Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
1 | 1.74% | 4,673,700 | -867,000 | -50.4 |
56.20
59.50
58.60
|
2 tháng
(2024-07-22) |
1 | 1.74% | 7,850,400 | -784,236 | -45.9 |
53.70
59.50
58.60
|
3 tháng
(2024-06-24) |
-0.40 | -0.68% | 14,524,300 | -630,906 | -36.7 |
53.70
64.10
58.60
|
6 tháng
(2024-03-25) |
-3.90 | -6.24% | 44,060,700 | 968,555 | 57.6 |
53.40
64.40
58.60
|
12 tháng
(2023-09-26) |
11.90 | 25.48% | 97,753,500 | 2,191,155 | 134.1 |
41.80
64.50
58.60
|
24 tháng
(2022-10-03) |
11.36 | 24.04% | 233,700,500 | 7,979,598 | 378.9 |
30.30
64.50
58.60
|
36 tháng
(2021-10-06) |
12.50 | 27.11% | 418,430,100 | 6,690,892 | 243.0 |
30.30
80.58
58.60
|
60 tháng
(2019-10-17) |
11.43 | 24.23% | 851,699,250 | 14,922,402 | 678.2 |
27.39
80.58
58.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
11/07/2019 |
45.95
|
503,470 | 45.95 | 46.72 | 45.64 | 21,330 | 7,000 | 0.9 |
10/07/2019 |
45.95
|
430,010 | 45.80 | 47.03 | 45.80 | 5,800 | 50 | 0.3 |
09/07/2019 |
45.80
|
1,111,380 | 45.03 | 45.80 | 44.64 | 300 | 0 | 0.0 |
08/07/2019 |
45.03
|
607,450 | 46.56 | 46.56 | 44.72 | 4,240 | 0 | 0.2 |
05/07/2019 |
46.56
|
555,300 | 46.87 | 47.26 | 46.56 | 0 | 15,000 | -0.9 |
04/07/2019 |
46.87
|
922,400 | 45.72 | 47.18 | 45.49 | 400 | 8,390 | -0.5 |
03/07/2019 |
45.72
|
404,710 | 45.72 | 46.26 | 45.26 | 100,400 | 6,500 | 5.6 |
02/07/2019 |
45.72
|
468,310 | 45.57 | 46.41 | 45.41 | 14,550 | 0 | 0.9 |
01/07/2019 |
45.57
|
308,850 | 47.03 | 47.03 | 45.34 | 16,050 | 9,930 | 0.4 |
28/06/2019 |
47.03
|
395,930 | 44.26 | 47.03 | 43.88 | 172,250 | 1,500 | 10.4 |
27/06/2019 |
44.26
|
283,890 | 44.49 | 45.03 | 44.26 | 400 | 0 | 0.0 |
26/06/2019 |
44.49
|
182,540 | 44.11 | 44.57 | 44.03 | 10,100 | 5,250 | 0.3 |
25/06/2019 |
44.11
|
140,140 | 43.80 | 44.41 | 43.57 | 12,100 | 14,360 | -0.1 |
24/06/2019 |
43.80
|
573,230 | 45.26 | 45.26 | 43.72 | 24,620 | 50 | 1.4 |
21/06/2019 |
45.26
|
416,810 | 45.18 | 45.34 | 44.72 | 17,230 | 210 | 1.0 |
20/06/2019 |
45.18
|
389,590 | 45.03 | 45.57 | 45.10 | 8,400 | 100 | 0.5 |
19/06/2019 |
45.03
|
399,630 | 43.03 | 45.03 | 43.18 | 0 | 970 | -0.1 |
18/06/2019 |
43.03
|
153,270 | 42.88 | 43.26 | 42.80 | 8,000 | 12,500 | -0.3 |
17/06/2019 |
42.88
|
429,580 | 43.03 | 43.41 | 42.26 | 1,760 | 3,790 | -0.1 |
14/06/2019 |
43.03
|
396,540 | 44.18 | 44.41 | 43.03 | 3,370 | 0 | 0.2 |
13/06/2019 |
44.18
|
190,920 | 43.64 | 44.72 | 43.88 | 3,600 | 400 | 0.2 |
12/06/2019 |
43.64
|
302,280 | 43.72 | 44.72 | 43.41 | 4,950 | 100 | 0.3 |
11/06/2019 |
43.72
|
439,470 | 44.95 | 45.49 | 43.72 | 8,750 | 12,330 | -0.2 |
10/06/2019 |
44.95
|
269,580 | 44.57 | 45.41 | 44.64 | 11,020 | 1,590 | 0.6 |
07/06/2019 |
44.57
|
297,400 | 43.41 | 44.64 | 43.64 | 14,600 | 0 | 0.8 |
06/06/2019 |
43.41
|
718,310 | 43.49 | 44.18 | 43.11 | 2,250 | 345,720 | -19.4 |
05/06/2019 |
43.49
|
913,440 | 42.26 | 43.72 | 42.65 | 20,690 | 0 | 1.2 |
04/06/2019 |
42.26
|
362,560 | 41.49 | 42.65 | 41.49 | 8,750 | 5,000 | 0.2 |
03/06/2019 |
41.49
|
864,810 | 42.95 | 43.03 | 41.49 | 310 | 218,810 | -12.0 |
31/05/2019 |
42.95
|
715,300 | 44.64 | 45.34 | 42.80 | 1,530 | 21,300 | -1.1 |
30/05/2019 |
44.64
|
609,350 | 44.57 | 45.49 | 43.41 | 24,680 | 1,200 | 1.4 |
29/05/2019 |
44.57
|
1,367,560 | 47.64 | 47.64 | 44.57 | 36,530 | 49,280 | -0.8 |
28/05/2019 |
47.64
|
618,000 | 47.33 | 48.41 | 47.26 | 16,320 | 3,880 | 0.8 |
27/05/2019 |
47.33
|
800,660 | 45.49 | 47.33 | 45.49 | 0 | 35,540 | -2.1 |
24/05/2019 |
45.49
|
557,880 | 46.10 | 46.87 | 45.49 | 57,220 | 28,860 | 1.7 |
23/05/2019 |
46.10
|
550,000 | 44.26 | 46.10 | 43.64 | 5,900 | 660 | 0.3 |
22/05/2019 |
44.26
|
338,780 | 45.18 | 45.57 | 44.26 | 440 | 5,000 | -0.3 |
21/05/2019 |
45.18
|
305,970 | 45.64 | 46.10 | 45.03 | 970 | 700 | 0.0 |
20/05/2019 |
45.64
|
829,580 | 42.80 | 45.72 | 42.80 | 0 | 4,330 | -0.2 |
17/05/2019 |
42.80
|
759,200 | 42.80 | 44.11 | 42.72 | 36,040 | 109,600 | -4.2 |
16/05/2019 |
42.80
|
496,290 | 42.57 | 43.26 | 41.88 | 55,940 | 6,000 | 2.8 |
15/05/2019 |
42.57
|
391,030 | 42.65 | 43.26 | 42.49 | 13,620 | 2,160 | 0.6 |
14/05/2019 |
42.65
|
474,460 | 41.57 | 43.26 | 41.49 | 770 | 12,980 | -0.7 |
13/05/2019 |
41.57
|
1,188,060 | 39.27 | 41.57 | 39.19 | 0 | 157,380 | -8.4 |
10/05/2019 |
39.27
|
175,200 | 39.57 | 39.57 | 38.11 | 84,970 | 5,000 | 4.1 |
09/05/2019 |
39.57
|
145,540 | 39.73 | 39.80 | 39.19 | 48,600 | 5,320 | 2.2 |
08/05/2019 |
39.73
|
95,380 | 39.88 | 39.88 | 39.34 | 6,660 | 21,830 | -0.8 |
07/05/2019 |
39.88
|
335,610 | 38.88 | 40.73 | 38.88 | 7,500 | 0 | 0.4 |
06/05/2019 |
38.88
|
868,630 | 38.88 | 38.88 | 37.81 | 149,780 | 200 | 7.4 |
03/05/2019 |
38.88
|
277,170 | 39.65 | 39.73 | 38.73 | 0 | 250 | -0.0 |
02/05/2019 |
39.65
|
360,630 | 39.96 | 40.03 | 39.57 | 75,800 | 30 | 3.9 |
26/04/2019 |
39.96
|
291,840 | 38.65 | 39.96 | 38.42 | 13,400 | 0 | 0.7 |
25/04/2019 |
38.65
|
279,930 | 38.96 | 39.11 | 38.42 | 1,100 | 1,770 | -0.0 |
24/04/2019 |
38.96
|
269,540 | 37.65 | 38.96 | 37.65 | 11,200 | 3,320 | 0.4 |
23/04/2019 |
37.65
|
250,700 | 37.27 | 37.88 | 36.88 | 20,000 | 0 | 1.0 |
22/04/2019 |
37.27
|
324,190 | 38.42 | 38.42 | 36.65 | 0 | 230 | -0.0 |
19/04/2019 |
38.42
|
113,590 | 38.42 | 38.80 | 38.19 | 9,000 | 0 | 0.5 |
18/04/2019 |
38.42
|
222,580 | 38.80 | 38.96 | 38.27 | 12,000 | 2,100 | 0.5 |
17/04/2019 |
38.80
|
480,670 | 38.80 | 39.11 | 38.04 | 510 | 36,400 | -1.8 |
16/04/2019 |
38.80
|
361,240 | 39.42 | 39.42 | 38.57 | 4,760 | 110,270 | -5.3 |
12/04/2019 |
39.42
|
209,790 | 39.42 | 39.42 | 38.65 | 0 | 0 | 0 |
11/04/2019 |
39.42
|
112,320 | 39.57 | 39.57 | 38.73 | 10,000 | 0 | 0.5 |
10/04/2019 |
39.57
|
249,900 | 39.11 | 39.57 | 38.50 | 3,680 | 0 | 0.2 |
09/04/2019 |
39.11
|
1,224,850 | 40.19 | 40.19 | 38.42 | 5,540 | 0 | 0.3 |
08/04/2019 |
40.19
|
322,650 | 40.65 | 40.96 | 39.96 | 9,840 | 10,000 | -0.0 |
05/04/2019 |
40.65
|
189,230 | 40.96 | 41.19 | 40.34 | 27,020 | 1,000 | 1.4 |
04/04/2019 |
40.96
|
338,950 | 40.34 | 41.34 | 40.19 | 63,710 | 33,590 | 1.6 |
03/04/2019 |
40.34
|
417,290 | 40.11 | 40.42 | 39.34 | 0 | 101,000 | -5.3 |
02/04/2019 |
40.11
|
269,990 | 40.34 | 40.80 | 40.03 | 1,400 | 9,500 | -0.4 |
01/04/2019 |
40.34
|
753,260 | 40.42 | 40.65 | 39.80 | 29,000 | 205,500 | -9.2 |
29/03/2019 |
40.42
|
524,400 | 39.96 | 41.03 | 39.96 | 5,400 | 40,900 | -1.9 |
28/03/2019 |
39.96
|
350,560 | 38.73 | 39.96 | 37.81 | 1,210 | 3,860 | -0.1 |
27/03/2019 |
38.73
|
645,280 | 36.81 | 38.73 | 36.81 | 230 | 5,000 | -0.2 |
26/03/2019 |
36.81
|
944,050 | 38.04 | 38.80 | 35.42 | 7,150 | 1,400 | 0.3 |
25/03/2019 |
38.04
|
1,251,890 | 40.88 | 41.80 | 38.04 | 4,970 | 203,870 | -10.2 |
22/03/2019 |
40.88
|
1,888,930 | 43.18 | 44.95 | 40.26 | 22,920 | 51,200 | -1.5 |
21/03/2019 |
43.18
|
950,820 | 41.49 | 43.72 | 41.49 | 104,410 | 3,700 | 5.6 |
20/03/2019 |
41.49
|
866,100 | 40.73 | 41.49 | 40.26 | 120,360 | 84,600 | 1.9 |
19/03/2019 |
40.73
|
945,590 | 39.42 | 41.11 | 39.42 | 82,000 | 3,000 | 4.2 |
18/03/2019 |
39.42
|
1,114,290 | 37.81 | 39.42 | 37.65 | 1,750 | 2,610 | -0.0 |
15/03/2019 |
37.81
|
640,790 | 37.65 | 37.88 | 37.27 | 52,510 | 37,000 | 0.8 |
14/03/2019 |
37.65
|
854,690 | 38.34 | 39.11 | 37.65 | 43,450 | 20,100 | 1.2 |
13/03/2019 |
38.34
|
688,950 | 37.77 | 38.50 | 37.23 | 39,840 | 3,630 | 1.8 |
12/03/2019 |
37.77
|
385,470 | 37.65 | 37.88 | 37.42 | 61,050 | 3,100 | 2.8 |
11/03/2019 |
37.65
|
784,180 | 36.42 | 38.04 | 36.42 | 10,570 | 15,400 | -0.2 |
08/03/2019 |
36.42
|
906,910 | 34.39 | 36.42 | 33.81 | 79,550 | 3,600 | 3.4 |
07/03/2019 |
34.39
|
718,830 | 35.12 | 35.12 | 34.39 | 105,650 | 6,450 | 4.5 |
06/03/2019 |
35.12
|
892,940 | 35.12 | 35.12 | 33.58 | 100 | 500 | -0.0 |
05/03/2019 |
35.12
|
538,880 | 35.35 | 35.73 | 34.96 | 3,600 | 60,960 | -2.6 |
04/03/2019 |
35.35
|
543,450 | 34.89 | 35.58 | 34.89 | 8,560 | 0 | 0.4 |
01/03/2019 |
34.89
|
579,660 | 33.81 | 35.35 | 34.12 | 2,110 | 5,990 | -0.2 |
28/02/2019 |
33.81
|
638,580 | 34.58 | 34.65 | 33.81 | 22,200 | 0 | 1.0 |
27/02/2019 |
34.58
|
509,330 | 33.73 | 34.58 | 33.43 | 1,750 | 30,180 | -1.2 |
26/02/2019 |
33.73
|
630,560 | 33.04 | 33.73 | 32.73 | 2,500 | 13,300 | -0.5 |
25/02/2019 |
33.04
|
660,270 | 31.12 | 33.04 | 31.12 | 37,360 | 3,620 | 1.4 |
22/02/2019 |
31.12
|
867,960 | 30.51 | 31.12 | 29.81 | 127,710 | 2,080 | 4.9 |
21/02/2019 |
30.51
|
487,580 | 30.66 | 30.74 | 29.81 | 42,610 | 17,130 | 1.0 |
20/02/2019 |
30.66
|
307,320 | 30.58 | 30.97 | 30.24 | 18,780 | 21,660 | -0.1 |
19/02/2019 |
30.58
|
651,500 | 30.35 | 30.89 | 30.35 | 82,410 | 100 | 3.3 |
18/02/2019 |
30.35
|
970,030 | 29.35 | 30.74 | 29.35 | 64,520 | 171,640 | -4.2 |