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) |
18/05/2020 |
42.10
|
170,230 | 42.02 | 42.10 | 40.63 | 7,720 | 56,240 | -2.5 |
15/05/2020 |
42.02
|
148,070 | 42.75 | 42.91 | 41.53 | 700 | 18,530 | -0.9 |
14/05/2020 |
42.75
|
79,730 | 43.56 | 43.56 | 42.59 | 700 | 2,350 | -0.1 |
13/05/2020 |
43.56
|
226,890 | 42.83 | 44.62 | 42.83 | 0 | 500 | -0.0 |
12/05/2020 |
42.83
|
260,800 | 40.55 | 42.91 | 40.55 | 530 | 0 | 0.0 |
11/05/2020 |
40.55
|
72,870 | 40.63 | 41.12 | 40.47 | 1,500 | 4,830 | -0.2 |
08/05/2020 |
40.63
|
163,590 | 40.39 | 41.93 | 40.39 | 2,110 | 0 | 0.1 |
07/05/2020 |
40.39
|
81,020 | 40.96 | 40.96 | 40.31 | 300 | 0 | 0.0 |
06/05/2020 |
40.96
|
74,410 | 40.71 | 41.45 | 40.63 | 7,700 | 0 | 0.4 |
05/05/2020 |
40.71
|
44,340 | 40.71 | 41.20 | 40.39 | 500 | 0 | 0.0 |
04/05/2020 |
40.71
|
54,870 | 42.18 | 42.18 | 39.90 | 100 | 0 | 0.0 |
29/04/2020 |
42.18
|
108,890 | 41.85 | 42.75 | 41.93 | 0 | 0 | 0 |
28/04/2020 |
41.85
|
191,160 | 41.12 | 42.59 | 41.20 | 0 | 0 | 0 |
27/04/2020 |
41.12
|
147,280 | 40.47 | 41.12 | 39.65 | 1,500 | 0 | 0.1 |
24/04/2020 |
40.47
|
87,760 | 40.71 | 40.71 | 39.69 | 3,530 | 0 | 0.2 |
23/04/2020 |
40.71
|
118,720 | 39.90 | 41.12 | 39.65 | 1,750 | 0 | 0.1 |
22/04/2020 |
39.90
|
178,850 | 40.55 | 40.55 | 38.35 | 350 | 1,860 | -0.1 |
21/04/2020 |
40.55
|
407,960 | 43.56 | 43.56 | 40.55 | 200 | 0 | 0.0 |
20/04/2020 |
43.56
|
199,010 | 43.97 | 45.19 | 43.40 | 2,000 | 0 | 0.1 |
17/04/2020 |
43.97
|
347,250 | 42.99 | 45.60 | 42.91 | 0 | 0 | 0 |
16/04/2020 |
42.99
|
250,290 | 43.16 | 44.38 | 42.02 | 50 | 360 | -0.0 |
15/04/2020 |
43.16
|
168,840 | 43.07 | 45.03 | 42.75 | 0 | 16,490 | -0.9 |
14/04/2020 |
43.07
|
481,400 | 40.31 | 43.07 | 40.71 | 0 | 289,160 | -15.2 |
13/04/2020 |
40.31
|
677,100 | 42.91 | 42.91 | 40.14 | 410 | 323,510 | -16.3 |
10/04/2020 |
42.91
|
204,120 | 40.51 | 43.32 | 42.18 | 0 | 77,500 | -4.1 |
09/04/2020 |
40.51
|
21,090 | 37.86 | 40.51 | 40.51 | 0 | 0 | 0 |
08/04/2020 |
37.86
|
859,220 | 35.42 | 37.86 | 35.42 | 4,500 | 848,610 | -38.5 |
07/04/2020 |
35.42
|
81,430 | 35.01 | 35.66 | 35.01 | 7,250 | 80,430 | -3.2 |
06/04/2020 |
35.01
|
121,920 | 35.50 | 35.58 | 34.85 | 200 | 120,210 | -5.2 |
03/04/2020 |
35.50
|
12,320 | 35.79 | 35.99 | 35.50 | 1,360 | 9,070 | -0.3 |
01/04/2020 |
35.79
|
230 | 34.28 | 36.40 | 34.20 | 0 | 0 | 0 |
31/03/2020 |
34.28
|
3,240 | 36.64 | 36.64 | 34.28 | 100 | 40 | 0.0 |
30/03/2020 |
36.64
|
1,860 | 37.46 | 37.46 | 35.01 | 260 | 790 | -0.0 |
27/03/2020 |
37.46
|
310 | 37.86 | 38.19 | 36.64 | 50 | 0 | 0.0 |
26/03/2020 |
37.86
|
3,010 | 38.27 | 38.84 | 37.62 | 2,050 | 1,900 | 0.0 |
25/03/2020 |
38.27
|
13,260 | 39.49 | 39.49 | 37.46 | 1,080 | 11,880 | -0.5 |
24/03/2020 |
39.49
|
3,630 | 39.57 | 39.57 | 38.35 | 50 | 3,480 | -0.2 |
23/03/2020 |
39.57
|
2,020 | 40.63 | 40.71 | 39.57 | 100 | 1,110 | -0.0 |
20/03/2020 |
40.63
|
1,440 | 40.63 | 40.63 | 38.76 | 50 | 100 | -0.0 |
19/03/2020 |
40.63
|
12,230 | 41.45 | 41.45 | 39.08 | 130 | 1,810 | -0.1 |
18/03/2020 |
41.45
|
2,110 | 39.98 | 42.50 | 39.98 | 130 | 1,810 | -0.1 |
17/03/2020 |
39.98
|
1,420 | 41.53 | 41.53 | 39.17 | 250 | 430 | -0.0 |
16/03/2020 |
41.53
|
2,270 | 42.10 | 42.10 | 40.71 | 50 | 200 | -0.0 |
13/03/2020 |
42.10
|
15,910 | 45.19 | 45.19 | 42.10 | 650 | 8,190 | -0.4 |
12/03/2020 |
45.19
|
1,430 | 47.72 | 47.72 | 45.19 | 50 | 100 | -0.0 |
11/03/2020 |
47.72
|
4,280 | 48.69 | 48.69 | 47.72 | 150 | 3,000 | -0.2 |
10/03/2020 |
48.69
|
6,620 | 48.94 | 48.94 | 46.41 | 0 | 4,070 | -0.2 |
09/03/2020 |
48.94
|
12,930 | 50.08 | 50.08 | 46.58 | 3,050 | 0 | 0.2 |
06/03/2020 |
50.08
|
1,100 | 50.40 | 50.40 | 49.67 | 620 | 0 | 0.0 |
05/03/2020 |
50.40
|
4,790 | 49.34 | 50.40 | 48.86 | 2,110 | 2,680 | -0.0 |
04/03/2020 |
49.34
|
4,740 | 51.14 | 51.14 | 48.77 | 0 | 0 | 0 |
03/03/2020 |
51.14
|
4,190 | 51.22 | 51.71 | 49.75 | 0 | 0 | 0 |
02/03/2020 |
51.22
|
960 | 50.08 | 51.22 | 48.86 | 110 | 0 | 0.0 |
28/02/2020 |
50.08
|
2,140 | 51.30 | 51.30 | 48.94 | 50 | 0 | 0.0 |
27/02/2020 |
51.30
|
3,300 | 51.62 | 51.62 | 51.14 | 50 | 0 | 0.0 |
26/02/2020 |
51.62
|
710 | 51.62 | 53.25 | 50.08 | 40 | 230 | -0.0 |
25/02/2020 |
51.62
|
5,480 | 51.95 | 51.95 | 49.26 | 200 | 2,000 | -0.1 |
24/02/2020 |
51.95
|
11,800 | 52.93 | 52.93 | 49.67 | 150 | 9,800 | -0.6 |
21/02/2020 |
52.93
|
730 | 52.93 | 53.01 | 52.60 | 50 | 0 | 0.0 |
20/02/2020 |
52.93
|
2,980 | 54.23 | 54.23 | 52.19 | 110 | 0 | 0.0 |
19/02/2020 |
54.23
|
3,390 | 54.23 | 54.23 | 52.11 | 0 | 0 | 0 |
18/02/2020 |
54.23
|
2,530 | 53.74 | 54.23 | 52.93 | 0 | 0 | 0 |
17/02/2020 |
53.74
|
3,880 | 53.74 | 53.74 | 51.71 | 100 | 20 | 0.0 |
14/02/2020 |
53.74
|
1,510 | 53.74 | 53.74 | 52.93 | 100 | 0 | 0.0 |
13/02/2020 |
53.74
|
4,380 | 54.88 | 54.88 | 52.93 | 0 | 2,170 | -0.1 |
12/02/2020 |
54.88
|
3,640 | 54.96 | 54.96 | 53.82 | 100 | 1,300 | -0.1 |
11/02/2020 |
54.96
|
4,790 | 54.96 | 54.96 | 53.41 | 0 | 3,160 | -0.2 |
10/02/2020 |
54.96
|
5,480 | 53.74 | 56.18 | 53.74 | 420 | 1,860 | -0.1 |
07/02/2020 |
53.74
|
13,300 | 53.74 | 53.74 | 52.19 | 6,230 | 10,210 | -0.3 |
06/02/2020 |
53.74
|
11,190 | 55.37 | 55.37 | 52.93 | 2,980 | 3,010 | -0.0 |
05/02/2020 |
55.37
|
19,450 | 58.22 | 58.22 | 54.55 | 3,010 | 11,150 | -0.5 |
04/02/2020 |
58.22
|
1,540 | 59.44 | 61.07 | 58.22 | 0 | 150 | -0.0 |
03/02/2020 |
59.44
|
21,630 | 61.88 | 65.63 | 59.44 | 2,050 | 9,110 | -0.6 |
31/01/2020 |
61.88
|
43,340 | 58.14 | 62.13 | 58.14 | 0 | 22,330 | -1.7 |
30/01/2020 |
58.14
|
30 | 58.14 | 58.14 | 58.14 | 0 | 0 | 0 |
22/01/2020 |
58.14
|
2,710 | 58.38 | 58.38 | 55.37 | 1,010 | 340 | 0.0 |
21/01/2020 |
58.38
|
0 | 58.38 | 58.38 | 58.38 | 0 | 0 | 0 |
20/01/2020 |
58.38
|
0 | 58.38 | 58.38 | 58.38 | 0 | 0 | 0 |
17/01/2020 |
58.38
|
0 | 58.38 | 58.38 | 58.38 | 0 | 0 | 0 |
16/01/2020 |
58.38
|
0 | 58.38 | 58.38 | 58.38 | 0 | 0 | 0 |
15/01/2020 |
58.38
|
50 | 58.38 | 58.38 | 57.49 | 0 | 0 | 0 |
14/01/2020 |
58.38
|
70 | 58.63 | 58.63 | 58.38 | 10 | 0 | 0.0 |
13/01/2020 |
58.63
|
1,470 | 57.00 | 58.63 | 57.00 | 500 | 250 | 0.0 |
10/01/2020 |
57.00
|
380 | 56.18 | 57.00 | 57.00 | 0 | 0 | 0 |
09/01/2020 |
56.18
|
530 | 57.00 | 57.00 | 53.74 | 0 | 0 | 0 |
08/01/2020 |
57.00
|
120 | 57.00 | 57.00 | 57.00 | 0 | 0 | 0 |
07/01/2020 |
57.00
|
190 | 57.00 | 57.00 | 57.00 | 0 | 0 | 0 |
06/01/2020 |
57.00
|
250 | 58.63 | 58.63 | 57.00 | 0 | 0 | 0 |
03/01/2020 |
58.63
|
830 | 58.63 | 58.63 | 58.63 | 10 | 0 | 0.0 |
02/01/2020 |
58.63
|
0 | 58.63 | 58.63 | 58.63 | 0 | 0 | 0 |
31/12/2019 |
58.63
|
4,320 | 56.59 | 58.63 | 56.51 | 0 | 0 | 0 |
30/12/2019 |
56.59
|
2,380 | 52.93 | 56.59 | 52.93 | 0 | 980 | -0.1 |
27/12/2019 |
52.93
|
60 | 56.83 | 56.83 | 52.93 | 0 | 0 | 0 |
26/12/2019 |
56.83
|
0 | 56.83 | 56.83 | 56.83 | 0 | 0 | 0 |
25/12/2019 |
56.83
|
5,060 | 54.72 | 57.00 | 50.89 | 0 | 3,920 | -0.2 |
24/12/2019 |
54.72
|
300 | 56.83 | 56.83 | 54.72 | 0 | 300 | -0.0 |
23/12/2019 |
56.83
|
240 | 56.83 | 56.83 | 56.83 | 0 | 0 | 0 |
20/12/2019 |
56.83
|
0 | 56.83 | 56.83 | 56.83 | 0 | 0 | 0 |
19/12/2019 |
56.83
|
190 | 56.83 | 56.83 | 56.83 | 0 | 0 | 0 |
18/12/2019 |
56.83
|
100 | 56.83 | 56.83 | 56.83 | 0 | 0 | 0 |