Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
-1.90 | -3.25% | 230,200 | -17,800 | -1.0 |
55.90
60
56.50
|
2 tháng
(2024-07-22) |
-3.50 | -5.83% | 541,600 | 10,700 | 0.7 |
55.90
60.20
56.50
|
3 tháng
(2024-06-21) |
-10.60 | -15.80% | 987,300 | 64,615 | 4.1 |
55.90
67.10
56.50
|
6 tháng
(2024-03-25) |
0.13 | 0.22% | 2,964,000 | 272,705 | 16.7 |
53.14
67.10
56.50
|
12 tháng
(2023-09-25) |
-0.85 | -1.49% | 5,846,400 | -825,840 | -45.5 |
48.04
67.10
56.50
|
24 tháng
(2022-09-30) |
0.62 | 1.10% | 9,395,200 | 127,050 | 12.0 |
45.10
67.10
56.50
|
36 tháng
(2021-10-05) |
2.09 | 3.83% | 16,564,000 | 269,426 | 23.7 |
45.10
67.10
56.50
|
60 tháng
(2019-10-16) |
-7.31 | -11.46% | 51,461,230 | -790,434 | -15.0 |
39.26
86.09
56.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/09/2022 |
55.20
|
25,400 | 56.08 | 56.08 | 55.10 | 3,700 | 6,000 | -0.1 |
16/09/2022 |
56.08
|
8,900 | 56.37 | 56.77 | 55.98 | 0 | 1,300 | -0.1 |
15/09/2022 |
56.37
|
7,700 | 56.67 | 57.75 | 56.37 | 200 | 2,900 | -0.2 |
14/09/2022 |
56.67
|
17,700 | 56.86 | 57.35 | 55.98 | 0 | 4,100 | -0.1 |
13/09/2022 |
56.86
|
7,700 | 56.86 | 56.96 | 56.67 | 0 | 1,000 | -0.1 |
12/09/2022 |
56.86
|
13,000 | 57.26 | 57.35 | 56.47 | 0 | 3,029 | -0.1 |
09/09/2022 |
57.26
|
23,100 | 57.75 | 57.75 | 56.37 | 0 | 2,200 | -0.1 |
08/09/2022 |
57.75
|
55,300 | 57.75 | 57.84 | 56.37 | 31,000 | 600 | 1.8 |
07/09/2022 |
57.75
|
39,800 | 59.51 | 59.51 | 57.75 | 1,000 | 500 | 0.0 |
06/09/2022 |
59.51
|
10,100 | 59.32 | 60.30 | 58.83 | 0 | 3,400 | -0.2 |
05/09/2022 |
59.32
|
31,000 | 58.53 | 59.32 | 58.53 | 17,400 | 10,700 | 0.4 |
31/08/2022 |
58.53
|
4,400 | 58.73 | 58.73 | 58.24 | 0 | 0 | 1.8 |
30/08/2022 |
58.73
|
16,200 | 58.83 | 58.83 | 58.24 | 0 | 0 | 1.8 |
29/08/2022 |
58.83
|
39,400 | 58.83 | 58.83 | 57.94 | 30,000 | 800 | 1.8 |
26/08/2022 |
58.83
|
22,300 | 58.83 | 59.32 | 58.43 | 0 | 1,400 | -0.1 |
25/08/2022 |
58.83
|
60,800 | 58.73 | 58.83 | 58.24 | 36,500 | 5,400 | 1.9 |
24/08/2022 |
58.73
|
36,000 | 58.63 | 59.02 | 58.14 | 0 | 0 | 0.0 |
23/08/2022 |
58.63
|
6,300 | 58.43 | 58.63 | 58.24 | 0 | 0 | 0.0 |
22/08/2022 |
58.43
|
11,600 | 59.32 | 59.61 | 57.84 | 100 | 0 | 0.0 |
19/08/2022 |
59.32
|
38,900 | 58.53 | 59.61 | 58.53 | 200 | 200 | 0 |
18/08/2022 |
58.53
|
48,900 | 58.53 | 58.53 | 57.84 | 22,400 | 0 | 1.3 |
17/08/2022 |
58.53
|
30,300 | 58.34 | 58.53 | 58.04 | 18,600 | 100 | 1.1 |
16/08/2022 |
58.34
|
13,900 | 58.04 | 58.63 | 58.04 | 0 | 0 | -0.1 |
15/08/2022 |
58.04
|
23,600 | 58.43 | 58.73 | 57.94 | 1,000 | 2,000 | -0.1 |
12/08/2022 |
58.43
|
17,700 | 58.53 | 58.63 | 57.84 | 0 | 200 | -0.0 |
11/08/2022 |
58.53
|
34,800 | 58.34 | 59.02 | 58.34 | 1,500 | 0 | 0.1 |
10/08/2022 |
58.34
|
15,200 | 58.34 | 58.83 | 58.04 | 0 | 700 | -0.0 |
09/08/2022 |
58.34
|
19,600 | 58.63 | 59.02 | 58.34 | 1,100 | 5,000 | -0.2 |
08/08/2022 |
58.63
|
20,000 | 57.94 | 58.63 | 57.84 | 4,800 | 0 | 0.3 |
05/08/2022 |
57.94
|
20,500 | 58.34 | 58.83 | 57.84 | 0 | 0 | 0.2 |
04/08/2022 |
58.34
|
11,400 | 58.83 | 58.83 | 57.94 | 0 | 0 | 0.2 |
03/08/2022 |
58.83
|
30,000 | 59.12 | 59.12 | 58.34 | 0 | 0 | 0.2 |
02/08/2022 |
59.12
|
22,800 | 60.30 | 60.30 | 58.92 | 3,100 | 0 | 0.2 |
01/08/2022 |
60.30
|
41,500 | 59.61 | 61.28 | 59.32 | 17,700 | 0 | 1.1 |
29/07/2022 |
59.61
|
65,600 | 56.96 | 60.30 | 57.35 | 11,800 | 1,300 | 0.6 |
28/07/2022 |
56.96
|
76,500 | 55.98 | 57.65 | 55.79 | 2,700 | 0 | 0.2 |
27/07/2022 |
55.98
|
6,700 | 56.18 | 56.18 | 55.49 | 0 | 0 | 0.0 |
26/07/2022 |
56.18
|
23,200 | 56.18 | 56.67 | 55.39 | 0 | 0 | 0.0 |
25/07/2022 |
56.18
|
23,400 | 55.88 | 56.86 | 55.69 | 400 | 0 | 0.0 |
22/07/2022 |
55.88
|
7,500 | 55.98 | 56.67 | 55.88 | 0 | 0 | -0.2 |
21/07/2022 |
55.98
|
17,500 | 56.67 | 56.67 | 55.59 | 103,700 | 108,000 | -0.2 |
20/07/2022 |
56.67
|
32,000 | 56.28 | 57.35 | 56.28 | 0 | 4,000 | -0.2 |
19/07/2022 |
56.28
|
10,600 | 55.69 | 56.28 | 55.59 | 0 | 600 | -0.0 |
18/07/2022 |
55.69
|
6,800 | 55.59 | 56.77 | 55.69 | 0 | 0 | 0.2 |
15/07/2022 |
55.59
|
12,200 | 55.59 | 56.67 | 55.10 | 3,000 | 100 | 0.2 |
14/07/2022 |
55.59
|
15,000 | 55.88 | 56.77 | 55.30 | 0 | 0 | -0.1 |
13/07/2022 |
55.88
|
15,200 | 55.59 | 55.88 | 54.90 | 400 | 2,900 | -0.1 |
12/07/2022 |
55.59
|
5,800 | 55.59 | 55.98 | 55.20 | 0 | 3,400 | -0.2 |
11/07/2022 |
55.59
|
17,100 | 56.18 | 56.18 | 55.20 | 0 | 300 | -0.0 |
08/07/2022 |
56.18
|
21,100 | 56.28 | 57.06 | 54.90 | 1,600 | 1,300 | -0.0 |
07/07/2022 |
56.28
|
10,400 | 55.98 | 56.28 | 54.90 | 1,300 | 0 | 0.1 |
06/07/2022 |
55.98
|
15,100 | 55.98 | 57.35 | 55.98 | 0 | 2,000 | -0.1 |
05/07/2022 |
55.98
|
20,800 | 55.98 | 56.18 | 55.59 | 1,700 | 0 | 0.1 |
04/07/2022 |
55.98
|
27,300 | 56.77 | 58.24 | 55.98 | 500 | 400 | 0.0 |
01/07/2022 |
56.77
|
9,800 | 56.77 | 56.86 | 55.59 | 300 | 0 | 0.0 |
30/06/2022 |
56.77
|
15,200 | 57.16 | 57.35 | 56.47 | 0 | 0 | -0.1 |
29/06/2022 |
57.16
|
29,600 | 57.55 | 57.55 | 56.37 | 0 | 0 | 0 |
28/06/2022 |
57.55
|
6,900 | 57.35 | 57.55 | 56.86 | 0 | 0 | -0.1 |
27/06/2022 |
57.35
|
34,300 | 55.00 | 57.65 | 55.39 | 0 | 1,000 | -0.1 |
24/06/2022 |
55.00
|
16,300 | 55.59 | 56.37 | 55.00 | 1,000 | 0 | 0.1 |
23/06/2022 |
55.59
|
15,400 | 54.90 | 55.88 | 54.90 | 0 | 0 | -0.0 |
22/06/2022 |
54.90
|
29,900 | 54.90 | 57.35 | 54.90 | 0 | 100 | -0.0 |
21/06/2022 |
54.90
|
24,900 | 56.57 | 56.57 | 54.90 | 0 | 0 | 0.0 |
20/06/2022 |
56.57
|
32,300 | 56.77 | 56.86 | 55.88 | 700 | 0 | 0.0 |
17/06/2022 |
56.77
|
35,300 | 56.08 | 56.86 | 55.10 | 2,000 | 600 | 0.1 |
16/06/2022 |
56.08
|
20,500 | 55.79 | 56.37 | 55.39 | 400 | 100 | 0.0 |
15/06/2022 |
55.79
|
23,600 | 55.39 | 55.79 | 54.61 | 0 | 2,100 | -0.1 |
14/06/2022 |
55.39
|
34,200 | 54.61 | 55.79 | 54.71 | 0 | 0 | 0.1 |
13/06/2022 |
54.61
|
53,900 | 56.86 | 56.86 | 54.12 | 1,600 | 0 | 0.1 |
10/06/2022 |
56.86
|
42,700 | 56.86 | 57.45 | 55.79 | 2,000 | 1,100 | 0.1 |
09/06/2022 |
56.86
|
7,800 | 54.51 | 56.86 | 54.90 | 1,800 | 0 | 0.1 |
08/06/2022 |
54.51
|
98,100 | 54.61 | 57.65 | 54.32 | 0 | 100 | -0.0 |
07/06/2022 |
54.61
|
10,900 | 54.32 | 54.81 | 54.12 | 0 | 0 | 0 |
06/06/2022 |
54.32
|
15,500 | 54.32 | 55.30 | 54.02 | 100 | 0 | 0.0 |
03/06/2022 |
54.32
|
9,800 | 54.02 | 55.30 | 54.12 | 500 | 0 | 0.0 |
02/06/2022 |
54.02
|
10,300 | 54.22 | 54.51 | 54.02 | 0 | 0 | -0.0 |
01/06/2022 |
54.22
|
4,300 | 54.61 | 54.81 | 54.02 | 0 | 0 | -0.0 |
31/05/2022 |
54.61
|
20,800 | 53.92 | 55.39 | 53.92 | 0 | 800 | -0.0 |
30/05/2022 |
53.92
|
14,300 | 54.51 | 55.20 | 53.92 | 2,100 | 0 | 0.1 |
27/05/2022 |
54.51
|
4,700 | 54.41 | 54.90 | 53.92 | 0 | 0 | 0.1 |
26/05/2022 |
54.41
|
6,800 | 53.92 | 55.79 | 54.41 | 0 | 0 | 0.1 |
25/05/2022 |
53.92
|
10,900 | 53.92 | 54.61 | 53.63 | 1,600 | 0 | 0.1 |
24/05/2022 |
53.92
|
38,300 | 53.92 | 54.12 | 53.73 | 33,600 | 34,700 | -0.1 |
23/05/2022 |
53.92
|
43,500 | 52.45 | 54.41 | 53.63 | 31,000 | 0 | 1.7 |
20/05/2022 |
52.45
|
64,800 | 54.02 | 54.90 | 51.96 | 55,500 | 56,400 | -0.0 |
19/05/2022 |
54.02
|
15,700 | 53.92 | 54.41 | 50.98 | 8,500 | 0 | 0.5 |
18/05/2022 |
53.92
|
23,700 | 54.90 | 54.90 | 53.83 | 15,000 | 0 | 0.8 |
17/05/2022 |
54.90
|
31,600 | 51.96 | 55.30 | 50.69 | 21,200 | 0 | 1.2 |
16/05/2022 |
51.96
|
50,500 | 49.71 | 52.94 | 49.51 | 31,700 | 1,400 | 1.6 |
13/05/2022 |
49.71
|
65,900 | 53.43 | 53.43 | 49.71 | 25,500 | 1,800 | 1.2 |
12/05/2022 |
53.43
|
61,600 | 56.47 | 56.47 | 53.43 | 22,900 | 6,700 | 0.9 |
11/05/2022 |
56.47
|
11,600 | 56.37 | 56.86 | 55.88 | 1,600 | 1,300 | 0.0 |
10/05/2022 |
56.37
|
26,800 | 55.98 | 56.37 | 53.92 | 4,300 | 0 | 0.2 |
09/05/2022 |
55.98
|
51,200 | 60.10 | 60.10 | 55.98 | 4,300 | 0 | 0.2 |
06/05/2022 |
60.10
|
11,200 | 60.79 | 60.79 | 58.92 | 400 | 500 | -0.0 |
05/05/2022 |
60.79
|
13,500 | 60.88 | 61.57 | 59.81 | 200 | 100 | 0.0 |
04/05/2022 |
60.88
|
15,500 | 61.18 | 63.24 | 60.79 | 200 | 0 | 0.0 |
29/04/2022 |
61.18
|
25,100 | 59.81 | 61.28 | 59.32 | 100 | 6,900 | -0.4 |
28/04/2022 |
59.81
|
65,800 | 60.00 | 62.75 | 59.61 | 2,700 | 58,400 | -3.4 |
27/04/2022 |
60.00
|
33,700 | 60.49 | 60.49 | 56.28 | 1,800 | 0 | 0.1 |