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) |
1.90 | 3.31% | 4,427,100 | -794,564 | -46.2 |
56.20
59.50
59.30
|
2 tháng
(2024-07-22) |
1.70 | 2.95% | 7,428,600 | -716,736 | -41.9 |
53.70
59.50
59.30
|
3 tháng
(2024-06-20) |
-1.40 | -2.31% | 14,431,500 | -587,606 | -34.2 |
53.70
64.10
59.30
|
6 tháng
(2024-03-22) |
-4.70 | -7.34% | 44,960,400 | 994,855 | 59.0 |
53.40
64.40
59.30
|
12 tháng
(2023-09-25) |
11.80 | 24.84% | 98,268,700 | 2,275,155 | 138.9 |
41.80
64.50
59.30
|
24 tháng
(2022-09-29) |
8.56 | 16.87% | 234,362,500 | 8,086,398 | 385.0 |
30.30
64.50
59.30
|
36 tháng
(2021-10-04) |
14.41 | 32.09% | 418,502,200 | 6,826,592 | 250.5 |
30.30
80.58
59.30
|
60 tháng
(2019-10-15) |
12.83 | 27.60% | 852,041,860 | 14,996,432 | 682.6 |
27.39
80.58
59.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
07/07/2023 |
49.07
|
846,100 | 47.48 | 49.74 | 47.14 | 9,400 | 43,900 | -1.8 |
06/07/2023 |
47.48
|
719,500 | 47.63 | 47.96 | 46.95 | 3,700 | 1,000 | 0.1 |
05/07/2023 |
47.63
|
946,300 | 46.57 | 47.96 | 46.62 | 39,800 | 3,300 | 1.8 |
04/07/2023 |
46.57
|
829,400 | 45.61 | 47.10 | 45.17 | 3,000 | 1,500 | 0.1 |
03/07/2023 |
45.61
|
522,600 | 44.64 | 45.61 | 44.69 | 39,300 | 5,300 | 1.6 |
30/06/2023 |
44.64
|
422,600 | 44.93 | 45.17 | 44.64 | 14,200 | 0 | 0.7 |
29/06/2023 |
44.93
|
606,100 | 45.94 | 46.09 | 44.93 | 5,100 | 6,600 | -0.1 |
28/06/2023 |
45.94
|
510,900 | 45.65 | 46.09 | 45.46 | 3,200 | 0 | 0.2 |
27/06/2023 |
45.65
|
468,500 | 45.56 | 46.23 | 45.46 | 0 | 8,400 | -0.4 |
26/06/2023 |
45.56
|
791,900 | 45.41 | 46.18 | 44.55 | 1,800 | 31,900 | -1.4 |
23/06/2023 |
45.41
|
878,800 | 46.18 | 46.47 | 45.27 | 2,900 | 55,500 | -2.5 |
22/06/2023 |
46.18
|
1,053,200 | 46.13 | 46.86 | 45.94 | 11,200 | 25,500 | -0.7 |
21/06/2023 |
46.13
|
1,616,800 | 45.12 | 46.57 | 45.17 | 4,900 | 10,000 | -0.2 |
20/06/2023 |
45.12
|
509,400 | 44.16 | 45.51 | 44.07 | 12,600 | 200 | 0.6 |
19/06/2023 |
44.16
|
441,700 | 44.45 | 44.64 | 44.02 | 1,200 | 17,100 | -0.7 |
16/06/2023 |
44.45
|
795,700 | 44.26 | 45.89 | 44.35 | 2,600 | 10,800 | -0.4 |
15/06/2023 |
44.26
|
371,300 | 44.31 | 44.55 | 44.02 | 3,600 | 25,200 | -1.0 |
14/06/2023 |
44.31
|
271,700 | 44.60 | 45.03 | 44.26 | 700 | 6,700 | -0.3 |
13/06/2023 |
44.60
|
582,700 | 44.45 | 44.84 | 44.16 | 1,700 | 7,700 | -0.3 |
12/06/2023 |
44.45
|
489,000 | 44.45 | 44.93 | 43.83 | 3,500 | 27,900 | -1.1 |
09/06/2023 |
44.45
|
715,900 | 44.35 | 45.12 | 43.73 | 2,500 | 8,900 | -0.3 |
08/06/2023 |
44.35
|
983,100 | 45.80 | 47.34 | 44.35 | 14,000 | 172,600 | -7.6 |
07/06/2023 |
45.80
|
1,007,700 | 45.22 | 45.89 | 45.03 | 9,000 | 204,700 | -9.2 |
06/06/2023 |
45.22
|
753,400 | 44.88 | 45.46 | 44.35 | 39,400 | 0 | 1.8 |
05/06/2023 |
44.88
|
493,600 | 45.08 | 45.56 | 44.88 | 131,600 | 0 | 6.2 |
02/06/2023 |
45.08
|
717,400 | 45.70 | 45.89 | 44.88 | 8,100 | 15,100 | -0.3 |
01/06/2023 |
45.70
|
372,900 | 45.70 | 45.94 | 45.27 | 101,700 | 6,100 | 4.5 |
31/05/2023 |
45.70
|
1,214,300 | 44.07 | 46.13 | 44.07 | 14,700 | 4,000 | 0.5 |
30/05/2023 |
44.07
|
853,100 | 44.26 | 44.88 | 43.63 | 9,600 | 22,000 | -0.6 |
29/05/2023 |
44.26
|
885,500 | 44.26 | 45.03 | 44.02 | 108,400 | 23,800 | 3.9 |
26/05/2023 |
44.26
|
913,500 | 44.11 | 45.08 | 44.07 | 9,200 | 39,800 | -1.4 |
25/05/2023 |
44.11
|
1,796,100 | 41.85 | 44.55 | 42.29 | 10,500 | 2,300 | 0.4 |
24/05/2023 |
41.85
|
576,300 | 41.85 | 42.96 | 41.47 | 103,000 | 6,800 | 4.2 |
23/05/2023 |
41.85
|
734,300 | 41.56 | 42.57 | 41.56 | 101,900 | 35,900 | 2.9 |
22/05/2023 |
41.56
|
567,500 | 41.56 | 42.14 | 41.47 | 2,100 | 75,900 | -3.2 |
19/05/2023 |
41.56
|
1,165,700 | 40.07 | 41.80 | 39.93 | 69,500 | 8,100 | 2.6 |
18/05/2023 |
40.07
|
182,100 | 40.22 | 40.27 | 39.93 | 2,900 | 7,200 | -0.2 |
17/05/2023 |
40.22
|
430,900 | 40.07 | 40.60 | 39.74 | 203,500 | 1,100 | 8.5 |
16/05/2023 |
40.07
|
257,400 | 40.07 | 40.27 | 39.78 | 77,000 | 2,200 | 3.1 |
15/05/2023 |
40.07
|
483,500 | 40.70 | 40.99 | 40.07 | 153,300 | 115,300 | 1.6 |
12/05/2023 |
40.70
|
458,900 | 40.36 | 40.84 | 40.07 | 103,400 | 5,400 | 4.1 |
11/05/2023 |
40.36
|
354,800 | 40.79 | 40.94 | 40.31 | 91,700 | 900 | 3.8 |
10/05/2023 |
40.79
|
538,100 | 40.31 | 40.89 | 40.27 | 246,600 | 6,500 | 10.2 |
09/05/2023 |
40.31
|
400,700 | 40.07 | 40.79 | 40.12 | 2,000 | 0 | 0.1 |
08/05/2023 |
40.07
|
486,600 | 39.35 | 40.27 | 39.40 | 117,200 | 0 | 4.9 |
05/05/2023 |
39.35
|
200,100 | 39.69 | 39.69 | 39.30 | 54,100 | 0 | 2.2 |
04/05/2023 |
39.69
|
486,200 | 39.74 | 40.27 | 39.30 | 16,800 | 3,100 | 0.6 |
28/04/2023 |
39.74
|
277,800 | 39.30 | 39.83 | 39.30 | 8,800 | 0 | 0.4 |
27/04/2023 |
39.30
|
297,800 | 39.06 | 39.54 | 39.11 | 12,500 | 4,000 | 0.3 |
26/04/2023 |
39.06
|
376,700 | 38.53 | 39.21 | 38.29 | 92,900 | 5,000 | 3.6 |
25/04/2023 |
38.53
|
272,300 | 38.53 | 39.35 | 38.53 | 101,500 | 0 | 4.1 |
24/04/2023 |
38.53
|
144,600 | 38.58 | 39.01 | 38.39 | 100 | 3,100 | -0.1 |
21/04/2023 |
38.58
|
371,500 | 38.63 | 39.45 | 37.81 | 15,200 | 1,300 | 0.6 |
20/04/2023 |
38.63
|
199,500 | 38.68 | 38.97 | 38.49 | 6,200 | 20,300 | -0.6 |
19/04/2023 |
38.68
|
380,700 | 39.16 | 39.40 | 38.68 | 200 | 18,000 | -0.7 |
18/04/2023 |
39.16
|
254,200 | 39.45 | 39.64 | 38.97 | 15,300 | 4,400 | 0.4 |
17/04/2023 |
39.45
|
341,100 | 38.68 | 41.04 | 38.77 | 21,100 | 10 | 0.9 |
14/04/2023 |
38.68
|
561,300 | 40.46 | 40.70 | 38.68 | 4,900 | 19,000 | -0.6 |
13/04/2023 |
40.46
|
267,300 | 41.08 | 41.28 | 40.46 | 8,800 | 17,100 | -0.3 |
12/04/2023 |
41.08
|
1,023,900 | 40.03 | 41.66 | 40.12 | 11,100 | 4,750 | 0.3 |
11/04/2023 |
40.03
|
319,000 | 39.93 | 40.17 | 39.45 | 0 | 5,800 | -0.2 |
10/04/2023 |
39.93
|
378,600 | 39.93 | 40.89 | 39.93 | 4,100 | 10,400 | -0.3 |
07/04/2023 |
39.93
|
468,100 | 40.27 | 40.41 | 39.54 | 4,200 | 24,770 | -0.9 |
06/04/2023 |
40.27
|
614,400 | 40.89 | 40.99 | 40.27 | 15,300 | 13,000 | 0.1 |
05/04/2023 |
40.89
|
1,223,700 | 39.59 | 40.99 | 39.59 | 58,640 | 100 | 2.5 |
04/04/2023 |
39.59
|
474,300 | 39.35 | 39.64 | 39.26 | 84,904 | 800 | 3.5 |
03/04/2023 |
39.35
|
362,600 | 38.63 | 39.54 | 39.11 | 68,900 | 6,000 | 2.6 |
31/03/2023 |
38.63
|
435,800 | 38.00 | 38.77 | 37.76 | 13,100 | 5,300 | 0.3 |
30/03/2023 |
38.00
|
219,900 | 38.39 | 38.73 | 38.00 | 500 | 9,000 | -0.3 |
29/03/2023 |
38.39
|
212,500 | 38.15 | 38.44 | 38.05 | 100,000 | 5,800 | 3.8 |
28/03/2023 |
38.15
|
122,000 | 38.29 | 38.92 | 38.15 | 2,100 | 0 | 0.1 |
27/03/2023 |
38.29
|
134,200 | 38.00 | 38.39 | 37.81 | 62,800 | 2,000 | 2.4 |
24/03/2023 |
38.00
|
352,500 | 37.62 | 38.20 | 37.52 | 14,700 | 300 | 0.6 |
23/03/2023 |
37.62
|
91,500 | 37.91 | 37.91 | 37.43 | 4,700 | 500 | 0.2 |
22/03/2023 |
37.91
|
97,500 | 37.86 | 38.20 | 37.81 | 0 | 3,400 | -0.1 |
21/03/2023 |
37.86
|
278,800 | 37.33 | 37.86 | 37.38 | 100 | 3,200 | -1.1 |
20/03/2023 |
37.33
|
618,100 | 38.25 | 38.44 | 37.23 | 106,900 | 32,800 | 2.9 |
17/03/2023 |
38.25
|
196,500 | 38.53 | 39.06 | 38.25 | 200 | 34,233 | -1.4 |
16/03/2023 |
38.53
|
73,300 | 38.87 | 38.87 | 38.53 | 4,820 | 18,800 | -0.6 |
15/03/2023 |
38.87
|
359,200 | 38.00 | 39.30 | 38.49 | 4,600 | 5,800 | -0.0 |
14/03/2023 |
38.00
|
1,145,800 | 38.97 | 39.26 | 38.00 | 120,400 | 64,500 | 2.2 |
13/03/2023 |
38.97
|
397,800 | 39.45 | 39.50 | 38.82 | 66,900 | 6,500 | 2.4 |
10/03/2023 |
39.45
|
485,200 | 40.31 | 40.31 | 39.30 | 1,220 | 23,500 | -0.9 |
09/03/2023 |
40.31
|
863,300 | 39.30 | 40.36 | 39.26 | 10,000 | 5,000 | 0.2 |
08/03/2023 |
39.30
|
288,200 | 39.11 | 39.30 | 38.68 | 72,300 | 9,300 | 2.6 |
07/03/2023 |
39.11
|
224,400 | 39.06 | 39.30 | 38.87 | 77,102 | 13,800 | 2.6 |
06/03/2023 |
39.06
|
251,300 | 38.97 | 39.88 | 39.06 | 52,300 | 10,500 | 1.7 |
03/03/2023 |
38.97
|
359,500 | 39.30 | 39.45 | 38.82 | 192,005 | 600 | 7.8 |
02/03/2023 |
39.30
|
381,000 | 39.45 | 39.69 | 39.16 | 113,800 | 1,300 | 4.6 |
01/03/2023 |
39.45
|
369,200 | 38.77 | 39.69 | 38.53 | 82,126 | 1,200 | 3.3 |
28/02/2023 |
38.77
|
306,100 | 38.97 | 39.45 | 38.68 | 105 | 23,900 | -1.0 |
27/02/2023 |
38.97
|
525,000 | 39.01 | 39.35 | 38.39 | 216,300 | 6,800 | 8.5 |
24/02/2023 |
39.01
|
195,500 | 39.54 | 39.88 | 38.97 | 400 | 26,900 | -1.1 |
23/02/2023 |
39.54
|
672,900 | 39.93 | 39.93 | 38.97 | 1,704 | 16,400 | -0.6 |
22/02/2023 |
39.93
|
625,800 | 41.56 | 41.56 | 39.93 | 21,400 | 3,000 | 0.8 |
21/02/2023 |
41.56
|
466,700 | 41.85 | 42.33 | 41.37 | 9,700 | 5,200 | 0.2 |
20/02/2023 |
41.85
|
836,800 | 40.51 | 41.85 | 40.41 | 118,800 | 1,100 | 5.1 |
17/02/2023 |
40.51
|
592,500 | 40.51 | 40.89 | 39.54 | 43,000 | 21,100 | 0.9 |
16/02/2023 |
40.51
|
509,700 | 39.74 | 40.60 | 40.17 | 11,100 | 3,900 | 0.3 |
15/02/2023 |
39.74
|
511,100 | 39.11 | 39.98 | 39.06 | 19,900 | 12,700 | 0.3 |