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) |
1.80 | 6.87% | 1,439,600 | 39,901 | 1.2 |
26.20
31
27.50
|
2 tháng
(2024-07-22) |
2.50 | 9.80% | 2,700,900 | 145,201 | 3.9 |
23.60
31
27.50
|
3 tháng
(2024-06-20) |
-5.30 | -15.92% | 3,465,600 | 160,701 | 4.4 |
23.60
33.30
27.50
|
6 tháng
(2024-03-22) |
-8.30 | -22.87% | 5,191,500 | 137,801 | 3.6 |
23.60
39.50
27.50
|
12 tháng
(2023-09-25) |
-15.50 | -35.63% | 9,372,300 | 171,801 | 4.6 |
23.60
47.80
27.50
|
24 tháng
(2022-09-29) |
-40.80 | -59.30% | 17,065,345 | 243,621 | 8.9 |
23.60
71.10
27.50
|
36 tháng
(2021-10-04) |
9.60 | 52.17% | 34,897,404 | 339,808 | 13.1 |
18.40
96
27.50
|
60 tháng
(2019-10-15) |
16.80 | 150% | 35,181,679 | -5,315,292 | -30.9 |
8.20
96
27.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
07/07/2023 |
56
|
23,700 | 54 | 56.20 | 52.60 | 4,500 | 2,700 | 0.1 |
06/07/2023 |
54
|
22,600 | 55 | 57 | 53.50 | 5,100 | 3,700 | 0.1 |
05/07/2023 |
55
|
19,500 | 56.90 | 57 | 55 | 2,300 | 6,300 | -0.2 |
04/07/2023 |
56.90
|
21,900 | 56.60 | 57.80 | 55 | 8,200 | 3,200 | 0.3 |
03/07/2023 |
56.60
|
20,300 | 58.50 | 58.50 | 56 | 1,200 | 2,800 | -0.1 |
30/06/2023 |
58.50
|
23,300 | 56 | 58.50 | 56 | 2,400 | 1,800 | 0.0 |
29/06/2023 |
56
|
29,700 | 59 | 60 | 56 | 10,800 | 10,100 | 0.0 |
28/06/2023 |
59
|
17,700 | 58.50 | 60.50 | 58.50 | 3,600 | 4,300 | -0.0 |
27/06/2023 |
58.50
|
12,502 | 59 | 60 | 58 | 1,400 | 3,300 | -0.1 |
26/06/2023 |
59
|
19,700 | 60 | 60.60 | 58 | 6,100 | 4,100 | 0.1 |
23/06/2023 |
60
|
16,600 | 60.60 | 61 | 59.50 | 4,200 | 3,500 | 0.0 |
22/06/2023 |
60.60
|
20,600 | 59.50 | 60.60 | 59 | 3,100 | 4,600 | -0.1 |
21/06/2023 |
59.50
|
16,200 | 59.30 | 60 | 58.50 | 1,900 | 1,000 | 0.1 |
20/06/2023 |
59.30
|
14,800 | 57.70 | 59.50 | 58 | 1,000 | 3,100 | -0.1 |
19/06/2023 |
57.70
|
20,100 | 58.30 | 59.50 | 57.70 | 6,100 | 1,000 | 0.3 |
16/06/2023 |
58.30
|
29,110 | 57.80 | 60 | 58 | 10,200 | 12,200 | -0.1 |
15/06/2023 |
57.80
|
29,502 | 57 | 58.50 | 56 | 3,700 | 4,200 | -0.0 |
14/06/2023 |
57
|
21,300 | 56 | 57 | 55 | 1,700 | 2,000 | -0.0 |
13/06/2023 |
56
|
41,100 | 53 | 56 | 52.70 | 0 | 0 | 0 |
12/06/2023 |
53
|
26,420 | 53.70 | 54 | 52 | 1,520 | 2,400 | -0.0 |
09/06/2023 |
53.70
|
30,800 | 51.60 | 54 | 52 | 2,900 | 5,500 | -0.1 |
08/06/2023 |
51.60
|
27,100 | 54 | 54 | 51.60 | 7,000 | 4,000 | 0.2 |
07/06/2023 |
54
|
26,200 | 53.90 | 54.50 | 53 | 7,700 | 3,200 | 0.2 |
06/06/2023 |
53.90
|
32,600 | 50.90 | 53.90 | 51 | 5,200 | 2,300 | 0.2 |
05/06/2023 |
50.90
|
24,400 | 51 | 51.80 | 50.30 | 5,000 | 1,700 | 0.2 |
02/06/2023 |
51
|
21,700 | 50.30 | 51.10 | 50 | 3,800 | 1,400 | 0.1 |
01/06/2023 |
50.30
|
37,800 | 48.40 | 50.30 | 48 | 4,800 | 8,400 | -0.2 |
31/05/2023 |
48.40
|
20,700 | 48.40 | 48.60 | 47.80 | 4,000 | 3,300 | 0.0 |
30/05/2023 |
48.40
|
19,900 | 48 | 48.60 | 48 | 3,100 | 4,300 | -0.1 |
29/05/2023 |
48
|
7,001 | 47.90 | 48.50 | 47 | 4,700 | 1,900 | 0.1 |
26/05/2023 |
47.90
|
20,200 | 47.80 | 48.50 | 47.50 | 3,400 | 2,400 | 0.0 |
25/05/2023 |
47.80
|
18,300 | 48.60 | 48.60 | 47.50 | 2,600 | 3,600 | -0.0 |
24/05/2023 |
48.60
|
22,200 | 47.80 | 48.80 | 47.50 | 4,700 | 1,700 | 0.1 |
23/05/2023 |
47.80
|
18,800 | 48 | 48.70 | 47.50 | 2,100 | 1,500 | 0.0 |
22/05/2023 |
48
|
25,900 | 47 | 49 | 47 | 3,900 | 4,300 | -0.0 |
19/05/2023 |
47
|
20,600 | 47.30 | 47.50 | 46.20 | 4,300 | 4,000 | 0.0 |
18/05/2023 |
47.30
|
22,800 | 46 | 47.50 | 46 | 7,400 | 4,000 | 0.2 |
17/05/2023 |
46
|
23,000 | 47.40 | 47.50 | 46 | 3,600 | 2,800 | 0.0 |
16/05/2023 |
47.40
|
27,300 | 47 | 47.70 | 47 | 6,100 | 5,400 | 0.0 |
15/05/2023 |
47
|
26,800 | 48.60 | 48.70 | 47 | 1,100 | 2,400 | -0.1 |
12/05/2023 |
48.60
|
21,700 | 48.50 | 48.70 | 47.70 | 2,300 | 4,800 | -0.1 |
11/05/2023 |
48.50
|
24,900 | 49.40 | 49.40 | 48 | 5,400 | 8,800 | -0.2 |
10/05/2023 |
49.40
|
24,900 | 49 | 49.50 | 48.50 | 2,900 | 6,200 | -0.2 |
09/05/2023 |
49
|
22,600 | 49.70 | 49.70 | 48.20 | 2,100 | 1,700 | 0.0 |
08/05/2023 |
49.70
|
25,100 | 48 | 49.80 | 48.10 | 2,800 | 4,500 | -0.1 |
05/05/2023 |
48
|
26,700 | 50 | 50 | 48 | 5,200 | 3,000 | 0.1 |
04/05/2023 |
50
|
32,900 | 49.70 | 50 | 48.50 | 6,900 | 3,700 | 0.2 |
28/04/2023 |
49.70
|
46,300 | 49 | 50 | 48 | 5,100 | 5,100 | -0.0 |
27/04/2023 |
49
|
34,600 | 49 | 49.60 | 46 | 8,800 | 5,800 | 0.1 |
26/04/2023 |
49
|
34,800 | 49.50 | 50 | 48 | 4,000 | 5,000 | -0.0 |
25/04/2023 |
49.50
|
39,700 | 52 | 52.80 | 48 | 7,600 | 9,400 | -0.1 |
24/04/2023 |
52
|
24,800 | 53 | 53.50 | 51.50 | 2,800 | 3,800 | -0.1 |
21/04/2023 |
53
|
31,600 | 52.10 | 53.40 | 52 | 6,200 | 3,800 | 0.1 |
20/04/2023 |
52.10
|
27,300 | 53 | 53.60 | 51.80 | 5,000 | 4,600 | 0.0 |
19/04/2023 |
53
|
32,900 | 54 | 54 | 52.10 | 7,100 | 9,300 | -0.1 |
18/04/2023 |
54
|
35,700 | 54 | 54.60 | 51 | 3,100 | 4,200 | -0.1 |
17/04/2023 |
54
|
23,300 | 52.50 | 54 | 52 | 5,000 | 6,300 | -0.1 |
14/04/2023 |
52.50
|
35,400 | 54 | 55 | 52.30 | 7,100 | 6,300 | 0.0 |
13/04/2023 |
54
|
30,101 | 55 | 56.60 | 53.10 | 6,100 | 8,300 | -0.1 |
12/04/2023 |
55
|
37,200 | 57 | 58 | 54 | 6,200 | 4,900 | 0.1 |
11/04/2023 |
57
|
42,000 | 58 | 59.50 | 55 | 4,400 | 7,200 | -0.2 |
10/04/2023 |
58
|
31,202 | 59.30 | 60.60 | 57 | 3,100 | 6,300 | -0.2 |
07/04/2023 |
59.30
|
26,400 | 58.60 | 60 | 57.50 | 9,900 | 7,400 | 0.1 |
06/04/2023 |
58.60
|
30,000 | 61 | 61 | 58 | 5,900 | 5,900 | -0.0 |
05/04/2023 |
61
|
28,300 | 62.60 | 62.60 | 59 | 2,000 | 3,400 | -0.1 |
04/04/2023 |
62.60
|
30,000 | 60.80 | 62.60 | 58 | 5,900 | 4,400 | 0.1 |
03/04/2023 |
60.80
|
19,000 | 61 | 61.50 | 59.60 | 2,800 | 3,300 | -0.0 |
31/03/2023 |
61
|
23,800 | 60 | 61 | 58 | 3,700 | 6,000 | -0.1 |
30/03/2023 |
60
|
16,500 | 61.30 | 61.80 | 59.60 | 4,000 | 6,500 | -0.2 |
29/03/2023 |
61.30
|
21,000 | 60.50 | 62 | 60 | 2,100 | 2,300 | -0.0 |
28/03/2023 |
60.50
|
17,600 | 61.60 | 62 | 60 | 800 | 2,100 | -0.1 |
27/03/2023 |
61.60
|
19,500 | 61 | 62 | 60 | 5,900 | 3,700 | 0.1 |
24/03/2023 |
61
|
17,900 | 59.30 | 61.50 | 59.80 | 2,300 | 1,700 | 0.0 |
23/03/2023 |
59.30
|
800 | 59.30 | 60 | 59.30 | 1,700 | 3,300 | -0.1 |
22/03/2023 |
59.30
|
22,202 | 61 | 61.50 | 59.30 | 4,600 | 7,100 | -0.2 |
21/03/2023 |
61
|
22,500 | 58.50 | 61 | 58.30 | 4,000 | 5,800 | -0.1 |
20/03/2023 |
58.50
|
22,200 | 61 | 61 | 58 | 1,100 | 2,900 | -0.1 |
17/03/2023 |
61
|
22,300 | 60.80 | 62 | 60 | 2,600 | 3,900 | -0.1 |
16/03/2023 |
60.80
|
25,800 | 62.60 | 62.60 | 60 | 5,000 | 6,400 | -0.1 |
15/03/2023 |
62.60
|
29,200 | 58 | 63 | 59.60 | 4,200 | 2,600 | 0.1 |
14/03/2023 |
58
|
21,100 | 60.30 | 60.30 | 57.80 | 2,700 | 3,500 | -0.0 |
13/03/2023 |
60.30
|
20,400 | 60.60 | 61 | 59 | 2,400 | 3,500 | -0.1 |
10/03/2023 |
60.60
|
16,200 | 61.10 | 61.30 | 59.50 | 2,500 | 4,200 | -0.1 |
09/03/2023 |
61.10
|
16,900 | 61.80 | 62 | 60 | 3,000 | 2,400 | 0.0 |
08/03/2023 |
61.80
|
18,900 | 62 | 62 | 60 | 1,100 | 2,700 | -0.1 |
07/03/2023 |
62
|
17,200 | 60 | 62 | 60 | 1,900 | 900 | 0.1 |
06/03/2023 |
60
|
16,100 | 58.60 | 61.60 | 60 | 3,800 | 900 | 0.2 |
03/03/2023 |
58.60
|
18,800 | 59.30 | 60.60 | 58.60 | 7,400 | 4,200 | 0.2 |
02/03/2023 |
59.30
|
17,400 | 61 | 61 | 59 | 3,900 | 1,800 | 0.1 |
01/03/2023 |
61
|
30,900 | 58.60 | 61.50 | 56 | 2,700 | 3,000 | -0.0 |
28/02/2023 |
58.60
|
22,000 | 57 | 60 | 57 | 3,500 | 2,700 | 0.0 |
27/02/2023 |
57
|
22,900 | 58 | 59 | 56.50 | 9,700 | 5,000 | 0.3 |
24/02/2023 |
58
|
21,700 | 61 | 61 | 58 | 3,500 | 2,200 | 0.1 |
23/02/2023 |
61
|
23,900 | 60 | 61.60 | 59 | 5,200 | 3,500 | 0.1 |
22/02/2023 |
60
|
27,900 | 62.30 | 62.50 | 60 | 8,200 | 8,300 | -0.0 |
21/02/2023 |
62.30
|
18,800 | 64.30 | 64.30 | 62 | 2,500 | 2,700 | -0.0 |
20/02/2023 |
64.30
|
29,400 | 62 | 64.50 | 60.30 | 5,500 | 8,900 | -0.2 |
16/02/2023 |
62
|
24,600 | 60.60 | 62.50 | 60 | 5,500 | 5,400 | 0.0 |
15/02/2023 |
60.60
|
28,800 | 60.90 | 62 | 59.10 | 5,400 | 7,000 | -0.1 |
14/02/2023 |
60.90
|
25,200 | 60 | 61 | 59 | 6,800 | 5,800 | 0.1 |