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) |
24/04/2020 |
51.89
|
23,660 | 52.07 | 52.07 | 50.74 | 0 | 10,200 | -0.6 |
23/04/2020 |
52.07
|
16,970 | 49.42 | 52.86 | 50.30 | 320 | 220 | 0.0 |
22/04/2020 |
49.42
|
17,590 | 47.39 | 49.86 | 44.08 | 860 | 0 | 0.0 |
21/04/2020 |
47.39
|
75,730 | 50.92 | 54.45 | 47.39 | 950 | 39,390 | -2.2 |
20/04/2020 |
50.92
|
55,230 | 47.66 | 50.92 | 48.10 | 20 | 33,500 | -1.9 |
17/04/2020 |
47.66
|
43,500 | 45.01 | 48.01 | 46.60 | 6,240 | 21,050 | -0.8 |
16/04/2020 |
45.01
|
23,010 | 43.38 | 46.33 | 42.36 | 30 | 7,710 | -0.4 |
15/04/2020 |
43.38
|
9,920 | 42.01 | 43.38 | 42.01 | 0 | 0 | 0 |
14/04/2020 |
42.01
|
24,200 | 41.48 | 44.21 | 41.57 | 1,000 | 8,730 | -0.4 |
13/04/2020 |
41.48
|
13,720 | 38.79 | 41.48 | 41.04 | 0 | 6,000 | -0.3 |
10/04/2020 |
38.79
|
26,950 | 36.27 | 38.79 | 37.07 | 2,310 | 11,000 | -0.4 |
09/04/2020 |
36.27
|
43,650 | 36.14 | 38.39 | 36.18 | 500 | 40,000 | -1.6 |
08/04/2020 |
36.14
|
8,110 | 36.14 | 38.39 | 36.14 | 500 | 5,000 | -0.2 |
07/04/2020 |
36.14
|
5,600 | 38.83 | 39.71 | 36.14 | 1,830 | 2,300 | -0.0 |
06/04/2020 |
38.83
|
1,000 | 38.12 | 40.11 | 38.83 | 0 | 0 | 0 |
03/04/2020 |
38.12
|
21,400 | 40.99 | 43.55 | 38.12 | 560 | 17,900 | -0.8 |
01/04/2020 |
40.99
|
190 | 39.67 | 41.30 | 37.51 | 0 | 0 | 0 |
31/03/2020 |
39.67
|
4,040 | 42.63 | 45.45 | 39.67 | 1,000 | 3,760 | -0.1 |
30/03/2020 |
42.63
|
4,230 | 45.80 | 46.24 | 42.63 | 0 | 2,200 | -0.1 |
27/03/2020 |
45.80
|
2,110 | 45.80 | 46.16 | 44.48 | 0 | 0 | 0 |
26/03/2020 |
45.80
|
1,720 | 44.13 | 45.89 | 44.21 | 230 | 0 | 0.0 |
25/03/2020 |
44.13
|
90 | 46.69 | 48.10 | 44.13 | 0 | 0 | 0 |
24/03/2020 |
46.69
|
2,040 | 43.99 | 47.04 | 46.69 | 0 | 0 | 0 |
23/03/2020 |
43.99
|
2,790 | 47.30 | 47.30 | 43.99 | 50 | 0 | 0.0 |
20/03/2020 |
47.30
|
0 | 47.30 | 47.30 | 47.30 | 0 | 0 | 0 |
19/03/2020 |
47.30
|
340 | 48.10 | 48.10 | 45.89 | 0 | 100 | -0.0 |
18/03/2020 |
48.10
|
120 | 46.42 | 48.10 | 46.51 | 0 | 100 | -0.0 |
17/03/2020 |
46.42
|
40 | 46.42 | 46.42 | 46.42 | 0 | 0 | 0 |
16/03/2020 |
46.42
|
820 | 49.42 | 49.42 | 46.42 | 0 | 0 | 0 |
13/03/2020 |
49.42
|
750 | 50.30 | 50.30 | 48.54 | 0 | 0 | 0 |
12/03/2020 |
50.30
|
1,590 | 51.72 | 51.72 | 50.30 | 0 | 0 | 0 |
11/03/2020 |
51.72
|
740 | 51.72 | 51.80 | 51.27 | 60 | 0 | 0.0 |
10/03/2020 |
51.72
|
1,010 | 51.63 | 51.72 | 51.19 | 0 | 0 | 0 |
09/03/2020 |
51.63
|
1,190 | 54.54 | 54.54 | 51.36 | 0 | 0 | 0 |
06/03/2020 |
54.54
|
3,920 | 53.83 | 56.39 | 53.75 | 3,830 | 0 | 0.2 |
05/03/2020 |
53.83
|
1,270 | 51.63 | 53.83 | 51.36 | 0 | 0 | 0 |
04/03/2020 |
51.63
|
150 | 52.95 | 52.95 | 51.63 | 0 | 0 | 0 |
03/03/2020 |
52.95
|
60 | 52.07 | 52.95 | 52.07 | 0 | 0 | 0 |
02/03/2020 |
52.07
|
310 | 54.27 | 54.72 | 52.07 | 300 | 0 | 0.0 |
28/02/2020 |
54.27
|
0 | 54.27 | 54.27 | 54.27 | 0 | 0 | 0 |
27/02/2020 |
54.27
|
30 | 52.07 | 54.72 | 54.27 | 0 | 0 | 0 |
26/02/2020 |
52.07
|
1,500 | 52.95 | 52.95 | 52.07 | 0 | 0 | 0 |
25/02/2020 |
52.95
|
1,240 | 52.95 | 52.95 | 52.95 | 0 | 0 | 0 |
24/02/2020 |
52.95
|
60 | 54.72 | 54.72 | 52.95 | 0 | 0 | 0 |
21/02/2020 |
54.72
|
1,070 | 56.04 | 56.04 | 54.72 | 0 | 0 | 0 |
20/02/2020 |
56.04
|
0 | 56.04 | 56.04 | 56.04 | 0 | 0 | 0 |
19/02/2020 |
56.04
|
860 | 53.83 | 56.04 | 52.95 | 0 | 0 | 0 |
18/02/2020 |
53.83
|
500 | 54.98 | 55.16 | 53.83 | 90 | 0 | 0.0 |
17/02/2020 |
54.98
|
7,700 | 54.98 | 56.92 | 54.98 | 250 | 5,230 | -0.3 |
14/02/2020 |
54.98
|
80 | 54.89 | 57.28 | 54.98 | 0 | 0 | 0 |
13/02/2020 |
54.89
|
400 | 56.48 | 56.48 | 54.89 | 100 | 0 | 0.0 |
12/02/2020 |
56.48
|
510 | 56.92 | 56.92 | 54.27 | 0 | 170 | -0.0 |
11/02/2020 |
56.92
|
260 | 56.30 | 57.01 | 55.60 | 0 | 0 | 0 |
10/02/2020 |
56.30
|
1,350 | 53.83 | 56.48 | 55.60 | 0 | 0 | 0 |
07/02/2020 |
53.83
|
40 | 53.83 | 55.60 | 53.83 | 0 | 0 | 0 |
06/02/2020 |
53.83
|
1,740 | 53.83 | 55.60 | 53.83 | 90 | 0 | 0.0 |
05/02/2020 |
53.83
|
4,620 | 51.27 | 53.83 | 51.63 | 0 | 0 | 0 |
04/02/2020 |
51.27
|
3,470 | 54.19 | 54.19 | 51.27 | 100 | 0 | 0.0 |
03/02/2020 |
54.19
|
3,440 | 58.25 | 58.25 | 54.19 | 0 | 0 | 0 |
31/01/2020 |
58.25
|
700 | 60.45 | 60.45 | 58.25 | 0 | 0 | 0 |
30/01/2020 |
60.45
|
1,150 | 63.54 | 63.54 | 60.01 | 0 | 370 | -0.0 |
22/01/2020 |
63.54
|
36,370 | 62.66 | 63.54 | 58.42 | 0 | 0 | 0 |
21/01/2020 |
62.66
|
10 | 65.22 | 65.22 | 62.66 | 0 | 0 | 0 |
20/01/2020 |
65.22
|
230 | 65.22 | 65.22 | 65.22 | 0 | 0 | 0 |
17/01/2020 |
65.22
|
10 | 64.42 | 65.22 | 65.22 | 0 | 0 | 0 |
16/01/2020 |
64.42
|
30 | 64.42 | 64.42 | 64.34 | 0 | 0 | 0 |
15/01/2020 |
64.42
|
2,180 | 63.98 | 64.42 | 63.10 | 0 | 0 | 0 |
14/01/2020 |
63.98
|
50 | 64.87 | 64.87 | 63.98 | 0 | 0 | 0 |
13/01/2020 |
64.87
|
2,900 | 65.31 | 65.31 | 63.54 | 0 | 0 | 0 |
10/01/2020 |
65.31
|
3,540 | 66.19 | 66.19 | 64.42 | 0 | 0 | 0 |
09/01/2020 |
66.19
|
2,780 | 67.95 | 67.95 | 63.72 | 0 | 0 | 0 |
08/01/2020 |
67.95
|
1,830 | 68.48 | 68.48 | 66.19 | 0 | 0 | 0 |
07/01/2020 |
68.48
|
710 | 68.75 | 68.75 | 66.72 | 0 | 0 | 0 |
06/01/2020 |
68.75
|
820 | 68.84 | 68.84 | 67.25 | 0 | 250 | -0.0 |
03/01/2020 |
68.84
|
220 | 67.16 | 68.84 | 68.66 | 220 | 0 | 0.0 |
02/01/2020 |
67.16
|
550 | 66.72 | 67.25 | 67.07 | 0 | 0 | 0 |
31/12/2019 |
66.72
|
140 | 68.22 | 68.22 | 66.63 | 0 | 100 | -0.0 |
30/12/2019 |
68.22
|
270 | 68.31 | 68.31 | 68.22 | 0 | 0 | 0 |
27/12/2019 |
68.31
|
460 | 68.22 | 68.31 | 67.25 | 0 | 30 | -0.0 |
26/12/2019 |
68.22
|
190 | 68.40 | 68.40 | 67.51 | 0 | 0 | 0 |
25/12/2019 |
68.40
|
0 | 68.40 | 68.40 | 68.40 | 0 | 0 | 0 |
24/12/2019 |
68.40
|
560 | 68.40 | 68.40 | 67.16 | 0 | 0 | 0 |
23/12/2019 |
68.40
|
450 | 68.40 | 68.40 | 67.16 | 0 | 0 | 0 |
20/12/2019 |
68.40
|
140 | 68.57 | 68.66 | 67.07 | 0 | 0 | 0 |
19/12/2019 |
68.57
|
260 | 68.66 | 68.66 | 68.48 | 0 | 0 | 0 |
18/12/2019 |
68.66
|
210 | 69.28 | 69.28 | 67.51 | 140 | 0 | 0.0 |
17/12/2019 |
69.28
|
150 | 69.45 | 69.45 | 67.51 | 90 | 0 | 0.0 |
16/12/2019 |
69.45
|
20 | 69.81 | 69.81 | 67.34 | 0 | 0 | 0 |
13/12/2019 |
69.81
|
170 | 68.75 | 70.34 | 66.63 | 0 | 0 | 0 |
12/12/2019 |
68.75
|
60 | 69.63 | 69.63 | 68.75 | 0 | 0 | 0 |
11/12/2019 |
69.63
|
410 | 69.45 | 69.63 | 66.28 | 0 | 0 | 0 |
10/12/2019 |
69.45
|
500 | 70.34 | 70.34 | 69.45 | 80 | 0 | 0.0 |
09/12/2019 |
70.34
|
6,920 | 68.84 | 70.34 | 68.84 | 6,790 | 90 | 0.5 |
06/12/2019 |
68.84
|
480 | 68.75 | 68.84 | 68.04 | 90 | 0 | 0.0 |
05/12/2019 |
68.75
|
160 | 69.10 | 69.10 | 66.19 | 0 | 0 | 0 |
04/12/2019 |
69.10
|
51,520 | 67.87 | 69.10 | 67.87 | 100 | 900 | -0.1 |
03/12/2019 |
67.87
|
42,240 | 68.31 | 68.31 | 66.19 | 1,270 | 32,820 | -2.4 |
02/12/2019 |
68.31
|
1,190 | 69.19 | 69.19 | 65.39 | 0 | 330 | -0.0 |
29/11/2019 |
69.19
|
0 | 69.19 | 69.19 | 69.19 | 0 | 0 | 0 |
28/11/2019 |
69.19
|
1,040 | 68.84 | 69.28 | 64.87 | 0 | 10 | -0.0 |