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) |
-1.70 | -2.68% | 309,700 | 1,800 | 0.1 |
56.80
63.90
61.70
|
2 tháng
(2024-07-22) |
-7.40 | -10.71% | 1,094,100 | 900 | 0.0 |
56.80
69.10
61.70
|
3 tháng
(2024-06-20) |
-32 | -34.15% | 2,945,600 | 4,915 | 0.4 |
56.80
93.70
61.70
|
6 tháng
(2024-03-22) |
10.54 | 20.60% | 10,889,280 | -21,576 | -1.7 |
44.77
95.44
61.70
|
12 tháng
(2023-09-25) |
42.51 | 221.60% | 13,377,132 | -161,042 | -9.0 |
18.89
95.44
61.70
|
24 tháng
(2022-09-29) |
44.22 | 252.88% | 14,099,221 | -38,295 | -6.3 |
12.21
95.44
61.70
|
36 tháng
(2021-10-04) |
47.89 | 346.89% | 15,011,309 | -107,160 | -8.3 |
12.21
95.44
61.70
|
60 tháng
(2019-10-15) |
49.85 | 420.83% | 18,522,158 | -33,880 | -6.8 |
6.52
95.44
61.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
24/04/2024 |
49.69
|
71,535 | 51.16 | 54.61 | 51.16 | 100 | 0 | 0.0 |
23/04/2024 |
51.16
|
114,068 | 46.64 | 51.16 | 46.64 | 100 | 1,000 | -0.0 |
22/04/2024 |
46.64
|
30,672 | 46.73 | 46.83 | 45.65 | 0 | 0 | 0 |
19/04/2024 |
44.77
|
31,197 | 45.26 | 45.75 | 43.29 | 500 | 0 | 0.0 |
17/04/2024 |
45.36
|
30,301 | 45.36 | 47.13 | 45.26 | 100 | 0 | 0.0 |
16/04/2024 |
47.13
|
104,144 | 45.85 | 47.13 | 43.29 | 1,600 | 100 | 0.1 |
15/04/2024 |
45.65
|
87,909 | 50.96 | 50.96 | 44.37 | 2,900 | 0 | 0.1 |
12/04/2024 |
50.96
|
34,808 | 50.08 | 51.65 | 49.88 | 0 | 0 | 0 |
11/04/2024 |
50.77
|
29,356 | 49.19 | 50.77 | 48.70 | 800 | 300 | 0.0 |
10/04/2024 |
51.16
|
86,432 | 51.16 | 52.24 | 50.18 | 1,300 | 0 | 0.1 |
09/04/2024 |
49.88
|
75,098 | 51.16 | 53.33 | 48.21 | 1,380 | 600 | 0.0 |
08/04/2024 |
50.87
|
104,138 | 55.79 | 56.77 | 50.18 | 1,200 | 2,400 | -0.1 |
05/04/2024 |
57.95
|
99,622 | 60.90 | 60.90 | 56.38 | 2,908 | 0 | 0.2 |
04/04/2024 |
61.00
|
151,577 | 59.52 | 67.40 | 57.06 | 124 | 0 | 0.0 |
03/04/2024 |
60.11
|
181,094 | 53.13 | 60.11 | 53.13 | 311 | 2,000 | -0.1 |
02/04/2024 |
53.03
|
110,227 | 50.37 | 53.23 | 50.18 | 0 | 0 | 0 |
01/04/2024 |
50.67
|
20,207 | 50.57 | 50.96 | 49.88 | 0 | 0 | 0 |
29/03/2024 |
50.57
|
47,552 | 51.36 | 51.36 | 49.19 | 0 | 0 | 0 |
28/03/2024 |
50.87
|
49,389 | 53.13 | 53.23 | 50.77 | 0 | 200 | -0.0 |
27/03/2024 |
51.85
|
54,657 | 49.10 | 54.11 | 48.21 | 2,000 | 500 | 0.1 |
26/03/2024 |
49.59
|
19,953 | 47.72 | 50.18 | 47.42 | 1,300 | 0 | 0.1 |
25/03/2024 |
50.37
|
16,675 | 50.18 | 52.15 | 46.24 | 0 | 0 | 0 |
22/03/2024 |
51.16
|
25,124 | 51.95 | 52.15 | 50.77 | 0 | 0 | 0 |
21/03/2024 |
51.56
|
25,547 | 50.57 | 51.65 | 49.69 | 500 | 0 | 0.0 |
20/03/2024 |
50.47
|
15,435 | 50.67 | 50.67 | 49.19 | 0 | 0 | 0 |
19/03/2024 |
49.19
|
40,668 | 48.90 | 49.29 | 48.31 | 2,100 | 0 | 0.1 |
18/03/2024 |
48.90
|
65,936 | 54.01 | 54.01 | 46.73 | 400 | 0 | 0.0 |
15/03/2024 |
54.01
|
48,342 | 55.10 | 55.10 | 50.67 | 0 | 0 | 0 |
14/03/2024 |
55.10
|
106,458 | 58.05 | 61.98 | 53.03 | 0 | 1,100 | -0.1 |
13/03/2024 |
55.10
|
96,556 | 51.16 | 55.10 | 51.16 | 0 | 5,500 | -0.3 |
12/03/2024 |
48.51
|
146,259 | 44.27 | 48.51 | 44.27 | 0 | 20,913 | -1.0 |
11/03/2024 |
43.29
|
113,930 | 39.35 | 43.49 | 39.35 | 100 | 32,100 | -1.4 |
08/03/2024 |
39.85
|
30,952 | 42.21 | 42.21 | 39.85 | 1,700 | 9,000 | -0.3 |
07/03/2024 |
40.14
|
10,013 | 40.04 | 41.03 | 39.95 | 0 | 700 | -0.0 |
06/03/2024 |
40.24
|
14,211 | 40.54 | 40.54 | 39.95 | 3,000 | 5,000 | -0.1 |
05/03/2024 |
40.14
|
27,470 | 41.03 | 41.03 | 40.14 | 200 | 7,100 | -0.3 |
04/03/2024 |
40.63
|
5,739 | 42.31 | 42.31 | 40.54 | 0 | 600 | -0.0 |
01/03/2024 |
40.83
|
90,543 | 41.03 | 41.13 | 39.26 | 200 | 37,500 | -1.5 |
29/02/2024 |
41.81
|
7,843 | 41.91 | 41.91 | 41.32 | 0 | 2,900 | -0.1 |
28/02/2024 |
42.21
|
7,573 | 42.11 | 43.29 | 41.91 | 100 | 2,900 | -0.1 |
27/02/2024 |
42.11
|
32,832 | 41.13 | 42.21 | 41.13 | 0 | 15,500 | -0.7 |
26/02/2024 |
41.22
|
2,502 | 41.62 | 41.62 | 41.03 | 100 | 1,000 | -0.0 |
23/02/2024 |
41.62
|
22,939 | 41.91 | 42.11 | 41.03 | 100 | 5,600 | -0.2 |
22/02/2024 |
42.11
|
32,900 | 42.31 | 42.31 | 41.42 | 0 | 12,700 | -0.5 |
21/02/2024 |
41.81
|
20,317 | 41.03 | 42.21 | 41.03 | 0 | 6,100 | -0.3 |
20/02/2024 |
41.32
|
30,180 | 40.83 | 41.32 | 40.83 | 0 | 16,000 | -0.7 |
19/02/2024 |
40.93
|
48,512 | 41.91 | 41.91 | 40.34 | 0 | 16,100 | -0.7 |
16/02/2024 |
40.34
|
18,796 | 40.24 | 40.34 | 39.75 | 100 | 7,400 | -0.3 |
15/02/2024 |
40.04
|
15,411 | 40.34 | 40.54 | 39.95 | 0 | 5,800 | -0.2 |
07/02/2024 |
40.83
|
10,548 | 37.98 | 41.03 | 37.98 | 0 | 0 | 0 |
06/02/2024 |
40.93
|
10,261 | 41.03 | 41.03 | 40.44 | 0 | 0 | 0 |
05/02/2024 |
40.54
|
30,823 | 40.73 | 41.13 | 40.34 | 0 | 0 | 0 |
02/02/2024 |
40.73
|
19,700 | 40.83 | 41.32 | 40.73 | 0 | 1,000 | -0.0 |
01/02/2024 |
40.34
|
19,615 | 40.04 | 41.32 | 39.95 | 100 | 0 | 0.0 |
31/01/2024 |
40.14
|
13,011 | 40.63 | 40.63 | 39.85 | 0 | 0 | 0 |
30/01/2024 |
40.44
|
10,651 | 42.31 | 46.24 | 39.55 | 0 | 0 | 0 |
29/01/2024 |
40.44
|
7,722 | 40.63 | 40.63 | 39.75 | 200 | 0 | 0.0 |
26/01/2024 |
40.34
|
9,496 | 40.34 | 40.63 | 40.34 | 0 | 0 | 0 |
25/01/2024 |
39.95
|
23,252 | 41.22 | 42.11 | 39.85 | 0 | 0 | 0 |
24/01/2024 |
41.22
|
24,702 | 41.32 | 42.31 | 40.34 | 0 | 0 | 0 |
23/01/2024 |
42.31
|
18,156 | 42.50 | 42.50 | 41.42 | 0 | 0 | 0 |
22/01/2024 |
42.31
|
18,484 | 41.72 | 43.09 | 41.32 | 0 | 0 | 0 |
19/01/2024 |
41.42
|
18,811 | 43.29 | 45.26 | 41.13 | 0 | 1,200 | -0.1 |
18/01/2024 |
41.13
|
32,003 | 44.18 | 44.18 | 40.83 | 100 | 1,800 | -0.1 |
17/01/2024 |
42.80
|
20,205 | 44.18 | 45.16 | 42.60 | 100 | 0 | 0.0 |
16/01/2024 |
44.18
|
71,661 | 42.31 | 44.27 | 40.34 | 0 | 0 | 0 |
15/01/2024 |
40.34
|
35,550 | 38.37 | 43.29 | 37.68 | 0 | 0 | 0 |
12/01/2024 |
37.98
|
27,705 | 38.37 | 38.37 | 37.19 | 0 | 2,800 | -0.1 |
11/01/2024 |
37.98
|
23,179 | 38.17 | 38.37 | 37.78 | 0 | 0 | 0 |
10/01/2024 |
38.17
|
19,340 | 37.58 | 38.27 | 37.58 | 0 | 0 | 0 |
09/01/2024 |
37.58
|
27,348 | 38.57 | 38.57 | 37.09 | 0 | 0 | 0 |
08/01/2024 |
37.88
|
47,367 | 36.90 | 38.37 | 36.80 | 1,500 | 0 | 0.1 |
05/01/2024 |
36.40
|
64,105 | 37.29 | 38.27 | 36.30 | 1,000 | 0 | 0.0 |
04/01/2024 |
36.40
|
34,382 | 37.39 | 37.88 | 35.91 | 0 | 100 | -0.0 |
03/01/2024 |
35.42
|
57,427 | 32.96 | 36.40 | 32.96 | 0 | 500 | -0.0 |
02/01/2024 |
32.76
|
18,071 | 32.57 | 33.25 | 31.48 | 4,000 | 0 | 0.1 |
29/12/2023 |
32.47
|
38,128 | 31.48 | 33.25 | 30.89 | 1,000 | 0 | 0.0 |
28/12/2023 |
30.99
|
33,644 | 31.39 | 31.39 | 30.50 | 1,300 | 0 | 0.0 |
27/12/2023 |
30.50
|
14,335 | 30.50 | 31.78 | 30.50 | 0 | 0 | 0 |
26/12/2023 |
30.20
|
7,840 | 30.80 | 30.80 | 30.01 | 400 | 1,500 | -0.0 |
25/12/2023 |
30.50
|
29,049 | 29.02 | 30.80 | 29.02 | 0 | 0 | 0 |
22/12/2023 |
29.02
|
5,409 | 28.53 | 29.02 | 28.24 | 0 | 0 | 0 |
21/12/2023 |
29.02
|
8,239 | 32.66 | 32.66 | 27.94 | 0 | 0 | 0 |
20/12/2023 |
28.63
|
13,387 | 28.43 | 29.12 | 27.55 | 0 | 0 | 0 |
19/12/2023 |
28.53
|
4,314 | 28.53 | 28.53 | 28.04 | 0 | 0 | 0 |
18/12/2023 |
28.83
|
1,438 | 29.52 | 29.52 | 28.83 | 0 | 0 | 0 |
15/12/2023 |
29.12
|
5,842 | 29.02 | 32.66 | 29.02 | 0 | 0 | 0 |
14/12/2023 |
28.73
|
18,811 | 28.83 | 28.83 | 28.34 | 100 | 0 | 0.0 |
13/12/2023 |
28.53
|
12,083 | 29.32 | 29.52 | 28.24 | 0 | 0 | 0 |
12/12/2023 |
27.55
|
33,852 | 28.73 | 28.73 | 26.76 | 0 | 0 | 0 |
11/12/2023 |
28.93
|
4,713 | 29.81 | 30.50 | 28.93 | 0 | 0 | 0 |
08/12/2023 |
29.22
|
42,345 | 30.80 | 30.80 | 29.02 | 0 | 0 | 0 |
07/12/2023 |
30.80
|
36,150 | 30.60 | 33.35 | 30.50 | 0 | 400 | -0.0 |
06/12/2023 |
31.39
|
54,309 | 28.34 | 31.58 | 28.34 | 0 | 0 | 0 |
05/12/2023 |
28.34
|
39,739 | 26.56 | 28.53 | 26.56 | 0 | 0 | 0 |
04/12/2023 |
26.27
|
37,698 | 23.81 | 26.37 | 23.81 | 0 | 0 | 0 |
01/12/2023 |
23.61
|
23,700 | 23.42 | 23.81 | 23.42 | 7,000 | 0 | 0.2 |
30/11/2023 |
22.83
|
7,730 | 22.43 | 22.92 | 22.43 | 2,000 | 0 | 0.0 |
29/11/2023 |
22.33
|
486 | 22.53 | 22.63 | 22.33 | 0 | 0 | 0 |
28/11/2023 |
22.04
|
4,800 | 19.09 | 23.61 | 19.09 | 2,100 | 100 | 0.0 |