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) |
-1.75 | -3.63% | 518,100 | -222,740 | -10.5 |
46.30
48.50
46.50
|
2 tháng
(2024-07-22) |
-3 | -6.06% | 1,013,000 | -305,952 | -14.5 |
46.30
49.50
46.50
|
3 tháng
(2024-06-20) |
-4.40 | -8.64% | 1,942,600 | -295,701 | -13.8 |
46.30
52
46.50
|
6 tháng
(2024-03-22) |
-1.13 | -2.38% | 5,844,200 | -174,292 | -8.1 |
45.23
52.60
46.50
|
12 tháng
(2023-09-25) |
0.22 | 0.47% | 13,644,800 | 480,608 | 23.0 |
39.89
52.60
46.50
|
24 tháng
(2022-09-29) |
4.50 | 10.72% | 27,431,800 | 31,059 | -1.0 |
27.51
52.60
46.50
|
36 tháng
(2021-10-04) |
2.09 | 4.71% | 73,062,400 | 9,264,325 | 461.8 |
27.51
65.86
46.50
|
60 tháng
(2019-10-15) |
26.25 | 129.59% | 195,850,980 | 10,372,905 | 492.4 |
12.31
65.86
46.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
24/04/2024 |
47.05
|
78,700 | 46.96 | 47.54 | 45.80 | 600 | 1,100 | -0.0 |
23/04/2024 |
46.24
|
28,200 | 46.53 | 46.57 | 45.90 | 0 | 700 | -0.0 |
22/04/2024 |
46.53
|
15,000 | 46.96 | 46.96 | 46.09 | 500 | 2,400 | -0.1 |
19/04/2024 |
46.38
|
30,100 | 45.32 | 46.96 | 45.32 | 1,000 | 2,800 | -0.1 |
17/04/2024 |
47.15
|
30,400 | 48.59 | 48.59 | 45.71 | 0 | 5,100 | -0.2 |
16/04/2024 |
45.66
|
70,600 | 45.23 | 45.95 | 45.23 | 44,300 | 5,600 | 1.8 |
15/04/2024 |
45.23
|
108,200 | 47.63 | 47.63 | 45.23 | 3,000 | 15,200 | -0.6 |
12/04/2024 |
47.63
|
44,800 | 48.11 | 48.40 | 47.63 | 2,500 | 5,500 | -0.1 |
11/04/2024 |
48.02
|
57,800 | 47.25 | 48.40 | 47.25 | 9,400 | 2,900 | 0.3 |
10/04/2024 |
48.11
|
34,400 | 48.31 | 48.59 | 48.11 | 15,100 | 100 | 0.8 |
09/04/2024 |
48.31
|
74,000 | 48.21 | 48.50 | 48.02 | 20,200 | 1,400 | 0.9 |
08/04/2024 |
48.21
|
64,200 | 48.59 | 48.59 | 47.68 | 23,700 | 200 | 1.2 |
05/04/2024 |
48.11
|
134,200 | 48.02 | 48.11 | 47.15 | 97,400 | 0 | 4.8 |
04/04/2024 |
48.02
|
56,900 | 48.88 | 48.88 | 47.25 | 10,100 | 0 | 0.5 |
03/04/2024 |
48.79
|
145,100 | 48.79 | 48.88 | 47.73 | 9,500 | 300 | 0.5 |
02/04/2024 |
48.06
|
54,000 | 47.30 | 48.06 | 47.30 | 6,400 | 1,900 | 0.2 |
01/04/2024 |
47.39
|
25,200 | 46.96 | 47.63 | 46.96 | 3,200 | 0 | 0.2 |
29/03/2024 |
46.72
|
50,000 | 48.31 | 48.31 | 46.72 | 2,200 | 1,300 | 0.0 |
28/03/2024 |
48.31
|
23,800 | 48.06 | 48.40 | 47.63 | 6,200 | 0 | 0.3 |
27/03/2024 |
48.06
|
28,100 | 48.11 | 48.31 | 47.97 | 1,200 | 0 | 0.1 |
26/03/2024 |
48.02
|
72,300 | 47.15 | 48.02 | 46.72 | 6,600 | 1,700 | 0.2 |
25/03/2024 |
47.15
|
128,200 | 47.63 | 47.97 | 46.38 | 5,900 | 4,100 | 0.1 |
22/03/2024 |
47.63
|
128,000 | 48.11 | 48.11 | 47.63 | 4,700 | 700 | 0.2 |
21/03/2024 |
48.11
|
123,900 | 47.25 | 48.40 | 47.15 | 1,600 | 100 | 0.1 |
20/03/2024 |
47.25
|
45,200 | 46.96 | 47.49 | 46.86 | 6,400 | 100 | 0.3 |
19/03/2024 |
46.96
|
44,200 | 46.43 | 47.63 | 46.48 | 2,600 | 1,000 | 0.1 |
18/03/2024 |
46.43
|
127,900 | 47.92 | 47.92 | 46.28 | 3,100 | 3,700 | -0.0 |
15/03/2024 |
47.92
|
117,000 | 48.40 | 48.98 | 47.82 | 3,500 | 600 | 0.1 |
14/03/2024 |
48.40
|
182,200 | 47.73 | 49.08 | 47.78 | 7,800 | 0 | 0.4 |
13/03/2024 |
47.73
|
178,800 | 47.05 | 48.21 | 47.15 | 31,200 | 300 | 1.5 |
12/03/2024 |
47.05
|
95,100 | 46.62 | 47.05 | 46.62 | 28,400 | 100 | 1.4 |
11/03/2024 |
46.62
|
134,000 | 46.38 | 47.73 | 46.24 | 3,800 | 2,200 | 0.1 |
08/03/2024 |
46.38
|
148,800 | 46.28 | 46.67 | 46.24 | 58,200 | 0 | 2.8 |
07/03/2024 |
46.28
|
120,200 | 46.24 | 46.48 | 46.00 | 222,500 | 193,900 | 1.4 |
06/03/2024 |
46.24
|
95,800 | 46.19 | 46.62 | 45.90 | 32,200 | 0 | 1.5 |
05/03/2024 |
46.19
|
144,300 | 45.51 | 46.48 | 45.32 | 66,300 | 12,000 | 2.6 |
04/03/2024 |
45.51
|
128,200 | 46.00 | 46.53 | 45.51 | 36,200 | 45,700 | -0.5 |
01/03/2024 |
46.00
|
87,400 | 46.00 | 46.38 | 46.00 | 4,700 | 600 | 0.2 |
29/02/2024 |
46.00
|
155,900 | 45.51 | 46.86 | 45.56 | 1,200 | 5,600 | -0.2 |
28/02/2024 |
45.51
|
155,900 | 46.19 | 46.67 | 45.51 | 3,300 | 600 | 0.1 |
27/02/2024 |
46.19
|
131,700 | 46.67 | 47.15 | 46.19 | 42,700 | 1,700 | 2.0 |
26/02/2024 |
46.67
|
339,800 | 44.46 | 47.54 | 43.93 | 79,100 | 40,200 | 1.9 |
23/02/2024 |
44.46
|
114,800 | 43.98 | 45.23 | 44.02 | 73,000 | 3,900 | 3.2 |
22/02/2024 |
43.98
|
81,500 | 44.75 | 44.94 | 43.98 | 37,200 | 1,700 | 1.7 |
21/02/2024 |
44.75
|
35,300 | 44.99 | 45.18 | 44.55 | 15,200 | 500 | 0.7 |
20/02/2024 |
44.99
|
33,000 | 44.75 | 45.23 | 44.75 | 13,500 | 4,200 | 0.4 |
19/02/2024 |
44.75
|
113,000 | 44.46 | 45.42 | 44.31 | 18,700 | 5,800 | 0.6 |
16/02/2024 |
44.46
|
46,000 | 44.26 | 44.70 | 44.26 | 10,900 | 1,500 | 0.4 |
15/02/2024 |
44.26
|
187,400 | 44.07 | 44.75 | 44.07 | 55,700 | 3,700 | 2.4 |
07/02/2024 |
44.07
|
55,700 | 44.07 | 44.07 | 43.78 | 27,700 | 1,000 | 1.2 |
06/02/2024 |
44.07
|
32,600 | 44.17 | 44.26 | 44.07 | 9,900 | 300 | 0.4 |
05/02/2024 |
44.17
|
113,900 | 43.40 | 44.36 | 43.83 | 18,500 | 3,300 | 0.7 |
02/02/2024 |
43.40
|
75,400 | 43.35 | 44.12 | 43.11 | 17,200 | 500 | 0.8 |
01/02/2024 |
43.35
|
144,200 | 42.92 | 43.98 | 42.63 | 37,000 | 800 | 1.6 |
31/01/2024 |
42.92
|
61,400 | 43.11 | 43.21 | 42.53 | 14,500 | 200 | 0.6 |
30/01/2024 |
43.11
|
79,500 | 41.86 | 43.16 | 41.91 | 10,500 | 0 | 0.5 |
29/01/2024 |
41.86
|
69,200 | 41.57 | 41.95 | 41.38 | 10,100 | 4,800 | 0.2 |
26/01/2024 |
41.57
|
19,200 | 41.18 | 41.71 | 41.18 | 5,000 | 100 | 0.2 |
25/01/2024 |
41.18
|
59,600 | 41.18 | 41.28 | 41.14 | 20,000 | 1,000 | 0.8 |
24/01/2024 |
41.18
|
86,700 | 41.18 | 41.38 | 41.09 | 18,900 | 10,800 | 0.3 |
23/01/2024 |
41.18
|
89,900 | 41.67 | 41.67 | 41.18 | 0 | 12,400 | -0.5 |
22/01/2024 |
41.67
|
60,700 | 42.10 | 42.10 | 41.52 | 2,100 | 5,900 | -0.2 |
19/01/2024 |
42.10
|
163,700 | 41.47 | 42.82 | 41.47 | 3,400 | 29,000 | -1.1 |
18/01/2024 |
41.47
|
100,800 | 42.05 | 42.24 | 40.90 | 4,700 | 15,200 | -0.5 |
17/01/2024 |
42.05
|
25,900 | 42.05 | 43.01 | 41.95 | 0 | 2,900 | -0.1 |
16/01/2024 |
42.05
|
61,900 | 42.58 | 42.58 | 41.86 | 2,000 | 10,800 | -0.4 |
15/01/2024 |
42.58
|
33,500 | 43.16 | 43.25 | 42.48 | 1,700 | 300 | 0.1 |
12/01/2024 |
43.16
|
49,100 | 43.88 | 43.88 | 43.01 | 400 | 5,200 | -0.2 |
11/01/2024 |
43.88
|
43,300 | 43.88 | 43.98 | 43.73 | 3,100 | 100 | 0.1 |
10/01/2024 |
43.88
|
33,300 | 44.46 | 44.55 | 43.88 | 2,900 | 1,800 | 0.1 |
09/01/2024 |
44.46
|
105,000 | 43.88 | 44.46 | 43.88 | 600 | 200 | 0.0 |
08/01/2024 |
43.88
|
34,800 | 43.88 | 44.17 | 43.88 | 500 | 0 | 0.0 |
05/01/2024 |
43.88
|
26,200 | 43.83 | 43.88 | 43.59 | 300 | 600 | -0.0 |
04/01/2024 |
43.83
|
19,700 | 43.69 | 44.07 | 43.64 | 1,700 | 0 | 0.1 |
03/01/2024 |
43.69
|
26,200 | 43.78 | 43.88 | 43.49 | 0 | 2,300 | -0.1 |
02/01/2024 |
43.78
|
18,200 | 43.30 | 44.17 | 42.96 | 4,000 | 10,000 | -0.3 |
29/12/2023 |
43.30
|
40,000 | 43.25 | 44.12 | 43.21 | 2,400 | 0 | 0.1 |
28/12/2023 |
43.25
|
13,000 | 43.16 | 43.30 | 43.06 | 500 | 1,300 | -0.0 |
27/12/2023 |
43.16
|
21,500 | 43.21 | 43.40 | 43.01 | 1,400 | 800 | 0.0 |
26/12/2023 |
43.21
|
9,400 | 43.11 | 43.30 | 43.11 | 0 | 1,000 | -0.0 |
25/12/2023 |
43.11
|
65,000 | 43.16 | 43.30 | 42.92 | 0 | 5,000 | -0.2 |
22/12/2023 |
43.16
|
24,900 | 43.40 | 43.40 | 42.68 | 1,200 | 0 | 0.1 |
21/12/2023 |
43.40
|
23,400 | 43.40 | 43.49 | 42.82 | 0 | 6,100 | -0.3 |
20/12/2023 |
43.40
|
33,100 | 43.40 | 43.49 | 42.48 | 0 | 17,400 | -0.8 |
19/12/2023 |
43.40
|
6,600 | 43.01 | 44.07 | 42.63 | 300 | 1,300 | -0.0 |
18/12/2023 |
43.01
|
6,300 | 43.21 | 43.21 | 42.92 | 2,800 | 1,300 | 0.1 |
15/12/2023 |
43.21
|
18,300 | 43.21 | 43.30 | 42.77 | 1,200 | 2,600 | -0.1 |
14/12/2023 |
43.21
|
70,000 | 43.78 | 43.78 | 43.21 | 0 | 4,100 | -0.2 |
13/12/2023 |
43.78
|
67,300 | 44.36 | 44.36 | 43.73 | 0 | 25,100 | -1.2 |
12/12/2023 |
44.36
|
41,500 | 44.65 | 44.65 | 44.26 | 400 | 6,900 | -0.3 |
11/12/2023 |
44.65
|
18,300 | 44.65 | 44.70 | 44.22 | 200 | 1,100 | -0.0 |
08/12/2023 |
44.65
|
36,100 | 45.23 | 45.23 | 44.55 | 1,000 | 1,400 | -0.0 |
07/12/2023 |
45.23
|
59,500 | 45.23 | 45.42 | 44.26 | 12,000 | 2,500 | 0.4 |
06/12/2023 |
45.23
|
144,200 | 44.26 | 45.42 | 43.73 | 1,200 | 900 | 0.0 |
05/12/2023 |
44.26
|
6,800 | 43.78 | 44.26 | 42.92 | 600 | 0 | 0.0 |
04/12/2023 |
43.78
|
68,400 | 43.64 | 44.36 | 43.40 | 3,300 | 15,900 | -0.6 |
01/12/2023 |
43.64
|
6,100 | 43.54 | 44.36 | 42.53 | 0 | 400 | -0.0 |
30/11/2023 |
43.54
|
13,200 | 44.36 | 44.46 | 43.54 | 800 | 200 | 0.0 |
29/11/2023 |
44.36
|
4,100 | 44.36 | 44.36 | 43.30 | 300 | 700 | -0.0 |
28/11/2023 |
44.36
|
8,000 | 44.50 | 44.55 | 44.07 | 200 | 0 | 0.0 |