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) |
-4.50 | -6.40% | 13,568,300 | -12,149 | -0.8 |
64.70
70.60
65.80
|
2 tháng
(2024-07-22) |
-2.70 | -3.94% | 34,519,300 | -25,401 | -1.7 |
64.70
71.50
65.80
|
3 tháng
(2024-06-20) |
0.10 | 0.15% | 63,223,900 | -63,085 | -4.2 |
62.60
73.90
65.80
|
6 tháng
(2024-03-22) |
10.95 | 19.96% | 129,199,000 | -82,885 | -5.4 |
50.43
73.90
65.80
|
12 tháng
(2023-09-25) |
12.92 | 24.42% | 199,885,000 | -187,132 | -11.0 |
44.58
73.90
65.80
|
24 tháng
(2022-09-29) |
10.81 | 19.65% | 337,410,600 | -279,212 | -3.8 |
44.58
73.90
65.80
|
36 tháng
(2021-10-04) |
21.80 | 49.53% | 561,924,200 | -378,907 | -36.0 |
39.72
73.90
65.80
|
60 tháng
(2019-10-15) |
43.15 | 190.49% | 890,952,480 | -414,237 | -37.8 |
17.21
73.90
65.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
27/11/2023 |
48.69
|
165,100 | 48.86 | 49.03 | 48.61 | 0 | 0 | 0 |
24/11/2023 |
48.86
|
299,100 | 49.21 | 49.21 | 48.52 | 1,900 | 0 | 0.1 |
23/11/2023 |
49.21
|
190,200 | 49.21 | 49.98 | 49.21 | 7,000 | 16,600 | -0.6 |
22/11/2023 |
49.21
|
201,000 | 49.38 | 49.89 | 49.21 | 1,700 | 0 | 0.1 |
21/11/2023 |
49.38
|
203,700 | 49.46 | 49.80 | 48.95 | 0 | 1,900 | -0.1 |
20/11/2023 |
49.46
|
450,100 | 49.63 | 49.72 | 48.78 | 0 | 7,000 | -0.4 |
17/11/2023 |
49.63
|
488,700 | 49.55 | 50.32 | 49.29 | 0 | 1,700 | -0.1 |
16/11/2023 |
49.55
|
152,600 | 49.89 | 49.89 | 49.29 | 0 | 0 | 0 |
15/11/2023 |
49.89
|
274,700 | 49.55 | 50.40 | 49.55 | 600 | 0 | 0.0 |
14/11/2023 |
49.55
|
364,300 | 49.03 | 49.63 | 48.61 | 0 | 0 | 0 |
13/11/2023 |
49.03
|
249,100 | 49.12 | 49.63 | 48.78 | 0 | 300 | -0.0 |
10/11/2023 |
49.12
|
398,300 | 48.78 | 50.23 | 48.52 | 0 | 600 | -0.0 |
09/11/2023 |
48.78
|
324,400 | 48.78 | 49.63 | 48.35 | 0 | 0 | 0 |
08/11/2023 |
48.78
|
520,800 | 47.24 | 49.21 | 46.98 | 0 | 0 | 0 |
07/11/2023 |
47.24
|
396,500 | 47.41 | 47.92 | 46.89 | 0 | 0 | 0 |
06/11/2023 |
47.41
|
406,800 | 45.35 | 47.41 | 45.95 | 0 | 0 | 0 |
03/11/2023 |
45.35
|
888,700 | 46.72 | 47.24 | 45.35 | 0 | 0 | 0 |
02/11/2023 |
46.72
|
445,200 | 44.58 | 46.98 | 45.01 | 0 | 0 | 0 |
01/11/2023 |
44.58
|
481,100 | 45.01 | 45.61 | 43.39 | 0 | 0 | 0 |
31/10/2023 |
45.01
|
391,100 | 46.72 | 47.07 | 44.67 | 500 | 0 | 0.0 |
30/10/2023 |
46.72
|
227,200 | 47.07 | 47.41 | 46.72 | 0 | 0 | 0 |
27/10/2023 |
47.07
|
617,700 | 47.92 | 48.35 | 45.78 | 0 | 0 | 0 |
26/10/2023 |
47.92
|
798,700 | 50.49 | 50.83 | 47.92 | 800 | 500 | 0.0 |
25/10/2023 |
50.49
|
268,900 | 51.00 | 51.26 | 50.49 | 0 | 0 | 0 |
24/10/2023 |
51.00
|
173,200 | 50.66 | 51.09 | 50.49 | 1,000 | 0 | 0.1 |
23/10/2023 |
50.66
|
209,400 | 51.69 | 52.03 | 50.49 | 0 | 800 | -0.0 |
20/10/2023 |
51.69
|
199,200 | 51.00 | 51.77 | 50.49 | 0 | 0 | 0 |
19/10/2023 |
51.00
|
251,700 | 51.69 | 51.86 | 50.92 | 0 | 1,000 | -0.1 |
18/10/2023 |
51.69
|
667,900 | 52.71 | 52.80 | 50.06 | 0 | 0 | 0 |
17/10/2023 |
52.71
|
323,800 | 53.23 | 53.74 | 52.71 | 0 | 0 | 0 |
16/10/2023 |
53.23
|
323,400 | 53.74 | 54.08 | 53.06 | 0 | 0 | 0 |
13/10/2023 |
53.74
|
297,500 | 53.83 | 53.83 | 53.23 | 400 | 0 | 0.0 |
12/10/2023 |
53.83
|
465,500 | 53.57 | 54.43 | 53.74 | 0 | 0 | 0 |
11/10/2023 |
53.57
|
268,800 | 53.57 | 53.91 | 53.14 | 0 | 0 | 0 |
10/10/2023 |
53.57
|
522,600 | 52.97 | 54.17 | 53.23 | 0 | 400 | -0.0 |
09/10/2023 |
52.97
|
451,900 | 53.23 | 53.23 | 52.80 | 0 | 0 | 0 |
06/10/2023 |
53.23
|
397,700 | 53.06 | 53.57 | 52.80 | 4,200 | 0 | 0.3 |
05/10/2023 |
53.06
|
310,700 | 53.74 | 54.34 | 53.06 | 0 | 0 | 0 |
04/10/2023 |
53.74
|
615,100 | 53.06 | 54.34 | 52.80 | 0 | 0 | 0 |
03/10/2023 |
53.06
|
685,000 | 54.34 | 54.34 | 52.88 | 0 | 4,200 | -0.3 |
02/10/2023 |
54.34
|
359,200 | 54.08 | 54.94 | 54.17 | 0 | 0 | 0 |
29/09/2023 |
54.08
|
334,700 | 54.34 | 54.85 | 54.00 | 0 | 0 | 0 |
28/09/2023 |
54.34
|
561,200 | 53.83 | 54.34 | 53.23 | 0 | 0 | 0 |
27/09/2023 |
53.83
|
398,500 | 52.97 | 53.91 | 52.88 | 0 | 0 | 0 |
26/09/2023 |
52.97
|
781,500 | 52.88 | 53.48 | 52.80 | 0 | 0 | 0 |
25/09/2023 |
52.88
|
1,047,100 | 54.34 | 55.02 | 52.88 | 0 | 0 | 0 |
22/09/2023 |
54.34
|
1,017,700 | 56.05 | 56.05 | 54.17 | 0 | 0 | 0 |
21/09/2023 |
56.05
|
1,529,000 | 55.02 | 56.48 | 55.11 | 0 | 0 | 0 |
20/09/2023 |
55.02
|
954,800 | 54.34 | 55.02 | 54.25 | 0 | 0 | 0 |
19/09/2023 |
54.34
|
624,300 | 53.48 | 54.68 | 53.23 | 0 | 0 | 0 |
18/09/2023 |
53.48
|
690,700 | 53.91 | 54.34 | 53.40 | 0 | 0 | 0 |
15/09/2023 |
53.91
|
335,800 | 53.83 | 54.43 | 53.83 | 0 | 0 | 0 |
14/09/2023 |
53.83
|
629,300 | 54.25 | 54.51 | 53.74 | 0 | 0 | 0 |
13/09/2023 |
54.25
|
867,800 | 54.25 | 54.68 | 54.17 | 1,200 | 50,000 | -3.1 |
12/09/2023 |
54.25
|
797,100 | 54.43 | 54.51 | 53.91 | 0 | 0 | 0 |
11/09/2023 |
54.43
|
1,054,000 | 54.77 | 55.11 | 54.34 | 0 | 0 | 0 |
08/09/2023 |
54.77
|
939,600 | 54.43 | 55.02 | 54.34 | 0 | 1,200 | -0.1 |
07/09/2023 |
54.43
|
846,600 | 54.85 | 55.11 | 54.34 | 2,700 | 1,800 | 0.1 |
06/09/2023 |
54.85
|
645,500 | 54.60 | 55.28 | 54.43 | 0 | 300 | -0.0 |
05/09/2023 |
54.60
|
618,800 | 53.74 | 54.60 | 54.00 | 1,600 | 0 | 0.1 |
31/08/2023 |
53.74
|
787,800 | 53.91 | 54.25 | 53.57 | 0 | 29,700 | -1.9 |
30/08/2023 |
53.91
|
479,100 | 53.74 | 53.91 | 53.23 | 0 | 0 | 0 |
29/08/2023 |
53.74
|
427,100 | 53.91 | 54.17 | 53.23 | 0 | 1,900 | -0.1 |
28/08/2023 |
53.91
|
537,700 | 52.63 | 53.91 | 52.80 | 0 | 0 | 0 |
25/08/2023 |
52.63
|
417,600 | 52.63 | 52.63 | 52.20 | 0 | 0 | 0 |
24/08/2023 |
52.63
|
446,200 | 52.29 | 52.63 | 52.03 | 0 | 0 | 0 |
23/08/2023 |
52.29
|
305,700 | 52.29 | 52.71 | 52.03 | 0 | 0 | 0 |
22/08/2023 |
52.29
|
748,900 | 52.20 | 52.46 | 51.26 | 0 | 0 | 0 |
21/08/2023 |
52.20
|
820,900 | 51.77 | 52.37 | 51.34 | 0 | 0 | 0 |
18/08/2023 |
51.77
|
1,743,200 | 53.65 | 53.91 | 51.77 | 0 | 0 | 0 |
17/08/2023 |
53.65
|
674,900 | 54.00 | 54.25 | 53.65 | 0 | 0 | 0 |
16/08/2023 |
54.00
|
365,000 | 54.17 | 54.34 | 54.00 | 0 | 0 | 0 |
15/08/2023 |
54.17
|
599,600 | 54.34 | 54.60 | 53.91 | 0 | 0 | 0 |
14/08/2023 |
54.34
|
407,800 | 54.08 | 55.02 | 54.08 | 0 | 0 | 0 |
11/08/2023 |
54.08
|
870,100 | 53.83 | 54.43 | 53.57 | 0 | 0 | 0 |
10/08/2023 |
53.83
|
1,523,300 | 54.94 | 55.20 | 53.83 | 0 | 0 | 0 |
09/08/2023 |
54.94
|
837,700 | 55.54 | 55.54 | 54.94 | 0 | 0 | 0 |
08/08/2023 |
55.54
|
747,800 | 55.54 | 55.97 | 55.45 | 0 | 6,100 | -0.4 |
07/08/2023 |
55.54
|
647,400 | 54.77 | 55.54 | 55.02 | 0 | 0 | 0 |
04/08/2023 |
54.77
|
2,038,900 | 55.54 | 55.62 | 54.77 | 0 | 0 | 0 |
03/08/2023 |
55.54
|
861,400 | 55.54 | 56.31 | 55.28 | 0 | 0 | 0 |
02/08/2023 |
55.54
|
1,262,400 | 56.05 | 56.56 | 55.54 | 0 | 0 | 0 |
01/08/2023 |
56.05
|
1,264,500 | 57.33 | 57.59 | 56.05 | 0 | 0 | 0 |
31/07/2023 |
57.33
|
1,138,800 | 58.19 | 58.19 | 56.91 | 0 | 0 | 0 |
28/07/2023 |
58.19
|
1,282,900 | 57.42 | 58.62 | 56.91 | 0 | 0 | 0 |
27/07/2023 |
57.42
|
831,900 | 58.10 | 58.19 | 57.08 | 0 | 0 | 0 |
26/07/2023 |
58.10
|
2,444,100 | 55.88 | 58.10 | 55.79 | 0 | 0 | 0 |
25/07/2023 |
55.88
|
737,000 | 55.45 | 56.22 | 55.54 | 0 | 0 | 0 |
24/07/2023 |
55.45
|
737,500 | 55.71 | 56.48 | 55.45 | 0 | 0 | 0 |
21/07/2023 |
55.71
|
835,600 | 55.28 | 56.22 | 55.02 | 0 | 3,600 | -0.2 |
20/07/2023 |
55.28
|
863,900 | 55.62 | 55.88 | 54.94 | 0 | 0 | 0 |
19/07/2023 |
55.62
|
475,200 | 55.88 | 56.14 | 55.45 | 0 | 0 | 0 |
18/07/2023 |
55.88
|
664,800 | 55.88 | 56.14 | 55.62 | 0 | 0 | 0 |
17/07/2023 |
55.88
|
708,900 | 56.22 | 56.48 | 55.88 | 0 | 0 | 0 |
14/07/2023 |
56.22
|
623,800 | 56.48 | 56.65 | 55.88 | 0 | 0 | 0 |
13/07/2023 |
56.48
|
984,700 | 55.79 | 56.91 | 55.79 | 0 | 0 | 0 |
12/07/2023 |
55.79
|
703,400 | 56.39 | 56.82 | 55.62 | 0 | 0 | 0 |
11/07/2023 |
56.39
|
675,100 | 56.22 | 56.56 | 55.71 | 0 | 0 | 0 |
10/07/2023 |
56.22
|
1,488,000 | 55.79 | 56.74 | 55.79 | 0 | 0 | 0 |
07/07/2023 |
55.79
|
959,000 | 55.71 | 55.79 | 55.11 | 0 | 0 | 0 |