29 | 4,600 | 3,000 | 0.2 |
03/07/2020 |
61.92
|
36,479 | 62.37 | 62.37 | 61.11 | 12,200 | 7,600 | 0.6 |
02/07/2020 |
62.37
|
25,440 | 60.35 | 62.37 | 60.39 | 15,300 | 2,100 | 1.8 |
01/07/2020 |
60.35
|
29,361 | 60.71 | 61.25 | 58.99 | 12,900 | 4,000 | 1.2 |
30/06/2020 |
60.71
|
23,587 | 60.57 | 61.16 | 60.35 | 17,700 | 1,500 | 2.2 |
29/06/2020 |
60.57
|
39,796 | 61.16 | 61.16 | 60.35 | 17,310 | 3,000 | 1.9 |
26/06/2020 |
61.16
|
25,900 | 61.25 | 61.70 | 60.57 | 21,600 | 15,400 | 0.8 |
25/06/2020 |
61.25
|
32,830 | 60.35 | 61.25 | 60.17 | 22,200 | 670 | 0 |
24/06/2020 |
60.35
|
24,550 | 60.35 | 61.25 | 60.12 | 6,000 | 1,900 | 0.6 |
23/06/2020 |
60.35
|
15,006 | 60.62 | 61.25 | 60.35 | 30,800 | 29,500 | 0.2 |
22/06/2020 |
60.62
|
11,761 | 60.66 | 61.25 | 60.62 | 1,361 | 200 | 0.2 |
19/06/2020 |
60.66
|
71,367 | 61.29 | 61.29 | 60.66 | 22,000 | 39,650 | -2.4 |
18/06/2020 |
61.29
|
33,307 | 61.92 | 61.92 | 60.80 | 17,000 | 0 | 2.3 |
17/06/2020 |
61.92
|
22,618 | 61.92 | 62.60 | 61.70 | 15,000 | 100 | 2.0 |
16/06/2020 |
61.92
|
30,850 | 61.07 | 62.15 | 61.25 | 11,100 | 500 | 1.5 |
15/06/2020 |
61.07
|
38,235 | 63.05 | 63.05 | 60.57 | 16,500 | 1,000 | 2.1 |
12/06/2020 |
63.05
|
67,046 | 61.70 | 63.05 | 57.64 | 10,190 | 6,700 | 0.5 |
11/06/2020 |
61.70
|
95,136 | 63.05 | 65.30 | 60.80 | 29,810 | 14,500 | 2.2 |
10/06/2020 |
63.05
|
65,227 | 62.10 | 63.05 | 62.06 | 40,235 | 1,200 | 5.4 |
09/06/2020 |
62.10
|
99,640 | 60.53 | 62.46 | 59.90 | 23,210 | 714 | 3.1 |
08/06/2020 |
60.53
|
30,970 | 60.03 | 60.80 | 59.94 | 2,750 | 0 | 0.4 |
05/06/2020 |
60.03
|
23,594 | 58.99 | 60.57 | 58.54 | 6,700 | 0 | 0.9 |
04/06/2020 |
58.99
|
99,425 | 60.30 | 60.30 | 57.64 | 9,700 | 23,600 | -1.8 |
03/06/2020 |
60.30
|
34,952 | 60.21 | 60.98 | 59.90 | 8,053 | 11,200 | -0.4 |
02/06/2020 |
60.21
|
38,315 | 60.75 | 61.20 | 60.12 | 3,900 | 0 | 0.5 |
01/06/2020 |
60.75
|
43,700 | 60.26 | 61.25 | 60.35 | 2,900 | 710 | 0.3 |
29/05/2020 |
60.26
|
37,157 | 59.44 | 60.80 | 60.17 | 10,300 | 9,100 | 0.2 |
28/05/2020 |
59.44
|
101,359 | 60.57 | 61.25 | 59.44 | 39,000 | 41,360 | -0.3 |
27/05/2020 |
60.57
|
103,152 | 57.15 | 61.70 | 57.06 | 44,580 | 1,000 | 5.8 |
26/05/2020 |
57.15
|
82,265 | 56.74 | 57.19 | 56.38 | 58,707 | 50,000 | 1.1 |
25/05/2020 |
56.74
|
61,849 | 56.29 | 56.74 | 56.20 | 18,700 | 0 | 2.3 |
22/05/2020 |
56.29
|
39,667 | 56.97 | 57.19 | 56.29 | 17,910 | 1,700 | 2.0 |
21/05/2020 |
56.97
|
28,469 | 56.97 | 58.05 | 56.74 | 46,923 | 44,551 | 0.3 |
20/05/2020 |
56.97
|
49,347 | 56.74 | 57.33 | 56.74 | 20,720 | 0 | 2.6 |
19/05/2020 |
56.74
|
62,355 | 56.29 | 58.54 | 56.29 | 21,900 | 4,100 | 2.3 |
18/05/2020 |
56.29
|
22,407 | 56.20 | 56.38 | 56.07 | 8,880 | 300 | 1.1 |
15/05/2020 |
56.20
|
20,580 | 56.52 | 56.74 | 55.89 | 9,800 | 0 | 1.2 |
14/05/2020 |
56.52
|
29,645 | 56.92 | 56.92 | 56.29 | 10,500 | 110 | 1.3 |
13/05/2020 |
56.92
|
70,457 | 56.25 | 56.97 | 55.44 | 36,700 | 300 | 4.6 |
12/05/2020 |
56.25
|
73,300 | 56.74 | 56.74 | 51.34 | 34,600 | 17,100 | 2.2 |
11/05/2020 |
56.74
|
120,500 | 56.52 | 56.74 | 55.93 | 75,715 | 47,000 | 3.6 |
08/05/2020 |
56.52
|
68,800 | 56.25 | 56.52 | 55.48 | 153,307 | 136,500 | 2.1 |
07/05/2020 |
56.25
|
65,298 | 56.02 | 56.74 | 55.84 | 126,300 | 125,500 | 0.1 |
06/05/2020 |
56.02
|
22,000 | 55.39 | 56.25 | 55.39 | 7,400 | 10 | 0.9 |
05/05/2020 |
55.39
|
28,906 | 55.80 | 56.29 | 54.27 | 2,900 | 4,800 | -0.2 |
04/05/2020 |
55.80
|
60,237 | 56.29 | 56.74 | 55.39 | 14,050 | 5,000 | 1.1 |
29/04/2020 |
56.29
|
65,242 | 56.34 | 56.56 | 56.16 | 25,200 | 15,400 | 1.2 |
28/04/2020 |
56.34
|
65,008 | 55.93 | 56.52 | 55.17 | 34,812 | 0 | 4.3 |
27/04/2020 |
55.93
|
33,748 | 56.16 | 56.29 | 55.57 | 8,100 | 7,300 | 0.1 |
24/04/2020 |
56.16
|
70,865 | 55.80 | 56.29 | 54.76 | 17,200 | 17,740 | -0.1 |
23/04/2020 |
55.80
|
67,899 | 53.68 | 56.29 | 53.14 | 25,300 | 8,630 | 2.0 |
22/04/2020 |
53.68
|
53,064 | 52.91 | 54.00 | 51.02 | 18,411 | 5,000 | 1.6 |
21/04/2020 |
52.91
|
101,216 | 54.04 | 54.04 | 51.79 | 42,557 | 1,600 | 4.8 |
20/04/2020 |
54.04
|
73,863 | 53.09 | 54.04 | 52.06 | 38,400 | 50 | 4.5 |
17/04/2020 |
53.09
|
62,694 | 50.66 | 54.04 | 51.11 | 15,430 | 0 | 1.8 |
16/04/2020 |
50.66
|
66,174 | 49.76 | 51.02 | 49.09 | 91,700 | 80,100 | 1.3 |
15/04/2020 |
49.76
|
61,200 | 49.90 | 50.44 | 49.45 | 2,100 | 3,000 | -0.1 |
14/04/2020 |
49.90
|
88,880 | 49.54 | 51.79 | 49.09 | 31,080 | 3,400 | 3.1 |
13/04/2020 |
49.54
|
79,200 | 50.21 | 50.44 | 49.13 | 33,240 | 70 | 3.7 |
10/04/2020 |
50.21
|
65,500 | 51.25 | 51.25 | 49.99 | 15,400 | 0 | 1.7 |
09/04/2020 |
51.25
|
158,715 | 49.18 | 51.79 | 49.31 | 29,685 | 4,000 | 2.9 |
08/04/2020 |
49.18
|
31,835 | 49.40 | 49.76 | 48.64 | 13,100 | 6,400 | 0.7 |
07/04/2020 |
49.40
|
33,231 | 49.76 | 49.99 | 48.19 | 15,300 | 448 | 1.6 |
06/04/2020 |
49.76
|
80,344 | 48.82 | 50.21 | 48.86 | 20,400 | 2,400 | 2.0 |
03/04/2020 |
48.82
|
29,880 | 48.55 | 49.09 | 48.10 | 14,400 | 1,700 | 1.4 |
01/04/2020 |
48.55
|
38,119 | 47.29 | 49.49 | 47.20 | 6,100 | 800 | 0.6 |
31/03/2020 |
47.29
|
57,549 | 45.93 | 48.19 | 44.94 | 28,210 | 10,554 | 1.8 |
30/03/2020 |
45.93
|
51,495 | 46.16 | 46.16 | 44.13 | 37,435 | 1,800 | 3.6 |
27/03/2020 |
46.16
|
54,694 | 46.38 | 46.38 | 45.57 | 260,722 | 132,472 | 13.2 |
26/03/2020 |
46.38
|
107,282 | 45.17 | 47.74 | 44.58 | 69,800 | 3,500 | 6.8 |
25/03/2020 |
45.17
|
151,520 | 44.54 | 45.17 | 43.28 | 74,055 | 17,900 | 5.6 |
24/03/2020 |
44.54
|
146,211 | 38.50 | 44.54 | 36.93 | 24,810 | 43,473 | -1.6 |
23/03/2020 |
38.50
|
91,409 | 46.34 | 46.34 | 38.50 | 23,200 | 21,400 | 0.2 |
20/03/2020 |
46.34
|
58,575 | 46.84 | 46.84 | 44.85 | 15,000 | 48,600 | -3.3 |
19/03/2020 |
46.84
|
18,530 | 47.06 | 47.06 | 45.71 | 10,400 | 10,700 | -0.0 |
18/03/2020 |
47.06
|
17,090 | 47.29 | 47.74 | 46.66 | 5,800 | 3,400 | 0.3 |
17/03/2020 |
47.29
|
33,075 | 46.61 | 47.29 | 44.81 | 19,800 | 800 | 2.0 |
16/03/2020 |
46.61
|
51,550 | 47.74 | 47.74 | 46.61 | 30,500 | 40,704 | -1.1 |
13/03/2020 |
47.74
|
66,784 | 48.64 | 48.64 | 42.78 | 45,100 | 4,196 | 4.2 |
12/03/2020 |
48.64
|
44,178 | 50.89 | 50.89 | 45.53 | 0 | 0 | 0 |
11/03/2020 |
50.89
|
17,080 | 51.34 | 53.14 | 50.48 | 0 | 0 | 0 |
10/03/2020 |
51.34
|
60,576 | 51.07 | 53.09 | 50.48 | 29,100 | 1,000 | 3.2 |