Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-28) |
0.90 | 1.41% | 9,487,100 | 65,188 | 4.3 |
59
64.60
64.50
|
2 tháng
(2024-07-29) |
-2.80 | -4.15% | 24,476,600 | -151,130 | -10.6 |
59
67.40
64.50
|
3 tháng
(2024-07-01) |
-6.60 | -9.27% | 40,657,300 | -218,996 | -14.3 |
59
74.30
64.50
|
6 tháng
(2024-04-01) |
-7 | -9.78% | 126,887,900 | 2,233,154 | 161.3 |
59
76.50
64.50
|
12 tháng
(2023-10-03) |
18.50 | 40.13% | 346,311,100 | 1,653,151 | 128.5 |
46.10
77
64.50
|
24 tháng
(2022-10-10) |
29.57 | 84.44% | 502,016,600 | -2,109,141 | -126.8 |
18.90
77
64.50
|
36 tháng
(2021-10-13) |
12.10 | 23.05% | 684,028,600 | 1,553,459 | 82.1 |
18.90
85.20
64.50
|
60 tháng
(2019-10-24) |
5.37 | 9.07% | 975,992,700 | -1,627,591 | -107.9 |
18.90
85.20
64.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
17/07/2023 |
58.50
|
1,405,800 | 58.88 | 60.98 | 58.28 | 400 | 4,900 | -0.4 |
14/07/2023 |
58.88
|
587,400 | 58.28 | 58.88 | 57.98 | 2,500 | 3,700 | -0.1 |
13/07/2023 |
58.28
|
420,600 | 58.50 | 59.18 | 57.75 | 1,200 | 0 | 0.1 |
12/07/2023 |
58.50
|
615,400 | 57.98 | 59.25 | 57.68 | 8,300 | 400 | 0.6 |
11/07/2023 |
57.98
|
875,800 | 56.25 | 58.80 | 56.70 | 0 | 1,800 | -0.1 |
10/07/2023 |
56.25
|
652,500 | 55.50 | 57.00 | 55.50 | 6,100 | 0 | 0.5 |
07/07/2023 |
55.50
|
1,590,200 | 52.13 | 55.50 | 51.53 | 25,300 | 10,200 | 1.0 |
06/07/2023 |
52.13
|
511,600 | 52.28 | 52.65 | 51.30 | 1,000 | 0 | 0.1 |
05/07/2023 |
52.28
|
435,800 | 52.28 | 53.10 | 52.13 | 2,200 | 6,100 | -0.3 |
04/07/2023 |
52.28
|
469,300 | 52.50 | 53.25 | 51.60 | 0 | 25,300 | -1.8 |
03/07/2023 |
52.50
|
454,300 | 51.68 | 52.88 | 51.38 | 12,600 | 1,000 | 0.8 |
30/06/2023 |
51.68
|
546,400 | 51.30 | 52.35 | 50.70 | 3,900 | 2,200 | 0.1 |
29/06/2023 |
51.30
|
369,800 | 51.98 | 51.98 | 51.15 | 200 | 0 | 0.0 |
28/06/2023 |
51.98
|
938,300 | 51.60 | 53.85 | 51.75 | 0 | 12,600 | -0.9 |
27/06/2023 |
51.60
|
299,200 | 51.90 | 51.90 | 51.15 | 0 | 3,900 | -0.3 |
26/06/2023 |
51.90
|
503,000 | 52.50 | 53.03 | 51.00 | 3,900 | 0 | 0.3 |
23/06/2023 |
52.50
|
1,180,700 | 50.78 | 52.80 | 49.88 | 0 | 200 | -0.0 |
22/06/2023 |
50.78
|
303,300 | 50.78 | 51.00 | 50.10 | 0 | 0 | 0 |
21/06/2023 |
50.78
|
733,900 | 48.75 | 51.08 | 48.75 | 11,500 | 3,400 | 0.5 |
20/06/2023 |
48.75
|
236,200 | 48.15 | 49.20 | 47.85 | 700 | 0 | 0.0 |
19/06/2023 |
48.15
|
863,400 | 49.28 | 49.65 | 47.10 | 0 | 500 | -0.0 |
16/06/2023 |
49.28
|
560,100 | 49.65 | 50.18 | 49.05 | 900 | 1,700 | -0.1 |
15/06/2023 |
49.65
|
459,300 | 49.35 | 49.88 | 48.75 | 5,000 | 0 | 0.3 |
14/06/2023 |
49.35
|
921,600 | 51.00 | 51.53 | 49.20 | 600 | 1,500 | -0.1 |
13/06/2023 |
51.00
|
749,300 | 52.35 | 52.58 | 50.85 | 800 | 0 | 0.1 |
12/06/2023 |
52.35
|
1,284,800 | 49.88 | 53.33 | 49.50 | 0 | 10,900 | -0.7 |
09/06/2023 |
49.88
|
580,200 | 49.13 | 49.88 | 48.38 | 60,500 | 1,300 | 3.9 |
08/06/2023 |
49.13
|
447,300 | 49.20 | 50.25 | 48.83 | 130,200 | 4,000 | 8.3 |
07/06/2023 |
49.20
|
557,800 | 49.88 | 50.63 | 48.98 | 1,200 | 0 | 0.1 |
06/06/2023 |
49.88
|
832,200 | 48.60 | 51.00 | 48.15 | 5,700 | 100 | 0.4 |
05/06/2023 |
48.60
|
840,200 | 47.70 | 49.28 | 48.00 | 245,600 | 1,800 | 15.8 |
02/06/2023 |
47.70
|
485,600 | 48.00 | 48.00 | 47.55 | 1,800 | 2,700 | -0.1 |
01/06/2023 |
48.00
|
362,800 | 48.00 | 48.45 | 47.25 | 0 | 0 | 0 |
31/05/2023 |
48.00
|
551,200 | 49.13 | 49.43 | 48.00 | 0 | 2,100 | -0.1 |
30/05/2023 |
49.13
|
839,900 | 47.78 | 49.13 | 47.18 | 500 | 8,200 | -0.5 |
29/05/2023 |
47.78
|
388,000 | 48.00 | 48.38 | 47.63 | 0 | 4,700 | -0.3 |
26/05/2023 |
48.00
|
406,700 | 48.00 | 48.60 | 47.40 | 0 | 8,600 | -0.5 |
25/05/2023 |
48.00
|
312,600 | 48.60 | 48.75 | 48.00 | 0 | 0 | 0 |
24/05/2023 |
48.60
|
354,300 | 49.50 | 49.80 | 48.60 | 100 | 2,500 | -0.2 |
23/05/2023 |
49.50
|
878,600 | 47.48 | 49.80 | 48.00 | 1,100 | 4,400 | -0.2 |
22/05/2023 |
47.48
|
404,000 | 47.03 | 47.93 | 46.95 | 0 | 1,000 | -0.1 |
19/05/2023 |
47.03
|
548,800 | 48.00 | 48.60 | 46.80 | 0 | 3,700 | -0.2 |
18/05/2023 |
48.00
|
287,600 | 48.00 | 48.15 | 47.25 | 7,000 | 0 | 0.4 |
17/05/2023 |
48.00
|
625,700 | 47.55 | 48.75 | 47.40 | 0 | 0 | 0 |
16/05/2023 |
47.55
|
368,900 | 47.40 | 48.75 | 47.33 | 1,600 | 0 | 0.1 |
15/05/2023 |
47.40
|
696,200 | 48.45 | 48.98 | 46.73 | 1,400 | 124,700 | -7.8 |
12/05/2023 |
48.45
|
781,300 | 46.50 | 49.35 | 46.50 | 0 | 103,700 | -6.6 |
11/05/2023 |
46.50
|
1,569,200 | 43.50 | 46.50 | 43.28 | 0 | 178,000 | -10.5 |
10/05/2023 |
43.50
|
467,800 | 43.43 | 43.80 | 43.05 | 0 | 42,000 | -2.4 |
09/05/2023 |
43.43
|
668,200 | 44.48 | 44.63 | 43.05 | 0 | 30,500 | -1.8 |
08/05/2023 |
44.48
|
436,800 | 44.70 | 45.68 | 44.18 | 0 | 500 | -0.0 |
05/05/2023 |
44.70
|
643,200 | 42.60 | 44.70 | 42.38 | 0 | 200 | -0.0 |
04/05/2023 |
42.60
|
534,000 | 43.88 | 44.18 | 42.45 | 0 | 0 | 0 |
28/04/2023 |
43.88
|
637,200 | 44.48 | 45.38 | 43.88 | 0 | 2,000 | -0.1 |
27/04/2023 |
44.48
|
529,700 | 43.88 | 45.75 | 42.83 | 0 | 600 | -0.0 |
26/04/2023 |
43.88
|
529,000 | 43.50 | 43.88 | 42.45 | 0 | 200 | -0.0 |
25/04/2023 |
43.50
|
1,612,600 | 44.10 | 46.50 | 41.25 | 0 | 1,240 | -0.1 |
24/04/2023 |
44.10
|
920,000 | 41.25 | 44.10 | 42.00 | 0 | 29,350 | -1.7 |
21/04/2023 |
41.25
|
569,300 | 39.90 | 41.25 | 39.45 | 0 | 0 | -0.0 |
20/04/2023 |
39.90
|
356,100 | 39.75 | 40.35 | 39.15 | 0 | 0 | 0 |
19/04/2023 |
39.75
|
1,010,900 | 38.48 | 40.35 | 38.63 | 0 | 0 | -0.0 |
18/04/2023 |
38.48
|
897,300 | 36.00 | 38.48 | 36.08 | 0 | 0 | -0.0 |
17/04/2023 |
36.00
|
601,200 | 34.39 | 36.00 | 34.39 | 0 | 0 | -0.0 |
14/04/2023 |
34.39
|
608,300 | 34.50 | 35.18 | 34.39 | 0 | 300 | -0.0 |
13/04/2023 |
34.50
|
450,200 | 35.93 | 36.00 | 34.50 | 0 | 0 | -0.0 |
12/04/2023 |
35.93
|
349,300 | 36.23 | 36.53 | 35.85 | 0 | 170 | -0.0 |
11/04/2023 |
36.23
|
540,500 | 35.25 | 36.23 | 34.91 | 0 | 86 | -0.0 |
10/04/2023 |
35.25
|
515,500 | 34.95 | 36.23 | 34.88 | 0 | 2,000 | -0.1 |
07/04/2023 |
34.95
|
482,700 | 35.03 | 35.74 | 34.50 | 0 | 500 | -0.0 |
06/04/2023 |
35.03
|
579,200 | 35.63 | 36.00 | 34.65 | 0 | 200 | -0.0 |
05/04/2023 |
35.63
|
1,037,400 | 34.28 | 36.53 | 34.65 | 0 | 400 | -0.0 |
04/04/2023 |
34.28
|
406,000 | 33.68 | 34.28 | 33.30 | 0 | 0 | -0.1 |
03/04/2023 |
33.68
|
578,900 | 32.78 | 34.54 | 33.00 | 0 | 1,500 | -0.1 |
31/03/2023 |
32.78
|
1,190,500 | 33.08 | 34.13 | 32.66 | 0 | 1,100 | -0.0 |
30/03/2023 |
33.08
|
1,125,200 | 30.94 | 33.08 | 31.05 | 0 | 800 | -0.0 |
29/03/2023 |
30.94
|
584,000 | 29.70 | 31.13 | 29.66 | 0 | 2,000 | -0.1 |
28/03/2023 |
29.70
|
371,600 | 30.00 | 30.34 | 29.63 | 0 | 0 | -0.1 |
27/03/2023 |
30.00
|
458,900 | 29.55 | 30.71 | 29.59 | 0 | 2,700 | -0.1 |
24/03/2023 |
29.55
|
668,300 | 30.00 | 30.75 | 29.48 | 0 | 100 | -0.0 |
23/03/2023 |
30.00
|
800,500 | 28.95 | 30.41 | 28.88 | 0 | 0 | 0 |
22/03/2023 |
28.95
|
857,700 | 27.94 | 29.85 | 28.09 | 0 | 2,400 | -0.1 |
21/03/2023 |
27.94
|
106,600 | 27.49 | 27.94 | 27.30 | 0 | 0 | -0.0 |
20/03/2023 |
27.49
|
292,600 | 27.90 | 28.28 | 27.49 | 0 | 300 | -0.0 |
17/03/2023 |
27.90
|
225,200 | 27.83 | 28.05 | 27.53 | 0 | 0 | -0.0 |
16/03/2023 |
27.83
|
75,300 | 28.20 | 28.20 | 27.79 | 0 | 0 | -0.0 |
15/03/2023 |
28.20
|
237,700 | 27.15 | 28.39 | 27.60 | 0 | 0 | -0.0 |
14/03/2023 |
27.15
|
221,100 | 28.05 | 28.05 | 27.00 | 0 | 200 | -0.0 |
13/03/2023 |
28.05
|
324,200 | 28.46 | 28.46 | 27.68 | 0 | 0 | -1.6 |
10/03/2023 |
28.46
|
296,500 | 28.61 | 28.61 | 27.75 | 0 | 0 | -1.6 |
09/03/2023 |
28.61
|
621,100 | 27.60 | 28.76 | 26.70 | 0 | 41,000 | -1.6 |
08/03/2023 |
27.60
|
224,300 | 27.00 | 27.64 | 26.63 | 0 | 0 | -0.1 |
07/03/2023 |
27.00
|
131,600 | 27.04 | 27.41 | 26.78 | 0 | 0 | -0.1 |
06/03/2023 |
27.04
|
294,100 | 26.33 | 27.68 | 26.63 | 0 | 0 | -0.1 |
03/03/2023 |
26.33
|
143,700 | 26.29 | 26.85 | 26.10 | 0 | 0 | -0.1 |
02/03/2023 |
26.29
|
282,700 | 26.70 | 27.26 | 26.25 | 0 | 1,600 | -0.1 |
01/03/2023 |
26.70
|
126,200 | 25.24 | 26.70 | 25.20 | 0 | 0 | -0.2 |
28/02/2023 |
25.24
|
146,000 | 25.13 | 25.95 | 25.13 | 0 | 5,000 | -0.2 |
27/02/2023 |
25.13
|
220,300 | 26.25 | 26.29 | 24.98 | 0 | 0 | -0.0 |
24/02/2023 |
26.25
|
142,800 | 26.63 | 27.00 | 26.25 | 0 | 3 | -0.0 |
23/02/2023 |
26.63
|
289,600 | 27.38 | 27.38 | 25.95 | 0 | 0 | -0.1 |