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) |
-7.80 | -6.85% | 2,754,300 | 219,396 | 25.6 |
106
113.90
106.10
|
2 tháng
(2024-07-22) |
-1.90 | -1.76% | 9,415,400 | 340,496 | 45.6 |
101.70
118
106.10
|
3 tháng
(2024-06-21) |
-29.20 | -21.58% | 18,742,300 | 225,084 | 18.6 |
101.70
135.30
106.10
|
6 tháng
(2024-03-25) |
22.20 | 26.46% | 45,773,600 | -315,497 | -66.4 |
81.80
135.60
106.10
|
12 tháng
(2023-09-25) |
28.90 | 37.44% | 67,302,800 | -2,762,627 | -212.8 |
61.50
135.60
106.10
|
24 tháng
(2022-09-30) |
31.10 | 41.47% | 77,839,325 | -3,206,024 | -231.8 |
61.50
135.60
106.10
|
36 tháng
(2021-10-05) |
20.60 | 24.09% | 92,295,643 | -2,342,921 | -153.2 |
61.50
135.60
106.10
|
60 tháng
(2019-10-16) |
29.99 | 39.40% | 197,157,721 | -1,076,678 | 81.4 |
42.20
135.60
106.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
27/04/2020 |
58.50
|
145,426 | 59.30 | 60.90 | 58.40 | 102,280 | 102,400 | -0.0 |
24/04/2020 |
59.30
|
130,732 | 60.70 | 60.70 | 59 | 700 | 64,000 | -3.8 |
23/04/2020 |
60.70
|
330,176 | 59.80 | 61.60 | 60 | 112,510 | 285,492 | -10.4 |
22/04/2020 |
59.80
|
255,443 | 58.70 | 60 | 57 | 19,200 | 82,500 | -3.7 |
21/04/2020 |
58.70
|
439,725 | 62 | 62.50 | 58.70 | 48,800 | 75,100 | -1.6 |
20/04/2020 |
62
|
589,660 | 56 | 63 | 56.10 | 42,300 | 238,800 | -11.9 |
17/04/2020 |
56
|
371,372 | 54.40 | 56.20 | 54.40 | 13,800 | 229,200 | -12.0 |
16/04/2020 |
54.40
|
287,650 | 54 | 55 | 53.80 | 40,900 | 162,100 | -6.6 |
15/04/2020 |
54
|
226,741 | 53.30 | 54.40 | 52.70 | 19,900 | 50,000 | -1.6 |
14/04/2020 |
53.30
|
235,272 | 54.40 | 55.30 | 52 | 2,725 | 41,200 | -2.1 |
13/04/2020 |
54.40
|
358,600 | 52.90 | 56 | 53 | 2,500 | 146,200 | -7.8 |
10/04/2020 |
52.90
|
336,489 | 49.50 | 54 | 49.80 | 93,300 | 636,200 | -28.2 |
09/04/2020 |
49.50
|
172,661 | 47.70 | 49.60 | 47.80 | 211,100 | 460,000 | -12.2 |
08/04/2020 |
47.70
|
124,987 | 48.50 | 48.50 | 47 | 55,200 | 342,600 | -13.7 |
07/04/2020 |
48.50
|
194,188 | 48.50 | 49.50 | 48 | 44,500 | 76,000 | -1.5 |
06/04/2020 |
48.50
|
587,922 | 44.90 | 50 | 45.50 | 1,200 | 374,900 | -18.1 |
03/04/2020 |
44.90
|
251,852 | 44 | 45.50 | 44 | 32,700 | 214,000 | -8.1 |
01/04/2020 |
44
|
47,340 | 42.20 | 45 | 42 | 560,050 | 560,700 | -0.0 |
31/03/2020 |
42.20
|
170,345 | 42.60 | 43.90 | 41.80 | 639,650 | 749,635 | -4.7 |
30/03/2020 |
42.60
|
162,448 | 44 | 44 | 41.80 | 34,600 | 104,500 | -2.9 |
27/03/2020 |
44
|
146,417 | 44.30 | 45.70 | 44 | 45,300 | 109,320 | -2.9 |
26/03/2020 |
44.30
|
131,600 | 46.80 | 46.80 | 44.30 | 11,400 | 103,300 | -4.1 |
25/03/2020 |
46.80
|
125,617 | 44.80 | 46.90 | 45.30 | 10,600 | 93,000 | -3.8 |
24/03/2020 |
44.80
|
65,350 | 43.40 | 44.90 | 43 | 2,000 | 34,600 | -1.4 |
23/03/2020 |
43.40
|
129,224 | 48.80 | 48.80 | 43 | 25,645 | 60,245 | -1.6 |
20/03/2020 |
48.80
|
108,521 | 48.50 | 49.60 | 48 | 15,400 | 39,500 | -1.2 |
19/03/2020 |
48.50
|
148,308 | 50.50 | 51 | 48.10 | 17,300 | 123,854 | -5.2 |
18/03/2020 |
50.50
|
87,500 | 53.90 | 53.90 | 50.30 | 512,400 | 59,600 | 25.8 |
17/03/2020 |
53.90
|
141,120 | 49 | 55 | 47.50 | 37,300 | 94,800 | -2.7 |
16/03/2020 |
49
|
172,010 | 51 | 57.50 | 48.70 | 23,210 | 133,500 | -5.6 |
13/03/2020 |
51
|
346,572 | 55.60 | 55.60 | 50.70 | 19,300 | 259,670 | -12.4 |
12/03/2020 |
55.60
|
219,355 | 57.90 | 57.90 | 55 | 588,900 | 589,700 | -0.1 |
11/03/2020 |
57.90
|
249,122 | 57.30 | 59.40 | 56.90 | 291,400 | 559,600 | -15.6 |
10/03/2020 |
57.30
|
144,656 | 56.40 | 57.60 | 55 | 77,500 | 101,800 | -1.4 |
09/03/2020 |
56.40
|
163,979 | 61.20 | 61.20 | 54.70 | 118,400 | 27,300 | 5.1 |
06/03/2020 |
61.20
|
219,526 | 61 | 61.40 | 59 | 95,400 | 16,800 | 4.8 |
05/03/2020 |
61
|
194,917 | 58.30 | 62.50 | 59 | 444,400 | 84,700 | 17.7 |
04/03/2020 |
58.30
|
141,109 | 57 | 59.10 | 56.30 | 545,500 | 279,880 | 12.9 |
03/03/2020 |
57
|
135,930 | 53 | 57.50 | 54 | 242,810 | 163,162 | 4.4 |
02/03/2020 |
53
|
201,970 | 51.30 | 54 | 50.10 | 345,010 | 631,300 | -15.1 |
28/02/2020 |
51.30
|
87,687 | 52.40 | 52.50 | 50.80 | 195,900 | 469,200 | -13.9 |
27/02/2020 |
52.40
|
94,100 | 52.60 | 53 | 52.40 | 4,554,300 | 4,572,200 | -0.9 |
26/02/2020 |
52.60
|
285,710 | 53.90 | 54.30 | 51 | 698,200 | 788,500 | -4.8 |
25/02/2020 |
53.90
|
256,310 | 54.60 | 54.60 | 50.10 | 33,554 | 168,800 | -7.1 |
24/02/2020 |
54.60
|
187,635 | 60 | 60 | 54.10 | 24,400 | 132,200 | -6.0 |
21/02/2020 |
60
|
101,193 | 60 | 60.40 | 59.20 | 900 | 68,850 | -4.1 |
20/02/2020 |
60
|
196,950 | 59.60 | 60.50 | 59.50 | 85,600 | 159,250 | -4.4 |
19/02/2020 |
59.60
|
65,120 | 59.80 | 59.90 | 59.20 | 34,300 | 47,800 | -0.8 |
18/02/2020 |
59.80
|
79,814 | 60 | 60 | 59.60 | 18,600 | 63,900 | -2.7 |
17/02/2020 |
60
|
41,506 | 60 | 60.10 | 59.20 | 1,500 | 8,500 | -0.4 |
14/02/2020 |
60
|
89,080 | 59.90 | 60.30 | 59 | 44,100 | 60,700 | -1.0 |
13/02/2020 |
59.90
|
73,133 | 59.90 | 60 | 59.60 | 38,710 | 54,100 | -0.9 |
12/02/2020 |
59.90
|
115,930 | 58 | 60.40 | 58 | 37,300 | 56,230 | -1.1 |
11/02/2020 |
58
|
211,200 | 57 | 58.30 | 57.80 | 138,700 | 179,700 | -2.4 |
10/02/2020 |
57
|
93,422 | 59 | 59 | 57 | 14,800 | 52,700 | -2.2 |
07/02/2020 |
59
|
92,200 | 59 | 59.40 | 58.50 | 647,200 | 649,300 | -0.1 |
06/02/2020 |
59
|
307,002 | 59 | 61.10 | 58.30 | 243,400 | 322,400 | -4.7 |
05/02/2020 |
59
|
449,690 | 55 | 59 | 55.50 | 443,960 | 461,000 | -1.0 |
04/02/2020 |
55
|
234,395 | 58.70 | 58.70 | 50.50 | 240,300 | 243,400 | -0.2 |
03/02/2020 |
58.70
|
99,773 | 64.60 | 64.60 | 56 | 63,850 | 66,400 | -0.2 |
31/01/2020 |
64.60
|
113,027 | 64.40 | 65.80 | 62.50 | 86,280 | 54,247 | 2.1 |
30/01/2020 |
64.40
|
216,900 | 69 | 70 | 62 | 111,600 | 144,800 | -2.2 |
22/01/2020 |
69
|
61,020 | 69.90 | 69.90 | 67.50 | 17,100 | 50,000 | -2.2 |
21/01/2020 |
69.90
|
79,410 | 70.90 | 70.90 | 68 | 38,300 | 72,500 | -2.4 |
20/01/2020 |
70.90
|
29,490 | 70 | 70.90 | 69.50 | 18,720 | 24,810 | -0.4 |
17/01/2020 |
70
|
7,900 | 71 | 71 | 69.70 | 4,100 | 6,100 | 0 |
16/01/2020 |
71
|
106,318 | 71.10 | 71.10 | 69.40 | 171,700 | 185,700 | -1.0 |
15/01/2020 |
71.10
|
41,001 | 71.20 | 71.50 | 70.80 | 57,410 | 46,833 | 0.8 |
14/01/2020 |
71.20
|
20,770 | 72 | 72 | 71 | 115,400 | 117,900 | -0.2 |
13/01/2020 |
72
|
66,965 | 72.90 | 72.90 | 70.80 | 56,255 | 56,900 | -0.0 |
10/01/2020 |
72.90
|
71,775 | 73.20 | 73.20 | 70.70 | 34,640 | 51,793 | -1.2 |
09/01/2020 |
73.20
|
50,234 | 73.50 | 73.50 | 72.60 | 41,215 | 18,409 | 1.7 |
08/01/2020 |
73.50
|
14,713 | 74 | 74 | 73 | 10,100 | 0 | 0.7 |
07/01/2020 |
74
|
15,462 | 73.90 | 74.60 | 73.30 | 8,400 | 5,300 | 0.2 |
06/01/2020 |
73.90
|
29,100 | 74.20 | 74.60 | 73.10 | 227,900 | 209,400 | 1.4 |
03/01/2020 |
74.20
|
18,800 | 74 | 74.30 | 73 | 11,600 | 4,200 | 0.5 |
02/01/2020 |
74
|
105,912 | 75 | 75 | 73.10 | 45,303 | 0 | 3.3 |
31/12/2019 |
75
|
81,718 | 77.40 | 77.70 | 75 | 64,018 | 0 | 4.9 |
30/12/2019 |
77.40
|
21,835 | 77.40 | 77.50 | 75.30 | 17,710 | 0 | 1.4 |
27/12/2019 |
77.40
|
15,310 | 77 | 77.80 | 75.50 | 14,700 | 0 | 1.1 |
26/12/2019 |
77
|
73,720 | 76.20 | 78.90 | 76.30 | 10,000 | 36,300 | -2.0 |
25/12/2019 |
76.20
|
29,420 | 75.30 | 76.50 | 75 | 0 | 1,700 | -0.1 |
24/12/2019 |
75.30
|
20,212 | 75.10 | 75.30 | 74.40 | 3,900 | 1,800 | 0.2 |
23/12/2019 |
75.10
|
21,210 | 75 | 75.20 | 75 | 0 | 3,500 | -0.3 |
20/12/2019 |
75
|
25,541 | 75.10 | 75.10 | 74.50 | 10,700 | 4,900 | 0.4 |
19/12/2019 |
75.10
|
28,428 | 75 | 75.10 | 74.10 | 17,200 | 4,000 | 1.0 |
18/12/2019 |
75
|
16,920 | 75 | 75.90 | 74.80 | 15,000 | 0 | 1.1 |
17/12/2019 |
75
|
38,903 | 75 | 75.50 | 74.50 | 413,300 | 57,900 | 25.6 |
16/12/2019 |
75
|
45,210 | 75.10 | 75.20 | 74.20 | 159,500 | 157,300 | 0.2 |
13/12/2019 |
75.10
|
6,600 | 74.30 | 75.10 | 74.80 | 6,600 | 3,000 | 0.3 |
12/12/2019 |
74.30
|
8,514 | 76 | 76.20 | 74.10 | 0 | 4,100 | -0.3 |
11/12/2019 |
76
|
123,000 | 75.30 | 76 | 72.90 | 205,700 | 161,000 | 3.3 |
10/12/2019 |
75.30
|
48,718 | 76 | 76 | 75.10 | 275,618 | 253,900 | 1.6 |
09/12/2019 |
76
|
37,008 | 75.50 | 76.30 | 75 | 34,215 | 26,480 | 0.6 |
06/12/2019 |
75.50
|
13,955 | 74 | 76 | 74.80 | 13,100 | 2,000 | 0.8 |
05/12/2019 |
74
|
3,610 | 74 | 74 | 73.70 | 0 | 0 | 0 |
04/12/2019 |
74
|
14,913 | 73.80 | 74 | 62.90 | 12,400 | 0 | 0.9 |
03/12/2019 |
73.80
|
56,750 | 74.20 | 74.20 | 73.80 | 44,300 | 0 | 3.3 |
02/12/2019 |
74.20
|
52,877 | 74.60 | 74.60 | 73.90 | 179,777 | 140,700 | 2.9 |
29/11/2019 |
74.60
|
26,639 | 74.70 | 74.70 | 74.10 | 23,800 | 15,700 | 0.6 |