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) |
0.50 | 0.61% | 188,500 | -6,200 | -0.5 |
79.50
83.50
82.90
|
2 tháng
(2024-07-22) |
-6.50 | -7.27% | 736,000 | -8,500 | -0.7 |
74
89.40
82.90
|
3 tháng
(2024-06-20) |
3.88 | 4.90% | 1,237,000 | -8,600 | -0.7 |
74
96.70
82.90
|
6 tháng
(2024-03-22) |
20.07 | 31.94% | 2,612,800 | -7,900 | -0.6 |
57.56
96.70
82.90
|
12 tháng
(2023-09-25) |
29.68 | 55.77% | 4,527,600 | -208,700 | -13.0 |
42.21
96.70
82.90
|
24 tháng
(2022-09-29) |
40.51 | 95.54% | 6,181,090 | -91,200 | -6.3 |
36.37
96.70
82.90
|
36 tháng
(2021-10-04) |
45.47 | 121.46% | 9,102,669 | -67,500 | -4.8 |
36.37
96.70
82.90
|
60 tháng
(2019-10-15) |
53.58 | 182.72% | 10,325,369 | -67,600 | -4.8 |
21.96
96.70
82.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
07/07/2023 |
50.18
|
3,700 | 50.35 | 50.35 | 50.18 | 0 | 0 | 0 |
06/07/2023 |
50.35
|
9,600 | 50.53 | 50.53 | 50.26 | 0 | 0 | 0 |
05/07/2023 |
50.53
|
25,400 | 50.53 | 50.70 | 50.00 | 0 | 0 | 0 |
04/07/2023 |
50.53
|
500 | 50.53 | 50.53 | 50.00 | 0 | 0 | 0 |
03/07/2023 |
50.53
|
7,602 | 50.53 | 50.70 | 50.53 | 0 | 0 | 0 |
30/06/2023 |
50.53
|
0 | 50.53 | 50.53 | 50.53 | 0 | 0 | 0 |
29/06/2023 |
50.53
|
1,100 | 50.53 | 50.53 | 50.53 | 0 | 0 | 0 |
28/06/2023 |
50.53
|
1,000 | 50.61 | 50.61 | 50.53 | 0 | 0 | 0 |
27/06/2023 |
50.61
|
10,903 | 50.35 | 50.70 | 50.35 | 0 | 0 | 0 |
26/06/2023 |
50.35
|
4,600 | 50.70 | 50.70 | 50.00 | 0 | 0 | 0 |
23/06/2023 |
50.70
|
2,100 | 50.18 | 51.40 | 50.26 | 0 | 0 | 0 |
22/06/2023 |
50.18
|
0 | 50.70 | 50.18 | 50.18 | 0 | 0 | 0 |
21/06/2023 |
50.70
|
2,100 | 51.14 | 51.14 | 50.18 | 0 | 0 | 0 |
20/06/2023 |
51.14
|
2,400 | 50.61 | 51.14 | 50.09 | 0 | 0 | 0 |
19/06/2023 |
50.61
|
1,154 | 50.53 | 50.70 | 50.61 | 0 | 0 | 0 |
16/06/2023 |
50.53
|
4,400 | 51.49 | 51.49 | 50.53 | 0 | 0 | 0 |
15/06/2023 |
51.49
|
0 | 51.49 | 51.49 | 51.49 | 0 | 0 | 0 |
14/06/2023 |
51.49
|
1,000 | 50.70 | 51.58 | 51.49 | 0 | 0 | 0 |
13/06/2023 |
50.70
|
400 | 51.58 | 51.58 | 50.70 | 0 | 0 | 0 |
12/06/2023 |
51.58
|
4,700 | 51.58 | 52.36 | 51.49 | 4,300 | 0 | 0.3 |
09/06/2023 |
51.58
|
0 | 51.58 | 51.58 | 51.58 | 0 | 0 | 0 |
08/06/2023 |
51.58
|
0 | 51.58 | 51.58 | 51.58 | 0 | 0 | 0 |
07/06/2023 |
51.58
|
1,800 | 50.96 | 51.58 | 49.83 | 0 | 0 | 0 |
06/06/2023 |
50.96
|
100 | 50.96 | 50.96 | 50.96 | 0 | 0 | 0 |
05/06/2023 |
50.96
|
4,900 | 52.19 | 52.19 | 50.96 | 3,000 | 0 | 0.2 |
02/06/2023 |
52.19
|
100 | 50.70 | 52.19 | 52.19 | 0 | 0 | 0 |
01/06/2023 |
50.70
|
0 | 50.70 | 50.70 | 50.70 | 0 | 0 | 0 |
31/05/2023 |
50.70
|
30,100 | 50.44 | 52.36 | 50.44 | 25,000 | 0 | 1.4 |
30/05/2023 |
50.44
|
603 | 52.01 | 52.01 | 50.35 | 0 | 0 | 0 |
29/05/2023 |
52.01
|
4,800 | 52.01 | 52.45 | 50.79 | 1,000 | 0 | 0.1 |
26/05/2023 |
52.01
|
0 | 52.01 | 52.01 | 52.01 | 0 | 0 | 0 |
25/05/2023 |
52.01
|
6,900 | 51.58 | 52.01 | 49.39 | 6,200 | 0 | 0.4 |
24/05/2023 |
51.58
|
0 | 51.58 | 51.58 | 51.58 | 0 | 0 | 0 |
23/05/2023 |
51.58
|
5,100 | 51.84 | 51.84 | 50.26 | 4,400 | 0 | 0.3 |
22/05/2023 |
51.84
|
5,600 | 50.61 | 51.84 | 50.35 | 5,500 | 0 | 0.3 |
19/05/2023 |
50.61
|
200 | 49.91 | 50.61 | 49.91 | 0 | 0 | 0 |
18/05/2023 |
49.91
|
0 | 51.14 | 49.91 | 49.91 | 0 | 0 | 0 |
17/05/2023 |
51.14
|
4,301 | 50.44 | 51.14 | 48.95 | 3,100 | 0 | 0.2 |
16/05/2023 |
50.44
|
100 | 51.58 | 51.58 | 50.44 | 0 | 0 | 0 |
15/05/2023 |
51.58
|
5,000 | 50.79 | 51.58 | 49.39 | 2,500 | 0 | 0.1 |
12/05/2023 |
50.79
|
700 | 48.95 | 50.79 | 49.13 | 0 | 0 | 0 |
11/05/2023 |
48.95
|
3,600 | 54.64 | 54.64 | 48.43 | 500 | 900 | -0.0 |
10/05/2023 |
54.64
|
25,749 | 49.83 | 54.64 | 49.83 | 2,400 | 0 | 0.1 |
09/05/2023 |
49.83
|
2,413 | 50.70 | 50.70 | 49.83 | 2,300 | 0 | 0.1 |
08/05/2023 |
50.70
|
6,310 | 52.19 | 52.19 | 50.70 | 8,000 | 0 | 0.5 |
05/05/2023 |
52.19
|
14,500 | 49.48 | 53.94 | 51.23 | 10,400 | 0 | 0.6 |
04/05/2023 |
49.48
|
14,402 | 48.60 | 49.74 | 47.38 | 11,800 | 0 | 0.7 |
28/04/2023 |
48.60
|
21,000 | 47.29 | 48.87 | 47.38 | 4,000 | 0 | 0.2 |
27/04/2023 |
47.29
|
22,800 | 45.89 | 47.82 | 46.24 | 5,600 | 0 | 0.3 |
26/04/2023 |
45.89
|
3,300 | 46.33 | 46.42 | 45.81 | 0 | 0 | 0 |
25/04/2023 |
46.33
|
800 | 46.33 | 46.33 | 44.15 | 0 | 0 | 0 |
24/04/2023 |
46.33
|
12,712 | 45.54 | 47.03 | 45.37 | 0 | 0 | 0 |
21/04/2023 |
45.54
|
7,400 | 45.11 | 47.03 | 45.19 | 0 | 0 | 0 |
20/04/2023 |
45.11
|
300 | 44.58 | 45.11 | 44.32 | 0 | 0 | 0 |
19/04/2023 |
44.58
|
200 | 45.46 | 45.46 | 44.58 | 0 | 0 | 0 |
18/04/2023 |
45.46
|
1,000 | 45.54 | 45.54 | 44.15 | 0 | 0 | 0 |
17/04/2023 |
45.54
|
12,200 | 43.80 | 45.63 | 43.80 | 0 | 3,200 | -0.2 |
14/04/2023 |
43.80
|
2,700 | 44.76 | 47.64 | 43.80 | 0 | 0 | 0 |
13/04/2023 |
44.76
|
1,800 | 42.83 | 44.76 | 42.92 | 0 | 0 | 0 |
12/04/2023 |
42.83
|
0 | 42.83 | 42.83 | 42.83 | 0 | 0 | 0 |
11/04/2023 |
42.83
|
3,000 | 42.31 | 42.83 | 41.96 | 0 | 0 | 0 |
10/04/2023 |
42.31
|
2,502 | 42.40 | 43.62 | 42.31 | 0 | 0 | 0 |
07/04/2023 |
42.40
|
1,600 | 43.36 | 43.36 | 42.40 | 0 | 0 | 0 |
06/04/2023 |
43.36
|
5,811 | 43.27 | 43.53 | 42.40 | 600 | 300 | 0.0 |
05/04/2023 |
43.27
|
2,000 | 43.27 | 43.27 | 43.18 | 0 | 0 | 0 |
04/04/2023 |
43.27
|
1,100 | 43.53 | 43.53 | 42.48 | 0 | 0 | 0 |
03/04/2023 |
43.53
|
306 | 43.45 | 43.53 | 43.53 | 300 | 0 | 0.0 |
31/03/2023 |
43.45
|
0 | 43.45 | 43.45 | 43.45 | 0 | 0 | 0 |
30/03/2023 |
43.45
|
801 | 42.83 | 43.45 | 43.45 | 0 | 0 | 0 |
29/03/2023 |
42.83
|
1,300 | 42.83 | 42.83 | 42.83 | 0 | 0 | 0 |
28/03/2023 |
42.83
|
3,200 | 43.27 | 43.62 | 42.83 | 0 | 0 | 0 |
27/03/2023 |
43.27
|
3,800 | 42.40 | 44.06 | 43.27 | 0 | 0 | 0 |
24/03/2023 |
42.40
|
500 | 43.10 | 43.10 | 42.13 | 0 | 0 | 0 |
23/03/2023 |
43.10
|
104 | 44.15 | 44.15 | 43.10 | 0 | 0 | 0 |
22/03/2023 |
44.15
|
105 | 43.27 | 44.15 | 44.15 | 0 | 0 | 0 |
21/03/2023 |
43.27
|
2,791 | 42.83 | 43.27 | 43.27 | 0 | 0 | 0 |
20/03/2023 |
42.83
|
5,200 | 44.15 | 44.15 | 42.83 | 0 | 0 | 0 |
17/03/2023 |
44.15
|
1,001 | 44.58 | 44.58 | 44.15 | 0 | 0 | 0 |
16/03/2023 |
44.58
|
200 | 44.41 | 44.58 | 44.58 | 0 | 0 | 0 |
15/03/2023 |
44.41
|
19,700 | 44.15 | 44.84 | 43.97 | 0 | 0 | 0 |
14/03/2023 |
44.15
|
100 | 44.06 | 44.15 | 44.15 | 0 | 0 | 0 |
13/03/2023 |
44.06
|
1,200 | 44.06 | 44.06 | 44.06 | 0 | 0 | 0 |
10/03/2023 |
44.06
|
32 | 44.06 | 44.06 | 44.06 | 0 | 0 | 0 |
09/03/2023 |
44.06
|
100 | 44.15 | 44.15 | 44.06 | 0 | 0 | 0 |
08/03/2023 |
44.15
|
500 | 42.83 | 44.15 | 43.97 | 0 | 0 | 0 |
07/03/2023 |
42.83
|
1,100 | 43.18 | 43.18 | 42.22 | 0 | 0 | 0 |
06/03/2023 |
43.18
|
100 | 44.76 | 44.76 | 43.18 | 0 | 0 | 0 |
03/03/2023 |
44.76
|
1,700 | 44.67 | 44.76 | 44.58 | 0 | 0 | 0 |
02/03/2023 |
44.67
|
1,500 | 43.71 | 44.67 | 42.05 | 0 | 0 | 0 |
01/03/2023 |
43.71
|
200 | 44.58 | 44.58 | 43.71 | 0 | 0 | 0 |
28/02/2023 |
44.58
|
0 | 44.58 | 44.58 | 44.58 | 0 | 0 | 0 |
27/02/2023 |
44.58
|
3,000 | 45.11 | 45.11 | 44.58 | 0 | 0 | 0 |
24/02/2023 |
45.11
|
100 | 45.11 | 45.11 | 45.11 | 0 | 0 | 0 |
23/02/2023 |
45.11
|
1,200 | 45.11 | 45.11 | 43.88 | 0 | 0 | 0 |
22/02/2023 |
45.11
|
7,300 | 45.11 | 45.11 | 44.15 | 0 | 0 | 0 |
21/02/2023 |
45.11
|
4,400 | 46.16 | 46.16 | 45.11 | 0 | 0 | 0 |
20/02/2023 |
46.16
|
3,800 | 45.46 | 46.16 | 45.46 | 0 | 0 | 0 |
17/02/2023 |
45.46
|
6,800 | 45.46 | 45.46 | 44.58 | 0 | 0 | 0 |
16/02/2023 |
45.46
|
200 | 45.37 | 45.46 | 45.46 | 0 | 0 | 0 |
15/02/2023 |
45.37
|
1,200 | 44.58 | 45.37 | 44.67 | 0 | 0 | 0 |