Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
-2.80 | -4.75% | 210,700 | -24,500 | -1.4 |
55.90
60
55.90
|
2 tháng
(2024-07-22) |
-3.90 | -6.50% | 517,800 | 4,100 | 0.3 |
55.90
60.20
55.90
|
3 tháng
(2024-06-20) |
-8.30 | -12.89% | 986,200 | 58,415 | 3.8 |
55.90
67.10
55.90
|
6 tháng
(2024-03-22) |
-0.47 | -0.83% | 2,966,700 | 265,405 | 16.3 |
53.14
67.10
55.90
|
12 tháng
(2023-09-25) |
-1.25 | -2.19% | 5,822,600 | -832,440 | -45.9 |
48.04
67.10
55.90
|
24 tháng
(2022-09-29) |
0.80 | 1.45% | 9,380,200 | 124,550 | 11.9 |
45.10
67.10
55.90
|
36 tháng
(2021-10-04) |
1.69 | 3.10% | 16,556,200 | 261,726 | 23.2 |
45.10
67.10
55.90
|
60 tháng
(2019-10-15) |
-7.24 | -11.44% | 51,506,640 | -772,904 | -13.7 |
39.26
86.09
55.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
24/04/2018 |
58.38
|
149,860 | 58.03 | 58.38 | 57.32 | 103,670 | 0 | 8.5 |
23/04/2018 |
58.03
|
164,650 | 58.38 | 59.09 | 56.61 | 64,580 | 0 | 5.3 |
20/04/2018 |
58.38
|
106,250 | 58.03 | 59.09 | 58.24 | 6,500 | 500 | 0.5 |
19/04/2018 |
58.03
|
238,130 | 57.46 | 59.73 | 57.46 | 121,780 | 420 | 10.0 |
18/04/2018 |
57.46
|
225,770 | 56.61 | 57.61 | 56.69 | 156,350 | 0 | 12.7 |
17/04/2018 |
56.61
|
257,250 | 55.91 | 56.97 | 56.47 | 208,460 | 0 | 16.7 |
16/04/2018 |
55.91
|
104,460 | 55.41 | 56.26 | 55.55 | 35,000 | 100 | 2.8 |
13/04/2018 |
55.41
|
353,340 | 54.77 | 55.91 | 54.00 | 98,200 | 0 | 7.5 |
12/04/2018 |
54.77
|
138,310 | 55.13 | 55.13 | 54.49 | 65,080 | 0 | 5.0 |
11/04/2018 |
55.13
|
228,580 | 56.69 | 57.11 | 54.85 | 60,380 | 0 | 4.8 |
10/04/2018 |
56.69
|
115,720 | 57.18 | 57.32 | 56.61 | 65,380 | 2,650 | 5.0 |
09/04/2018 |
57.18
|
135,170 | 57.61 | 58.03 | 56.61 | 39,270 | 0 | 3.1 |
06/04/2018 |
57.61
|
160,160 | 57.25 | 57.68 | 57.25 | 49,500 | 180 | 4.0 |
05/04/2018 |
57.25
|
146,820 | 57.25 | 57.96 | 56.61 | 40,850 | 0 | 3.3 |
04/04/2018 |
57.25
|
175,870 | 56.97 | 57.82 | 56.61 | 83,550 | 0 | 6.7 |
03/04/2018 |
56.97
|
185,980 | 56.47 | 57.96 | 56.61 | 62,320 | 18,360 | 3.5 |
02/04/2018 |
56.47
|
139,790 | 56.61 | 56.61 | 55.98 | 51,350 | 32,210 | 1.5 |
30/03/2018 |
56.61
|
112,340 | 56.61 | 56.90 | 55.20 | 36,350 | 8,590 | 2.2 |
29/03/2018 |
56.61
|
118,090 | 57.11 | 57.53 | 55.91 | 48,880 | 6,000 | 3.4 |
28/03/2018 |
57.11
|
143,580 | 58.03 | 58.38 | 55.91 | 0 | 0 | 0 |
27/03/2018 |
58.03
|
154,960 | 54.92 | 58.03 | 55.91 | 48,350 | 0 | 3.8 |
26/03/2018 |
54.92
|
128,920 | 54.35 | 54.99 | 54.28 | 0 | 0 | 0 |
23/03/2018 |
54.35
|
116,420 | 54.49 | 54.49 | 51.66 | 1,200 | 3,000 | -0.1 |
22/03/2018 |
54.49
|
173,020 | 54.14 | 55.91 | 52.79 | 21,040 | 3,730 | 1.3 |
21/03/2018 |
54.14
|
245,380 | 58.03 | 58.38 | 54.14 | 600 | 240 | 0.0 |
20/03/2018 |
58.03
|
152,330 | 57.61 | 58.31 | 56.69 | 3,450 | 1,500 | 0.2 |
19/03/2018 |
57.61
|
124,120 | 58.03 | 58.67 | 56.83 | 200,000 | 2,200 | 16.1 |
16/03/2018 |
58.03
|
228,160 | 54.99 | 58.03 | 54.85 | 1,550 | 200 | 0.1 |
15/03/2018 |
54.99
|
321,820 | 59.09 | 59.45 | 54.99 | 1,990 | 0 | 0.2 |
14/03/2018 |
59.09
|
138,290 | 58.67 | 59.59 | 58.67 | 5,300 | 2,000 | 0.3 |
13/03/2018 |
58.67
|
155,190 | 58.88 | 59.30 | 57.32 | 10,000 | 4,040 | 0.5 |
12/03/2018 |
58.88
|
125,910 | 60.08 | 60.86 | 58.88 | 10,590 | 660 | 0.8 |
09/03/2018 |
60.08
|
219,610 | 57.32 | 60.37 | 57.68 | 90,900 | 600 | 7.6 |
08/03/2018 |
57.32
|
187,690 | 55.48 | 57.32 | 55.48 | 22,470 | 0 | 1.8 |
07/03/2018 |
55.48
|
166,610 | 55.69 | 58.03 | 55.06 | 540 | 29,500 | -2.3 |
06/03/2018 |
55.69
|
123,950 | 55.91 | 55.91 | 54.70 | 109,800 | 3,500 | 8.3 |
05/03/2018 |
55.91
|
186,220 | 54.35 | 56.61 | 55.20 | 240,220 | 2,970 | 19.0 |
02/03/2018 |
54.35
|
377,660 | 50.95 | 54.49 | 50.67 | 113,000 | 500 | 8.1 |
01/03/2018 |
50.95
|
422,090 | 50.67 | 51.09 | 50.67 | 152,000 | 2,220 | 10.8 |
28/02/2018 |
50.67
|
198,250 | 50.67 | 50.67 | 50.39 | 87,860 | 11,500 | 5.5 |
27/02/2018 |
50.67
|
159,690 | 50.95 | 51.09 | 50.32 | 57,420 | 5,000 | 3.7 |
26/02/2018 |
50.95
|
145,310 | 50.95 | 52.09 | 50.25 | 11,100 | 0 | 0.8 |
23/02/2018 |
50.95
|
172,900 | 50.46 | 50.95 | 50.60 | 8,870 | 0 | 0.6 |
22/02/2018 |
50.46
|
161,180 | 50.39 | 50.95 | 49.54 | 200 | 500 | -0.0 |
21/02/2018 |
50.39
|
179,470 | 48.05 | 50.95 | 48.48 | 14,700 | 0 | 1.0 |
13/02/2018 |
48.05
|
122,540 | 47.49 | 48.83 | 47.63 | 28,000 | 0 | 1.9 |
12/02/2018 |
47.49
|
135,440 | 46.42 | 49.47 | 46.99 | 0 | 0 | 0 |
09/02/2018 |
46.42
|
175,110 | 47.41 | 47.41 | 45.29 | 41,000 | 0 | 2.7 |
08/02/2018 |
47.41
|
186,020 | 47.06 | 47.77 | 46.35 | 4,000 | 0 | 0.3 |
07/02/2018 |
47.06
|
252,300 | 45.50 | 47.06 | 46.07 | 103,000 | 0 | 6.7 |
06/02/2018 |
45.50
|
280,640 | 48.55 | 48.55 | 45.15 | 46,030 | 3,060 | 2.8 |
05/02/2018 |
48.55
|
193,730 | 49.33 | 49.33 | 48.26 | 101,500 | 8,850 | 6.4 |
02/02/2018 |
49.33
|
322,370 | 48.69 | 49.54 | 48.69 | 109,500 | 0 | 7.6 |
01/02/2018 |
48.69
|
471,760 | 46.64 | 48.69 | 46.71 | 306,750 | 11,150 | 20.0 |
31/01/2018 |
46.64
|
116,870 | 46.07 | 47.41 | 46.49 | 240 | 0 | 0.0 |
30/01/2018 |
46.07
|
354,390 | 46.57 | 46.57 | 44.94 | 436,710 | 0 | 28.3 |
29/01/2018 |
46.57
|
269,020 | 46.99 | 46.99 | 44.44 | 22,000 | 0 | 1.4 |
26/01/2018 |
46.99
|
163,520 | 47.06 | 47.27 | 46.71 | 302,130 | 0 | 20.1 |
25/01/2018 |
47.06
|
278,640 | 46.85 | 47.41 | 46.00 | 195,340 | 0 | 12.8 |
22/01/2018 |
46.85
|
295,680 | 45.93 | 47.06 | 45.93 | 201,590 | 0 | 13.4 |
19/01/2018 |
45.93
|
159,450 | 45.79 | 46.21 | 44.58 | 0 | 0 | 0 |
18/01/2018 |
45.79
|
118,340 | 46.14 | 46.14 | 43.73 | 4,080 | 0 | 0.3 |
17/01/2018 |
46.14
|
106,720 | 45.36 | 47.41 | 46.00 | 7,000 | 2,000 | 0.3 |
16/01/2018 |
45.36
|
126,190 | 45.50 | 45.50 | 44.16 | 2,000 | 2,100 | -0.0 |
15/01/2018 |
45.50
|
63,550 | 46.71 | 47.06 | 45.22 | 1,000 | 0 | 0.1 |
12/01/2018 |
46.71
|
234,850 | 46.49 | 48.83 | 46.00 | 180,250 | 0 | 11.7 |
11/01/2018 |
46.49
|
203,460 | 49.96 | 49.96 | 46.49 | 33,740 | 0 | 2.3 |
10/01/2018 |
49.96
|
173,190 | 46.71 | 49.96 | 49.96 | 34,000 | 0 | 2.4 |
09/01/2018 |
46.71
|
223,230 | 43.66 | 46.71 | 46.71 | 17,060 | 0 | 1.1 |
08/01/2018 |
43.66
|
150,720 | 40.83 | 43.66 | 43.66 | 0 | 0 | 0 |
05/01/2018 |
40.83
|
8,700 | 38.21 | 40.83 | 40.83 | 0 | 0 | 0 |
04/01/2018 |
38.21
|
12,000 | 38.21 | 38.21 | 38.21 | 0 | 0 | 0 |