Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-28) |
0.90 | 1.41% | 9,487,100 | 65,188 | 4.3 |
59
64.60
64.50
|
2 tháng
(2024-07-29) |
-2.80 | -4.15% | 24,476,600 | -151,130 | -10.6 |
59
67.40
64.50
|
3 tháng
(2024-07-01) |
-6.60 | -9.27% | 40,657,300 | -218,996 | -14.3 |
59
74.30
64.50
|
6 tháng
(2024-04-01) |
-7 | -9.78% | 126,887,900 | 2,233,154 | 161.3 |
59
76.50
64.50
|
12 tháng
(2023-10-03) |
18.50 | 40.13% | 346,311,100 | 1,653,151 | 128.5 |
46.10
77
64.50
|
24 tháng
(2022-10-10) |
29.57 | 84.44% | 502,016,600 | -2,109,141 | -126.8 |
18.90
77
64.50
|
36 tháng
(2021-10-13) |
12.10 | 23.05% | 684,028,600 | 1,553,459 | 82.1 |
18.90
85.20
64.50
|
60 tháng
(2019-10-24) |
5.37 | 9.07% | 975,992,700 | -1,627,591 | -107.9 |
18.90
85.20
64.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
07/05/2020 |
47.64
|
340,880 | 46.36 | 48.49 | 46.93 | 76,600 | 2,840 | 5.0 |
06/05/2020 |
46.36
|
350,690 | 43.37 | 46.36 | 43.37 | 9,980 | 2,280 | 0.5 |
05/05/2020 |
43.37
|
181,260 | 43.37 | 43.87 | 42.30 | 2,130 | 4,250 | -0.1 |
04/05/2020 |
43.37
|
258,520 | 44.58 | 44.58 | 43.37 | 9,170 | 4,090 | 0.3 |
29/04/2020 |
44.58
|
243,670 | 45.36 | 45.36 | 44.44 | 6,320 | 3,300 | 0.2 |
28/04/2020 |
45.36
|
250,210 | 45.50 | 45.86 | 44.08 | 9,900 | 400 | 0.6 |
27/04/2020 |
45.50
|
467,190 | 43.09 | 45.50 | 43.73 | 93,210 | 11,570 | 5.2 |
24/04/2020 |
43.09
|
375,720 | 40.31 | 43.09 | 39.46 | 26,770 | 410 | 1.5 |
23/04/2020 |
40.31
|
217,070 | 40.31 | 41.88 | 39.46 | 3,550 | 38,250 | -2.0 |
22/04/2020 |
40.31
|
302,320 | 40.81 | 40.81 | 38.47 | 10,560 | 5,070 | 0.3 |
21/04/2020 |
40.81
|
535,580 | 43.87 | 43.87 | 40.81 | 4,990 | 86,600 | -4.8 |
20/04/2020 |
43.87
|
454,940 | 43.87 | 44.79 | 42.52 | 4,140 | 560 | 0.2 |
17/04/2020 |
43.87
|
397,140 | 42.23 | 44.01 | 42.66 | 22,720 | 1,210 | 1.3 |
16/04/2020 |
42.23
|
354,240 | 40.31 | 42.80 | 40.31 | 14,730 | 0 | 0.9 |
15/04/2020 |
40.31
|
549,210 | 37.68 | 40.31 | 37.68 | 8,720 | 71,470 | -3.4 |
14/04/2020 |
37.68
|
172,560 | 38.04 | 38.18 | 36.26 | 1,380 | 8,420 | -0.4 |
13/04/2020 |
38.04
|
144,440 | 38.04 | 38.68 | 37.97 | 4,090 | 12,950 | -0.5 |
10/04/2020 |
38.04
|
143,230 | 38.61 | 39.11 | 37.68 | 4,860 | 2,470 | 0.1 |
09/04/2020 |
38.61
|
191,390 | 38.25 | 39.46 | 37.83 | 4,580 | 23,180 | -1.0 |
08/04/2020 |
38.25
|
136,450 | 38.54 | 38.54 | 36.97 | 11,760 | 320 | 0.6 |
07/04/2020 |
38.54
|
318,610 | 36.69 | 39.03 | 36.97 | 980 | 2,050 | -0.1 |
06/04/2020 |
36.69
|
84,890 | 34.31 | 36.69 | 36.26 | 0 | 1,000 | -0.1 |
03/04/2020 |
34.31
|
128,520 | 32.07 | 34.31 | 32.64 | 6,260 | 3,070 | 0.2 |
01/04/2020 |
32.07
|
217,950 | 31.96 | 32.71 | 31.28 | 3,150 | 103,830 | -4.5 |
31/03/2020 |
31.96
|
280,350 | 34.34 | 35.55 | 31.96 | 60 | 110,920 | -5.1 |
30/03/2020 |
34.34
|
165,000 | 36.33 | 36.33 | 33.81 | 3,220 | 4,350 | -0.1 |
27/03/2020 |
36.33
|
63,030 | 36.83 | 38.25 | 36.12 | 210 | 490 | -0.0 |
26/03/2020 |
36.83
|
95,830 | 37.68 | 37.68 | 36.26 | 5,630 | 11,070 | -0.3 |
25/03/2020 |
37.68
|
152,310 | 36.47 | 38.68 | 37.54 | 3,830 | 5,240 | -0.1 |
24/03/2020 |
36.47
|
114,070 | 35.62 | 36.97 | 35.55 | 5,020 | 200 | 0.2 |
23/03/2020 |
35.62
|
200,910 | 38.25 | 38.25 | 35.62 | 3,420 | 2,470 | 0.0 |
20/03/2020 |
38.25
|
208,660 | 37.68 | 38.54 | 37.33 | 7,530 | 25,850 | -1.0 |
19/03/2020 |
37.68
|
118,400 | 39.18 | 39.18 | 36.97 | 13,020 | 620 | 0.7 |
18/03/2020 |
39.18
|
153,030 | 38.89 | 40.03 | 38.89 | 13,020 | 620 | 0.7 |
17/03/2020 |
38.89
|
183,630 | 36.69 | 38.89 | 34.84 | 820 | 510 | 0.0 |
16/03/2020 |
36.69
|
140,480 | 38.89 | 39.03 | 36.62 | 1,800 | 810 | 0.1 |
13/03/2020 |
38.89
|
263,780 | 40.03 | 40.03 | 37.26 | 12,980 | 15,050 | -0.1 |
12/03/2020 |
40.03
|
403,670 | 43.02 | 44.72 | 40.03 | 470 | 23,130 | -1.3 |
11/03/2020 |
43.02
|
430,810 | 46.22 | 46.93 | 43.02 | 2,700 | 2,410 | 0.0 |
10/03/2020 |
46.22
|
195,980 | 46.29 | 46.93 | 43.94 | 11,690 | 900 | 0.7 |
09/03/2020 |
46.29
|
223,240 | 49.77 | 49.77 | 46.29 | 5,190 | 1,370 | 0.2 |
06/03/2020 |
49.77
|
303,280 | 47.78 | 50.41 | 46.71 | 8,690 | 3,320 | 0.4 |
05/03/2020 |
47.78
|
194,510 | 48.70 | 49.70 | 47.64 | 4,500 | 9,460 | -0.3 |
04/03/2020 |
48.70
|
291,500 | 48.63 | 51.55 | 48.70 | 1,130 | 32,500 | -2.2 |
03/03/2020 |
48.63
|
238,760 | 45.50 | 48.63 | 46.29 | 0 | 36,660 | -2.5 |
02/03/2020 |
45.50
|
166,400 | 44.30 | 46.22 | 44.08 | 1,000 | 34,950 | -2.2 |
28/02/2020 |
44.30
|
129,600 | 46.14 | 46.14 | 44.08 | 15,260 | 11,980 | 0.2 |
27/02/2020 |
46.14
|
147,910 | 44.44 | 46.22 | 44.15 | 6,210 | 4,600 | 0.1 |
26/02/2020 |
44.44
|
79,240 | 45.36 | 45.36 | 43.73 | 6,100 | 180 | 0.4 |
25/02/2020 |
45.36
|
238,120 | 44.30 | 45.50 | 41.59 | 11,130 | 5,320 | 0.4 |
24/02/2020 |
44.30
|
264,160 | 47.57 | 47.57 | 44.30 | 2,560 | 1,200 | 0.1 |
21/02/2020 |
47.57
|
161,430 | 48.06 | 49.13 | 47.00 | 1,250 | 9,220 | -0.5 |
20/02/2020 |
48.06
|
225,110 | 49.77 | 50.41 | 47.85 | 1,200 | 7,550 | -0.4 |
19/02/2020 |
49.77
|
133,290 | 49.77 | 50.62 | 49.06 | 2,010 | 3,900 | -0.1 |
18/02/2020 |
49.77
|
333,580 | 48.35 | 51.48 | 49.06 | 8,240 | 7,060 | 0.1 |
17/02/2020 |
48.35
|
250,230 | 45.65 | 48.35 | 45.01 | 18,200 | 1,490 | 1.1 |
14/02/2020 |
45.65
|
172,420 | 45.72 | 46.71 | 44.58 | 9,230 | 0 | 0.6 |
13/02/2020 |
45.72
|
125,260 | 46.22 | 46.93 | 45.43 | 5,680 | 10,490 | -0.3 |
12/02/2020 |
46.22
|
437,870 | 44.79 | 47.42 | 43.87 | 17,280 | 4,390 | 0.8 |
11/02/2020 |
44.79
|
454,660 | 43.16 | 46.14 | 44.08 | 11,870 | 17,960 | -0.4 |
10/02/2020 |
43.16
|
256,350 | 40.39 | 43.16 | 40.53 | 32,440 | 9,200 | 1.4 |
07/02/2020 |
40.39
|
272,130 | 37.75 | 40.39 | 37.75 | 9,920 | 500 | 0.5 |
06/02/2020 |
37.75
|
170,980 | 35.98 | 37.97 | 35.98 | 43,240 | 32,780 | 0.5 |
05/02/2020 |
35.98
|
148,880 | 35.62 | 36.97 | 35.91 | 9,300 | 34,280 | -1.3 |
04/02/2020 |
35.62
|
254,790 | 37.11 | 37.90 | 35.55 | 58,540 | 164,030 | -5.4 |
03/02/2020 |
37.11
|
304,180 | 39.60 | 39.75 | 36.97 | 79,850 | 123,000 | -2.3 |
31/01/2020 |
39.60
|
299,400 | 37.61 | 40.24 | 37.68 | 22,000 | 64,890 | -2.4 |
30/01/2020 |
37.61
|
130,320 | 37.97 | 38.89 | 37.54 | 29,950 | 26,450 | 0.2 |
22/01/2020 |
37.97
|
147,520 | 37.68 | 39.25 | 36.97 | 7,340 | 39,810 | -1.7 |
21/01/2020 |
37.68
|
123,630 | 38.04 | 38.39 | 37.19 | 420 | 53,340 | -2.8 |
20/01/2020 |
38.04
|
108,300 | 37.47 | 39.46 | 37.68 | 3,610 | 19,680 | -0.9 |
17/01/2020 |
37.47
|
251,890 | 35.05 | 37.47 | 34.77 | 6,920 | 80,090 | -3.8 |
16/01/2020 |
35.05
|
45,110 | 35.16 | 35.41 | 34.63 | 500 | 5,990 | -0.3 |
15/01/2020 |
35.16
|
58,970 | 35.27 | 35.48 | 35.05 | 1,620 | 2,680 | -0.1 |
14/01/2020 |
35.27
|
69,340 | 35.34 | 35.91 | 35.12 | 3,010 | 27,240 | -1.2 |
13/01/2020 |
35.34
|
61,630 | 35.23 | 36.12 | 35.23 | 7,860 | 30,930 | -1.2 |
10/01/2020 |
35.23
|
285,310 | 35.69 | 35.69 | 33.95 | 30,910 | 109,400 | -3.8 |
09/01/2020 |
35.69
|
70,230 | 35.83 | 36.76 | 35.69 | 0 | 28,040 | -1.4 |
08/01/2020 |
35.83
|
104,260 | 36.62 | 36.62 | 35.76 | 240 | 6,690 | -0.3 |
07/01/2020 |
36.62
|
77,310 | 37.40 | 37.54 | 36.26 | 7,700 | 7,890 | -0.0 |
06/01/2020 |
37.40
|
28,890 | 37.90 | 37.90 | 37.04 | 1,870 | 10 | 0.1 |
03/01/2020 |
37.90
|
135,390 | 37.54 | 38.96 | 37.90 | 18,100 | 32,500 | -0.8 |
02/01/2020 |
37.54
|
123,270 | 36.47 | 38.54 | 36.47 | 6,860 | 75,560 | -3.6 |
31/12/2019 |
36.47
|
119,970 | 37.61 | 37.61 | 36.26 | 70 | 20,270 | -1.0 |
30/12/2019 |
37.61
|
109,630 | 38.32 | 38.32 | 37.40 | 1,450 | 56,200 | -2.9 |
27/12/2019 |
38.32
|
70,710 | 39.25 | 39.25 | 38.32 | 160 | 38,810 | -2.1 |
26/12/2019 |
39.25
|
60,090 | 39.46 | 39.82 | 38.89 | 5,660 | 36,260 | -1.7 |
25/12/2019 |
39.46
|
128,320 | 37.75 | 40.10 | 37.33 | 10,160 | 5,270 | 0.3 |
24/12/2019 |
37.75
|
134,890 | 39.60 | 39.60 | 37.68 | 1,450 | 56,200 | -2.9 |
23/12/2019 |
39.60
|
100,300 | 41.24 | 41.38 | 39.60 | 860 | 5,360 | -0.3 |
20/12/2019 |
41.24
|
118,740 | 43.37 | 43.94 | 41.24 | 320 | 1,950 | -0.1 |
19/12/2019 |
43.37
|
41,820 | 43.87 | 44.08 | 43.37 | 1,770 | 3,150 | -0.1 |
18/12/2019 |
43.87
|
23,980 | 44.01 | 44.65 | 43.87 | 3,100 | 1,780 | 0.1 |
17/12/2019 |
44.01
|
20,670 | 44.72 | 45.08 | 44.01 | 330 | 1,850 | -0.1 |
16/12/2019 |
44.72
|
20,880 | 44.08 | 44.72 | 43.73 | 790 | 1,290 | -0.0 |
13/12/2019 |
44.08
|
50,710 | 44.79 | 45.15 | 44.01 | 3,690 | 14,190 | -0.7 |
12/12/2019 |
44.79
|
14,330 | 44.44 | 45.43 | 43.87 | 230 | 50 | 0.0 |
11/12/2019 |
44.44
|
31,500 | 44.65 | 44.79 | 43.87 | 2,500 | 4,150 | -0.1 |
10/12/2019 |
44.65
|
45,690 | 45.79 | 46.07 | 44.65 | 5,050 | 4,890 | 0.0 |
09/12/2019 |
45.79
|
62,930 | 46.50 | 47.28 | 45.65 | 3,360 | 1,520 | 0.1 |