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) |
-0.62 | -1.15% | 5,851,000 | -2,163,600 | 4.9 |
52.20
55.88
53.30
|
2 tháng
(2024-07-22) |
-0.42 | -0.79% | 9,154,500 | -4,054,989 | -96.2 |
49.06
55.88
53.30
|
3 tháng
(2024-06-20) |
1.54 | 2.98% | 11,684,400 | -3,754,689 | -81.1 |
49.06
55.88
53.30
|
6 tháng
(2024-03-22) |
4.34 | 8.86% | 15,976,100 | -2,778,469 | -31.0 |
46.11
55.88
53.30
|
12 tháng
(2023-09-25) |
0.26 | 0.50% | 24,662,900 | -3,382,344 | -58.1 |
44.88
55.88
53.30
|
24 tháng
(2022-09-29) |
4.43 | 9.05% | 58,550,200 | 1,432,602 | 201.9 |
34.57
60.01
53.30
|
36 tháng
(2021-10-04) |
16.40 | 44.43% | 93,045,000 | -4,314,042 | -121.3 |
34.57
64.67
53.30
|
60 tháng
(2019-10-15) |
13.80 | 34.94% | 142,094,760 | -11,145,953 | -334.7 |
21.26
64.67
53.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
24/04/2024 |
47.39
|
59,300 | 46.80 | 47.63 | 46.80 | 18,900 | 22,600 | -0.2 |
23/04/2024 |
46.95
|
32,300 | 47.04 | 47.04 | 46.55 | 6,300 | 6,000 | 0.0 |
22/04/2024 |
46.95
|
31,900 | 46.65 | 47.09 | 46.26 | 1,400 | 900 | 0.0 |
19/04/2024 |
46.65
|
73,600 | 46.70 | 46.70 | 45.96 | 7,100 | 5,600 | 0.1 |
17/04/2024 |
46.70
|
75,900 | 46.36 | 47.34 | 46.21 | 20,800 | 400 | 1.0 |
16/04/2024 |
46.11
|
136,800 | 47.34 | 47.34 | 45.92 | 0 | 8,300 | -0.4 |
15/04/2024 |
47.34
|
108,400 | 48.76 | 49.01 | 47.34 | 1,000 | 26,400 | -1.3 |
12/04/2024 |
49.50
|
39,900 | 49.06 | 49.60 | 48.91 | 7,100 | 3,700 | 0.2 |
11/04/2024 |
49.30
|
54,500 | 48.76 | 49.50 | 48.76 | 4,100 | 1,300 | 0.1 |
10/04/2024 |
49.60
|
146,300 | 49.11 | 50.09 | 48.91 | 86,300 | 31,800 | 2.7 |
09/04/2024 |
49.21
|
70,000 | 49.11 | 49.40 | 48.81 | 16,000 | 3,100 | 0.6 |
08/04/2024 |
49.50
|
70,500 | 49.21 | 49.70 | 48.81 | 4,000 | 10,500 | -0.3 |
05/04/2024 |
49.70
|
151,400 | 48.81 | 51.07 | 48.37 | 35,700 | 23,800 | 0.6 |
04/04/2024 |
48.81
|
96,700 | 48.62 | 48.91 | 48.32 | 56,000 | 500 | 2.8 |
03/04/2024 |
48.62
|
115,000 | 48.13 | 48.96 | 48.13 | 54,900 | 300 | 2.7 |
02/04/2024 |
48.13
|
85,400 | 48.32 | 48.32 | 47.34 | 8,700 | 2,200 | 0.3 |
01/04/2024 |
48.32
|
99,700 | 49.11 | 49.11 | 48.32 | 12,000 | 55,400 | -2.1 |
29/03/2024 |
49.11
|
60,900 | 48.86 | 49.11 | 48.67 | 6,300 | 29,200 | -1.1 |
28/03/2024 |
49.11
|
68,400 | 48.76 | 49.30 | 48.71 | 5,300 | 38,100 | -1.6 |
27/03/2024 |
49.11
|
50,700 | 48.91 | 49.30 | 48.76 | 6,300 | 1,400 | 0.2 |
26/03/2024 |
49.40
|
40,600 | 49.01 | 49.40 | 48.42 | 11,300 | 300 | 0.6 |
25/03/2024 |
49.01
|
84,500 | 48.96 | 49.30 | 48.37 | 23,800 | 300 | 1.2 |
22/03/2024 |
48.96
|
91,700 | 48.91 | 49.11 | 48.32 | 6,600 | 4,700 | 0.1 |
21/03/2024 |
48.91
|
130,500 | 49.01 | 50.29 | 48.81 | 6,100 | 11,200 | -0.3 |
20/03/2024 |
49.01
|
96,000 | 49.11 | 49.11 | 48.13 | 4,700 | 11,000 | -0.3 |
19/03/2024 |
49.11
|
95,000 | 49.89 | 49.89 | 48.71 | 7,800 | 15,200 | -0.4 |
18/03/2024 |
49.89
|
382,100 | 50.88 | 50.88 | 48.42 | 40,500 | 166,100 | -6.2 |
15/03/2024 |
50.88
|
342,000 | 48.32 | 50.88 | 48.32 | 135,500 | 1,700 | 6.9 |
14/03/2024 |
48.32
|
174,600 | 48.32 | 48.57 | 47.93 | 7,300 | 69,700 | -3.1 |
13/03/2024 |
48.32
|
570,400 | 46.06 | 48.57 | 46.11 | 163,000 | 150,000 | 0.6 |
12/03/2024 |
46.06
|
90,100 | 45.87 | 46.06 | 45.57 | 13,700 | 35,800 | -1.0 |
11/03/2024 |
45.87
|
182,900 | 45.96 | 46.11 | 45.67 | 6,800 | 35,600 | -1.3 |
08/03/2024 |
45.96
|
133,700 | 46.11 | 46.50 | 45.62 | 9,500 | 41,200 | -1.5 |
07/03/2024 |
46.11
|
141,300 | 46.36 | 46.50 | 46.11 | 8,700 | 31,000 | -1.1 |
06/03/2024 |
46.36
|
71,100 | 46.90 | 46.90 | 46.16 | 7,100 | 0 | 0.3 |
05/03/2024 |
46.90
|
147,100 | 46.70 | 47.00 | 46.26 | 7,200 | 42,500 | -1.7 |
04/03/2024 |
46.70
|
140,800 | 46.21 | 46.85 | 46.26 | 72,900 | 91,500 | -0.9 |
01/03/2024 |
46.21
|
153,200 | 46.01 | 47.04 | 46.01 | 100 | 100 | -0 |
29/02/2024 |
46.01
|
127,300 | 45.38 | 46.06 | 45.38 | 18,100 | 0 | 0.8 |
28/02/2024 |
45.38
|
63,100 | 45.33 | 45.38 | 45.18 | 3,000 | 30,000 | -1.2 |
27/02/2024 |
45.33
|
96,300 | 44.88 | 45.42 | 44.79 | 2,100 | 57,000 | -2.5 |
26/02/2024 |
44.88
|
162,300 | 45.18 | 45.23 | 44.74 | 5,700 | 30,000 | -1.1 |
23/02/2024 |
45.18
|
161,800 | 45.62 | 45.62 | 45.13 | 1,900 | 30,900 | -1.3 |
22/02/2024 |
45.62
|
60,500 | 45.57 | 45.77 | 45.38 | 5,700 | 23,000 | -0.8 |
21/02/2024 |
45.57
|
105,600 | 45.77 | 45.77 | 45.23 | 4,300 | 42,565 | -1.8 |
20/02/2024 |
45.77
|
176,100 | 45.82 | 45.96 | 45.23 | 19,400 | 85,410 | -3.0 |
19/02/2024 |
45.82
|
63,200 | 45.57 | 45.96 | 45.62 | 700 | 22,100 | -1.0 |
16/02/2024 |
45.57
|
119,400 | 45.28 | 45.62 | 45.18 | 5,300 | 15,000 | -0.4 |
15/02/2024 |
45.28
|
153,600 | 46.16 | 46.36 | 45.18 | 0 | 31,500 | -1.5 |
07/02/2024 |
46.16
|
67,600 | 45.23 | 46.36 | 45.23 | 2,100 | 0 | 0.1 |
06/02/2024 |
45.23
|
93,900 | 45.57 | 46.11 | 45.18 | 5,300 | 20,200 | -0.7 |
05/02/2024 |
45.57
|
129,200 | 46.06 | 46.55 | 45.52 | 5,000 | 8,200 | -0.2 |
02/02/2024 |
46.06
|
87,900 | 46.26 | 46.65 | 45.96 | 0 | 37,000 | -1.7 |
01/02/2024 |
46.26
|
81,200 | 46.80 | 46.80 | 46.21 | 400 | 500 | -0.0 |
31/01/2024 |
46.80
|
107,200 | 47.00 | 47.14 | 46.46 | 6,300 | 28,100 | -1.0 |
30/01/2024 |
47.00
|
76,400 | 47.04 | 47.04 | 46.50 | 20,200 | 28,400 | -0.4 |
29/01/2024 |
47.04
|
59,300 | 47.73 | 47.73 | 46.85 | 8,800 | 30,000 | -1.0 |
26/01/2024 |
47.73
|
155,600 | 47.83 | 47.93 | 46.60 | 60,900 | 51,000 | 0.5 |
25/01/2024 |
47.83
|
188,000 | 47.58 | 48.42 | 46.46 | 60,400 | 66,500 | -0.3 |
24/01/2024 |
47.58
|
148,100 | 46.60 | 47.63 | 46.26 | 90,100 | 48,500 | 2.0 |
23/01/2024 |
46.60
|
124,600 | 46.60 | 46.75 | 46.21 | 55,700 | 55,500 | 0.0 |
22/01/2024 |
46.60
|
118,100 | 46.21 | 46.60 | 46.26 | 500 | 79,900 | -3.8 |
19/01/2024 |
46.21
|
58,100 | 46.21 | 46.41 | 46.21 | 0 | 18,000 | -0.8 |
18/01/2024 |
46.21
|
10,100 | 46.31 | 46.50 | 46.01 | 0 | 0 | 0 |
17/01/2024 |
46.31
|
71,400 | 46.50 | 46.95 | 45.96 | 3,200 | 0 | 0.2 |
16/01/2024 |
46.50
|
28,600 | 46.65 | 46.65 | 45.62 | 3,700 | 0 | 0.2 |
15/01/2024 |
46.65
|
145,700 | 47.54 | 47.54 | 45.87 | 16,200 | 54,000 | -1.8 |
12/01/2024 |
47.54
|
74,300 | 47.98 | 47.98 | 46.95 | 14,900 | 1,700 | 0.6 |
11/01/2024 |
47.98
|
29,900 | 47.58 | 48.03 | 47.58 | 3,000 | 0 | 0.1 |
10/01/2024 |
47.58
|
127,900 | 47.63 | 48.08 | 47.00 | 5,800 | 37,100 | -1.5 |
09/01/2024 |
47.63
|
73,200 | 48.08 | 48.22 | 47.63 | 5,600 | 0 | 0.3 |
08/01/2024 |
48.08
|
39,800 | 48.37 | 48.42 | 47.63 | 2,500 | 0 | 0.1 |
05/01/2024 |
48.37
|
17,000 | 48.22 | 48.37 | 48.13 | 4,100 | 0 | 0.2 |
04/01/2024 |
48.22
|
137,500 | 48.27 | 48.67 | 47.78 | 7,400 | 75,000 | -3.3 |
03/01/2024 |
48.27
|
30,500 | 48.76 | 48.76 | 48.13 | 1,000 | 4,800 | -0.2 |
02/01/2024 |
48.76
|
47,400 | 50.09 | 50.09 | 48.76 | 0 | 0 | 0 |
29/12/2023 |
50.09
|
65,600 | 49.60 | 50.09 | 48.76 | 20,500 | 0 | 1.0 |
28/12/2023 |
49.60
|
94,200 | 48.62 | 50.97 | 47.98 | 31,000 | 700 | 1.5 |
27/12/2023 |
48.62
|
60,000 | 48.57 | 48.62 | 47.93 | 30,200 | 400 | 1.5 |
26/12/2023 |
48.57
|
39,100 | 48.13 | 48.57 | 47.63 | 8,900 | 400 | 0.4 |
25/12/2023 |
48.13
|
43,900 | 48.52 | 48.57 | 47.78 | 800 | 2,900 | -0.1 |
22/12/2023 |
48.52
|
24,300 | 48.67 | 48.67 | 47.83 | 3,000 | 100 | 0.1 |
21/12/2023 |
48.67
|
10,100 | 47.93 | 48.67 | 47.34 | 7,200 | 200 | 0.3 |
20/12/2023 |
47.93
|
8,900 | 47.29 | 48.62 | 47.29 | 500 | 400 | 0.0 |
19/12/2023 |
47.29
|
42,400 | 47.58 | 48.03 | 47.14 | 200 | 32,500 | -1.6 |
18/12/2023 |
47.58
|
34,600 | 48.08 | 48.13 | 47.58 | 0 | 1,300 | -0.1 |
15/12/2023 |
48.08
|
12,000 | 48.08 | 48.62 | 48.08 | 100 | 300 | -0.0 |
14/12/2023 |
48.08
|
17,000 | 47.63 | 49.30 | 47.93 | 600 | 800 | -0.0 |
13/12/2023 |
47.63
|
68,300 | 48.91 | 49.40 | 47.63 | 600 | 34,400 | -1.7 |
12/12/2023 |
48.91
|
38,000 | 49.11 | 49.21 | 48.81 | 0 | 31,500 | -1.6 |
11/12/2023 |
49.11
|
10,400 | 49.40 | 49.40 | 48.91 | 0 | 100 | -0.0 |
08/12/2023 |
49.40
|
7,900 | 49.40 | 49.60 | 48.91 | 1,100 | 500 | 0.0 |
07/12/2023 |
49.40
|
21,000 | 49.50 | 49.89 | 48.91 | 900 | 800 | 0.0 |
06/12/2023 |
49.50
|
15,800 | 48.96 | 49.89 | 48.91 | 2,700 | 400 | 0.1 |
05/12/2023 |
48.96
|
12,000 | 49.30 | 49.60 | 48.96 | 0 | 1,100 | -0.1 |
04/12/2023 |
49.30
|
12,300 | 49.79 | 49.79 | 49.30 | 0 | 800 | -0.0 |
01/12/2023 |
49.79
|
27,000 | 49.60 | 50.38 | 48.91 | 8,600 | 1,100 | 0.4 |
30/11/2023 |
49.60
|
32,700 | 49.99 | 49.99 | 48.52 | 15,500 | 9,300 | 0.3 |
29/11/2023 |
49.99
|
24,300 | 48.76 | 49.99 | 48.13 | 11,200 | 100 | 0.6 |
28/11/2023 |
48.76
|
10,600 | 48.22 | 48.96 | 48.13 | 3,400 | 200 | 0.2 |