Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-09-17) |
-2.50 | -3.68% | 47,100 | 19,394 | 1.3 |
65.50
71
65.50
|
2 tháng
(2024-08-19) |
-1.61 | -2.40% | 76,600 | 18,694 | 1.3 |
65.50
71
65.50
|
3 tháng
(2024-07-19) |
1.18 | 1.84% | 101,500 | 18,167 | 1.2 |
63.45
71
65.50
|
6 tháng
(2024-04-22) |
3.79 | 6.13% | 316,500 | -15,433 | -0.9 |
59.69
71
65.50
|
12 tháng
(2023-10-23) |
1.86 | 2.92% | 898,800 | -136,583 | -7.8 |
53.04
71
65.50
|
24 tháng
(2022-10-28) |
24.13 | 58.33% | 4,382,000 | 482,599 | 31.6 |
37.23
71
65.50
|
36 tháng
(2021-11-02) |
14.10 | 27.44% | 10,259,100 | 554,914 | 37.1 |
37.23
71
65.50
|
60 tháng
(2019-11-13) |
9.07 | 16.08% | 44,308,030 | -2,407,626 | -105.6 |
34.28
71
65.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
26/07/2023 |
57.17
|
37,400 | 57.17 | 57.27 | 55.78 | 14,400 | 25,200 | -0.7 |
25/07/2023 |
57.17
|
28,700 | 56.24 | 58.29 | 56.34 | 3,000 | 20,500 | -1.1 |
24/07/2023 |
56.24
|
62,600 | 59.96 | 59.96 | 56.24 | 27,000 | 22,500 | 0.3 |
21/07/2023 |
59.96
|
39,700 | 63.12 | 63.12 | 59.96 | 0 | 0 | 0 |
20/07/2023 |
63.12
|
16,400 | 63.50 | 63.50 | 60.43 | 0 | 0 | 0 |
19/07/2023 |
63.50
|
20,800 | 63.22 | 63.59 | 61.82 | 0 | 0 | 0 |
18/07/2023 |
63.22
|
10,500 | 62.47 | 63.96 | 61.64 | 500 | 0 | 0.0 |
17/07/2023 |
62.47
|
71,000 | 58.57 | 62.75 | 59.96 | 34,500 | 0 | 2.3 |
14/07/2023 |
58.57
|
15,800 | 60.43 | 60.52 | 58.57 | 7,500 | 0 | 0.5 |
13/07/2023 |
60.43
|
20,500 | 61.36 | 61.36 | 59.40 | 9,900 | 0 | 0.6 |
12/07/2023 |
61.36
|
12,300 | 61.17 | 61.36 | 60.43 | 5,900 | 500 | 0.4 |
11/07/2023 |
61.17
|
47,400 | 57.92 | 61.17 | 58.85 | 14,200 | 12,800 | 0.1 |
10/07/2023 |
57.92
|
16,500 | 57.64 | 57.92 | 56.43 | 8,500 | 0 | 0.5 |
07/07/2023 |
57.64
|
39,300 | 57.08 | 58.20 | 57.17 | 14,700 | 15,800 | -0.1 |
06/07/2023 |
57.08
|
59,700 | 55.04 | 57.17 | 55.22 | 8,700 | 800 | 0.5 |
05/07/2023 |
55.04
|
36,300 | 54.76 | 55.04 | 54.76 | 9,200 | 1,600 | 0.4 |
04/07/2023 |
54.76
|
3,800 | 54.85 | 54.85 | 54.38 | 1,600 | 1,000 | 0.0 |
03/07/2023 |
54.85
|
8,700 | 55.50 | 55.87 | 54.85 | 5,000 | 400 | 0.3 |
30/06/2023 |
55.50
|
5,200 | 54.85 | 55.69 | 54.11 | 1,400 | 0 | 0.1 |
29/06/2023 |
54.85
|
7,600 | 55.41 | 55.41 | 54.38 | 4,000 | 0 | 0.2 |
28/06/2023 |
55.41
|
3,300 | 55.78 | 55.78 | 55.41 | 2,600 | 0 | 0.2 |
27/06/2023 |
55.78
|
16,700 | 54.20 | 56.06 | 54.57 | 10,200 | 0 | 0.6 |
26/06/2023 |
54.20
|
14,100 | 54.29 | 54.94 | 53.92 | 8,200 | 4,200 | 0.2 |
23/06/2023 |
54.29
|
4,800 | 54.48 | 55.04 | 54.29 | 3,100 | 100 | 0.2 |
22/06/2023 |
54.48
|
6,400 | 54.85 | 55.22 | 54.20 | 1,500 | 0 | 0.1 |
21/06/2023 |
54.85
|
30,200 | 54.85 | 54.94 | 53.92 | 8,900 | 7,600 | 0.1 |
20/06/2023 |
54.85
|
34,600 | 54.94 | 55.22 | 53.83 | 14,600 | 22,500 | -0.5 |
19/06/2023 |
54.94
|
31,000 | 55.22 | 55.22 | 54.38 | 18,600 | 3,900 | 0.9 |
16/06/2023 |
55.22
|
25,900 | 55.69 | 55.78 | 54.38 | 10,200 | 0 | 0.6 |
15/06/2023 |
55.69
|
18,600 | 55.78 | 55.78 | 54.85 | 800 | 0 | 0.0 |
14/06/2023 |
55.78
|
46,200 | 55.59 | 56.15 | 54.85 | 18,000 | 0 | 1.1 |
13/06/2023 |
55.59
|
8,700 | 56.52 | 56.89 | 54.85 | 0 | 0 | 0 |
12/06/2023 |
56.52
|
59,700 | 54.85 | 57.17 | 54.85 | 22,500 | 0 | 1.4 |
09/06/2023 |
54.85
|
37,900 | 52.62 | 55.04 | 53.27 | 12,200 | 0 | 0.7 |
08/06/2023 |
52.62
|
27,200 | 52.15 | 52.80 | 52.06 | 10,200 | 1,200 | 0.5 |
07/06/2023 |
52.15
|
19,900 | 51.13 | 52.25 | 51.13 | 8,400 | 1,600 | 0.4 |
06/06/2023 |
51.13
|
6,900 | 51.13 | 51.60 | 50.29 | 0 | 0 | 0 |
05/06/2023 |
51.13
|
6,900 | 52.80 | 53.36 | 51.13 | 500 | 1,900 | -0.1 |
02/06/2023 |
52.80
|
48,700 | 50.39 | 52.80 | 50.39 | 18,100 | 0 | 1.0 |
01/06/2023 |
50.39
|
6,000 | 50.57 | 51.04 | 49.55 | 2,600 | 0 | 0.1 |
31/05/2023 |
50.57
|
18,700 | 51.32 | 51.32 | 50.29 | 0 | 4,500 | -0.2 |
30/05/2023 |
51.32
|
30,500 | 51.50 | 51.69 | 50.57 | 100 | 1,400 | -0.1 |
29/05/2023 |
51.50
|
59,700 | 49.64 | 52.06 | 50.11 | 21,200 | 1,000 | 1.1 |
26/05/2023 |
49.64
|
32,700 | 47.97 | 49.64 | 47.78 | 2,000 | 0 | 0.1 |
25/05/2023 |
47.97
|
5,900 | 47.69 | 48.34 | 47.69 | 3,000 | 0 | 0.2 |
24/05/2023 |
47.69
|
30,300 | 46.06 | 47.78 | 46.02 | 12,500 | 0 | 0.6 |
23/05/2023 |
46.06
|
11,200 | 46.25 | 46.25 | 46.06 | 7,900 | 0 | 0.4 |
22/05/2023 |
46.25
|
6,400 | 45.65 | 46.25 | 45.55 | 5,900 | 0 | 0.3 |
19/05/2023 |
45.65
|
40,400 | 45.37 | 45.65 | 44.62 | 20,500 | 0 | 1.0 |
18/05/2023 |
45.37
|
4,600 | 46.48 | 46.48 | 45.37 | 2,800 | 100 | 0.1 |
17/05/2023 |
46.48
|
20,300 | 45.04 | 46.95 | 44.62 | 2,200 | 200 | 0.1 |
16/05/2023 |
45.04
|
27,000 | 44.34 | 45.04 | 44.53 | 7,900 | 200 | 0.4 |
15/05/2023 |
44.34
|
9,100 | 44.30 | 44.34 | 43.28 | 2,300 | 0 | 0.1 |
12/05/2023 |
44.30
|
1,700 | 44.34 | 44.34 | 43.23 | 0 | 0 | 0 |
11/05/2023 |
44.34
|
38,400 | 42.58 | 44.34 | 42.21 | 8,000 | 3,000 | 0.2 |
10/05/2023 |
42.58
|
20,200 | 42.72 | 42.81 | 42.58 | 3,400 | 8,200 | -0.2 |
09/05/2023 |
42.72
|
40,600 | 42.67 | 43.37 | 42.62 | 29,300 | 2,300 | 1.2 |
08/05/2023 |
42.67
|
15,300 | 42.02 | 43.51 | 42.21 | 400 | 3,200 | -0.1 |
05/05/2023 |
42.02
|
49,200 | 40.49 | 42.90 | 40.53 | 5,500 | 8,700 | -0.1 |
04/05/2023 |
40.49
|
25,000 | 40.25 | 40.53 | 39.23 | 2,200 | 12,800 | -0.5 |
28/04/2023 |
40.25
|
16,600 | 39.98 | 40.39 | 39.51 | 500 | 15,500 | -0.6 |
27/04/2023 |
39.98
|
40,400 | 40.30 | 40.30 | 38.86 | 12,000 | 32,900 | -0.9 |
26/04/2023 |
40.30
|
17,300 | 40.90 | 40.90 | 40.11 | 7,100 | 15,000 | -0.3 |
25/04/2023 |
40.90
|
25,800 | 40.90 | 40.90 | 40.35 | 13,500 | 21,500 | -0.4 |
24/04/2023 |
40.90
|
16,600 | 40.44 | 40.90 | 40.49 | 10,000 | 1,400 | 0.4 |
21/04/2023 |
40.44
|
17,100 | 40.81 | 41.04 | 40.44 | 0 | 6,700 | -0.3 |
20/04/2023 |
40.81
|
26,800 | 40.95 | 41.23 | 40.63 | 18,500 | 0 | 0.8 |
19/04/2023 |
40.95
|
13,300 | 41.09 | 41.09 | 38.58 | 8,000 | 0 | 0.4 |
18/04/2023 |
41.09
|
10,900 | 40.90 | 41.09 | 40.11 | 6,200 | 0 | 0.3 |
17/04/2023 |
40.90
|
2,900 | 41.04 | 41.04 | 40.90 | 1,600 | 0 | 0.1 |
14/04/2023 |
41.04
|
13,800 | 41.04 | 41.23 | 41.04 | 11,000 | 0 | 0.5 |
13/04/2023 |
41.04
|
8,000 | 41.18 | 41.18 | 40.44 | 100 | 6,000 | -0.3 |
12/04/2023 |
41.18
|
24,600 | 40.39 | 41.18 | 40.44 | 2,400 | 0 | 0.1 |
11/04/2023 |
40.39
|
7,700 | 40.77 | 40.77 | 40.11 | 6,000 | 3,300 | 0.1 |
10/04/2023 |
40.77
|
500 | 40.77 | 40.90 | 40.39 | 0 | 0 | 0.1 |
07/04/2023 |
40.77
|
15,600 | 40.02 | 40.90 | 40.16 | 1,600 | 0 | 0.1 |
06/04/2023 |
40.02
|
10,000 | 40.25 | 40.25 | 39.70 | 5,100 | 0 | 0.2 |
05/04/2023 |
40.25
|
11,700 | 40.25 | 40.39 | 40.07 | 0 | 0 | 0.4 |
04/04/2023 |
40.25
|
21,500 | 39.93 | 40.81 | 39.98 | 8,833 | 0 | 0.4 |
03/04/2023 |
39.93
|
17,800 | 39.51 | 39.98 | 39.79 | 5,800 | 0 | 0.2 |
31/03/2023 |
39.51
|
27,200 | 39.14 | 39.84 | 39.42 | 12,100 | 0 | 0.5 |
30/03/2023 |
39.14
|
12,900 | 39.32 | 40.16 | 39.14 | 9,000 | 0 | 0.4 |
29/03/2023 |
39.32
|
68,500 | 40.39 | 40.39 | 39.14 | 19,800 | 15,000 | 0.2 |
28/03/2023 |
40.39
|
1,100 | 40.81 | 40.81 | 39.18 | 0 | 0 | 0 |
27/03/2023 |
40.81
|
100 | 41.23 | 41.23 | 40.81 | 0 | 0 | 0 |
24/03/2023 |
41.23
|
300 | 40.35 | 41.28 | 39.70 | 0 | 0 | 0 |
23/03/2023 |
40.35
|
2,200 | 40.77 | 40.77 | 39.14 | 0 | 0 | 0 |
22/03/2023 |
40.77
|
4,500 | 40.44 | 40.77 | 39.88 | 0 | 300 | -0.0 |
21/03/2023 |
40.44
|
6,800 | 40.86 | 40.86 | 39.98 | 0 | 0 | 0.3 |
20/03/2023 |
40.86
|
800 | 40.90 | 40.90 | 40.02 | 0 | 0 | -0.0 |
17/03/2023 |
40.90
|
19,800 | 41.69 | 41.69 | 40.16 | 0 | 100 | -0.0 |
16/03/2023 |
41.69
|
100 | 41.74 | 41.74 | 41.69 | 0 | 0 | 0.0 |
15/03/2023 |
41.74
|
600 | 41.37 | 41.74 | 41.37 | 0 | 0 | 0.0 |
14/03/2023 |
41.37
|
1,000 | 41.74 | 41.74 | 41.37 | 0 | 0 | 0.0 |
13/03/2023 |
41.74
|
800 | 41.83 | 41.83 | 41.74 | 0 | 0 | 0.0 |
10/03/2023 |
41.83
|
1,000 | 41.88 | 41.88 | 41.28 | 0 | 0 | 0.0 |
09/03/2023 |
41.88
|
3,600 | 41.83 | 41.88 | 41.51 | 0 | 0 | 0.0 |
08/03/2023 |
41.83
|
1,100 | 41.83 | 41.83 | 41.74 | 100 | 0 | 0.0 |
07/03/2023 |
41.83
|
700 | 42.02 | 42.02 | 41.46 | 0 | 0 | 0.0 |
06/03/2023 |
42.02
|
1,100 | 41.83 | 42.11 | 42.02 | 0 | 0 | 0.0 |