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) |
-1.50 | -1.98% | 160,400 | 46,810 | 3.5 |
73.10
75.90
74.40
|
2 tháng
(2024-07-22) |
-1 | -1.33% | 267,900 | 17,060 | 1.2 |
73.10
75.90
74.40
|
3 tháng
(2024-06-20) |
-1.64 | -2.16% | 559,300 | 6,860 | 0.5 |
73.10
77.64
74.40
|
6 tháng
(2024-03-22) |
-0.22 | -0.30% | 1,310,400 | -86,669 | -6.5 |
68.10
77.64
74.40
|
12 tháng
(2023-09-25) |
17.09 | 29.82% | 3,810,300 | 51,331 | 3.3 |
53.59
77.64
74.40
|
24 tháng
(2022-09-29) |
32.41 | 77.20% | 10,198,400 | 783,362 | 49.5 |
34.31
77.64
74.40
|
36 tháng
(2021-10-04) |
32.48 | 77.48% | 18,791,400 | 829,402 | 53.8 |
34.31
77.64
74.40
|
60 tháng
(2019-10-15) |
48.16 | 183.49% | 40,646,860 | 293,132 | 26.1 |
18.12
77.64
74.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
27/11/2023 |
54.95
|
16,700 | 53.59 | 54.95 | 54.49 | 5,000 | 900 | 0.2 |
24/11/2023 |
53.59
|
20,500 | 54.49 | 54.68 | 53.59 | 8,000 | 0 | 0.5 |
23/11/2023 |
54.49
|
32,200 | 54.49 | 55.40 | 54.49 | 18,000 | 15,500 | 0.2 |
22/11/2023 |
54.49
|
16,200 | 54.49 | 55.40 | 54.31 | 6,000 | 300 | 0.3 |
21/11/2023 |
54.49
|
4,700 | 54.49 | 54.59 | 54.22 | 1,900 | 0 | 0.1 |
20/11/2023 |
54.49
|
7,500 | 54.49 | 54.59 | 54.49 | 4,000 | 0 | 0.2 |
17/11/2023 |
54.49
|
21,500 | 54.59 | 54.68 | 54.22 | 8,800 | 0 | 0.5 |
16/11/2023 |
54.59
|
8,500 | 55.04 | 55.04 | 54.13 | 0 | 0 | 0 |
15/11/2023 |
55.04
|
15,900 | 55.13 | 55.40 | 54.77 | 4,500 | 0 | 0.3 |
14/11/2023 |
55.13
|
300 | 54.22 | 55.13 | 55.13 | 0 | 0 | 0 |
13/11/2023 |
54.22
|
4,200 | 54.04 | 54.95 | 54.13 | 0 | 0 | 0 |
10/11/2023 |
54.04
|
80,600 | 55.31 | 55.31 | 54.04 | 0 | 73,500 | -4.4 |
09/11/2023 |
55.31
|
28,500 | 55.31 | 55.40 | 54.95 | 0 | 20,000 | -1.2 |
08/11/2023 |
55.31
|
14,700 | 55.31 | 55.77 | 54.68 | 0 | 3,800 | -0.2 |
07/11/2023 |
55.31
|
48,700 | 54.95 | 55.40 | 54.59 | 40,000 | 30,000 | 0.6 |
06/11/2023 |
54.95
|
4,900 | 54.49 | 56.13 | 54.95 | 0 | 0 | 0 |
03/11/2023 |
54.49
|
83,900 | 55.40 | 55.86 | 52.86 | 37,500 | 63,000 | -1.5 |
02/11/2023 |
55.40
|
59,300 | 55.40 | 56.31 | 55.40 | 20,600 | 4,000 | 1.0 |
01/11/2023 |
55.40
|
22,000 | 56.31 | 56.77 | 55.40 | 9,700 | 0 | 0.6 |
31/10/2023 |
56.31
|
2,400 | 56.58 | 56.77 | 55.40 | 100 | 0 | 0.0 |
30/10/2023 |
56.58
|
15,300 | 56.22 | 57.22 | 56.22 | 7,300 | 300 | 0.4 |
27/10/2023 |
56.22
|
6,500 | 55.40 | 56.22 | 55.40 | 0 | 2,000 | -0.1 |
26/10/2023 |
55.40
|
2,600 | 56.95 | 56.95 | 55.13 | 0 | 0 | 0 |
25/10/2023 |
56.95
|
2,800 | 57.04 | 57.04 | 56.95 | 300 | 0 | 0.0 |
24/10/2023 |
57.04
|
4,300 | 57.22 | 57.22 | 56.77 | 3,300 | 0 | 0.2 |
23/10/2023 |
57.22
|
700 | 57.22 | 57.22 | 54.95 | 0 | 300 | -0.0 |
20/10/2023 |
57.22
|
9,300 | 57.86 | 57.86 | 54.49 | 0 | 3,900 | -0.2 |
19/10/2023 |
57.86
|
30,200 | 58.40 | 58.40 | 57.67 | 13,300 | 0 | 0.8 |
18/10/2023 |
58.40
|
31,800 | 58.49 | 58.76 | 56.95 | 14,200 | 28,200 | -0.9 |
17/10/2023 |
58.49
|
27,000 | 58.76 | 58.76 | 58.49 | 13,900 | 17,500 | -0.2 |
16/10/2023 |
58.76
|
1,800 | 59.04 | 59.22 | 58.76 | 800 | 0 | 0.1 |
13/10/2023 |
59.04
|
3,400 | 58.95 | 59.49 | 58.95 | 300 | 0 | 0.0 |
12/10/2023 |
58.95
|
4,600 | 58.95 | 59.04 | 58.58 | 2,500 | 0 | 0.2 |
11/10/2023 |
58.95
|
600 | 59.22 | 59.22 | 58.67 | 0 | 0 | 0 |
10/10/2023 |
59.22
|
2,500 | 58.58 | 59.85 | 58.58 | 0 | 0 | 0 |
09/10/2023 |
58.58
|
5,000 | 58.31 | 59.22 | 58.49 | 1,400 | 0 | 0.1 |
06/10/2023 |
58.31
|
12,400 | 58.13 | 58.58 | 58.13 | 3,600 | 0 | 0.2 |
05/10/2023 |
58.13
|
2,900 | 58.22 | 58.58 | 57.76 | 0 | 0 | 0 |
04/10/2023 |
58.22
|
1,300 | 58.13 | 58.58 | 58.13 | 800 | 0 | 0.1 |
03/10/2023 |
58.13
|
10,200 | 58.67 | 58.67 | 57.95 | 5,000 | 0 | 0.3 |
02/10/2023 |
58.67
|
8,500 | 58.67 | 59.04 | 58.67 | 4,900 | 0 | 0.3 |
29/09/2023 |
58.67
|
15,400 | 58.31 | 59.22 | 58.58 | 9,300 | 2,000 | 0.5 |
28/09/2023 |
58.31
|
15,600 | 57.22 | 59.04 | 57.22 | 2,500 | 0 | 0.2 |
27/09/2023 |
57.22
|
10,800 | 56.13 | 57.22 | 56.04 | 3,900 | 0 | 0.2 |
26/09/2023 |
56.13
|
12,700 | 57.31 | 57.31 | 56.13 | 8,000 | 0 | 0.5 |
25/09/2023 |
57.31
|
22,200 | 57.31 | 58.13 | 55.58 | 12,800 | 0 | 0.8 |
22/09/2023 |
57.31
|
12,200 | 58.04 | 58.04 | 56.49 | 3,700 | 0 | 0.2 |
21/09/2023 |
58.04
|
9,800 | 58.85 | 58.85 | 57.40 | 6,100 | 0 | 0.4 |
20/09/2023 |
58.85
|
11,200 | 58.40 | 59.04 | 58.76 | 5,500 | 0 | 0.4 |
19/09/2023 |
58.40
|
28,600 | 57.58 | 58.58 | 57.67 | 12,800 | 2,100 | 0.7 |
18/09/2023 |
57.58
|
17,100 | 57.13 | 57.58 | 57.22 | 0 | 0 | 0 |
15/09/2023 |
57.13
|
35,100 | 56.49 | 57.13 | 55.86 | 13,600 | 0 | 0.8 |
14/09/2023 |
56.49
|
9,300 | 55.86 | 56.77 | 55.95 | 4,600 | 0 | 0.3 |
13/09/2023 |
55.86
|
13,700 | 55.49 | 57.22 | 55.40 | 6,200 | 0 | 0.4 |
12/09/2023 |
55.49
|
22,200 | 56.67 | 57.22 | 55.49 | 14,000 | 0 | 0.9 |
11/09/2023 |
56.67
|
43,900 | 56.49 | 57.40 | 56.67 | 19,800 | 0 | 1.2 |
08/09/2023 |
56.49
|
27,100 | 56.13 | 56.77 | 55.77 | 5,000 | 5,100 | -0.0 |
07/09/2023 |
56.13
|
12,400 | 56.04 | 56.22 | 55.22 | 900 | 2,100 | -0.1 |
06/09/2023 |
56.04
|
16,100 | 55.49 | 56.04 | 55.49 | 6,400 | 4,800 | 0.1 |
05/09/2023 |
55.49
|
12,500 | 56.67 | 56.77 | 54.77 | 1,300 | 2,600 | -0.1 |
31/08/2023 |
56.67
|
49,900 | 54.04 | 57.76 | 53.41 | 800 | 0 | 0.0 |
30/08/2023 |
54.04
|
6,000 | 53.68 | 54.31 | 53.59 | 3,000 | 0 | 0.2 |
29/08/2023 |
53.68
|
5,900 | 53.13 | 54.04 | 53.22 | 3,000 | 0 | 0.2 |
28/08/2023 |
53.13
|
13,200 | 54.22 | 54.49 | 52.68 | 5,100 | 10,000 | -0.3 |
25/08/2023 |
54.22
|
29,200 | 54.31 | 54.49 | 54.13 | 19,500 | 0 | 1.2 |
24/08/2023 |
54.31
|
23,100 | 53.50 | 54.31 | 52.22 | 13,500 | 1,600 | 0.7 |
23/08/2023 |
53.50
|
81,600 | 53.31 | 53.86 | 52.68 | 54,500 | 0 | 3.2 |
22/08/2023 |
53.31
|
29,500 | 52.77 | 53.59 | 51.77 | 16,000 | 900 | 0.9 |
21/08/2023 |
52.77
|
103,400 | 54.49 | 54.49 | 50.95 | 58,600 | 50,000 | 0.5 |
18/08/2023 |
54.49
|
12,800 | 55.22 | 55.31 | 53.59 | 8,000 | 100 | 0.5 |
17/08/2023 |
55.22
|
3,400 | 55.04 | 55.22 | 54.68 | 0 | 0 | 0 |
16/08/2023 |
55.04
|
7,800 | 55.04 | 55.22 | 55.04 | 4,600 | 0 | 0.3 |
15/08/2023 |
55.04
|
11,700 | 54.95 | 55.22 | 54.95 | 8,800 | 0 | 0.5 |
14/08/2023 |
54.95
|
6,200 | 54.49 | 55.22 | 54.77 | 1,200 | 0 | 0.1 |
11/08/2023 |
54.49
|
8,100 | 54.13 | 54.49 | 53.77 | 2,600 | 100 | 0.1 |
10/08/2023 |
54.13
|
8,500 | 54.49 | 54.49 | 53.95 | 5,900 | 600 | 0.3 |
09/08/2023 |
54.49
|
35,200 | 54.59 | 54.59 | 54.40 | 15,000 | 100 | 0.9 |
08/08/2023 |
54.59
|
10,300 | 54.49 | 54.68 | 54.49 | 6,300 | 0 | 0.4 |
07/08/2023 |
54.49
|
30,300 | 54.31 | 54.68 | 53.95 | 19,000 | 0 | 1.1 |
04/08/2023 |
54.31
|
9,900 | 54.40 | 54.49 | 54.31 | 4,500 | 900 | 0.2 |
03/08/2023 |
54.40
|
33,300 | 54.77 | 54.77 | 53.86 | 18,000 | 100 | 1.1 |
02/08/2023 |
54.77
|
35,800 | 54.86 | 55.49 | 54.49 | 21,700 | 2,200 | 1.2 |
01/08/2023 |
54.86
|
29,400 | 55.13 | 55.49 | 54.49 | 13,000 | 0 | 0.8 |
31/07/2023 |
55.13
|
52,900 | 54.49 | 55.22 | 54.49 | 43,300 | 0 | 2.6 |
28/07/2023 |
54.49
|
65,200 | 55.22 | 55.22 | 53.59 | 36,600 | 0 | 2.2 |
27/07/2023 |
55.22
|
39,300 | 54.68 | 55.22 | 54.68 | 16,100 | 0 | 1.0 |
26/07/2023 |
54.68
|
94,800 | 54.04 | 54.77 | 54.40 | 37,300 | 0 | 2.2 |
25/07/2023 |
54.04
|
83,100 | 53.68 | 54.22 | 53.68 | 38,600 | 500 | 2.3 |
24/07/2023 |
53.68
|
75,100 | 54.49 | 54.49 | 52.68 | 37,100 | 100 | 2.2 |
21/07/2023 |
54.49
|
86,100 | 53.31 | 54.68 | 53.41 | 39,000 | 0 | 2.3 |
20/07/2023 |
53.31
|
66,800 | 51.86 | 53.31 | 51.95 | 33,700 | 0 | 2.0 |
19/07/2023 |
51.86
|
100,100 | 49.95 | 51.86 | 49.95 | 40,200 | 0 | 2.3 |
18/07/2023 |
49.95
|
23,400 | 50.14 | 50.14 | 49.95 | 14,800 | 0 | 0.8 |
17/07/2023 |
50.14
|
78,600 | 50.04 | 50.23 | 49.86 | 31,300 | 100 | 1.7 |
14/07/2023 |
50.04
|
23,700 | 49.95 | 50.14 | 49.86 | 13,300 | 0 | 0.7 |
13/07/2023 |
49.95
|
13,300 | 50.50 | 50.59 | 49.95 | 7,500 | 0 | 0.4 |
12/07/2023 |
50.50
|
26,500 | 50.32 | 51.13 | 50.32 | 13,900 | 3,200 | 0.6 |
11/07/2023 |
50.32
|
33,400 | 49.41 | 50.41 | 49.50 | 11,300 | 200 | 0.6 |
10/07/2023 |
49.41
|
31,400 | 48.95 | 49.59 | 49.05 | 15,000 | 1,100 | 0.8 |
07/07/2023 |
48.95
|
11,500 | 49.05 | 49.05 | 48.95 | 5,000 | 400 | 0.2 |