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) |
0 | 0% | 32,800 | -152,304 | 0.0 |
48.55
51.90
49.90
|
2 tháng
(2024-07-22) |
0.40 | 0.81% | 73,000 | -157,304 | -0.2 |
48.50
51.90
49.90
|
3 tháng
(2024-06-21) |
-0.59 | -1.17% | 156,900 | -166,291 | -0.6 |
48.50
51.90
49.90
|
6 tháng
(2024-03-25) |
-4.55 | -8.36% | 791,500 | -339,671 | -10.0 |
48.50
57.42
49.90
|
12 tháng
(2023-09-25) |
6.72 | 15.56% | 2,192,300 | -722,864 | -28.2 |
39.35
57.42
49.90
|
24 tháng
(2022-09-30) |
6.53 | 15.04% | 5,550,200 | -1,426,527 | -68.3 |
34.65
57.42
49.90
|
36 tháng
(2021-10-05) |
3.08 | 6.58% | 17,628,500 | -992,027 | -37.5 |
34.65
81.12
49.90
|
60 tháng
(2019-10-16) |
37.74 | 310.42% | 36,828,860 | -17,741,733 | -597.4 |
10.89
81.12
49.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
15/09/2022 |
46.35
|
2,500 | 46.35 | 46.75 | 46.35 | 0 | 80 | 0 |
14/09/2022 |
46.35
|
8,100 | 45.69 | 46.55 | 45.03 | 100 | 100 | -0.0 |
13/09/2022 |
45.69
|
7,400 | 46.62 | 46.62 | 45.69 | 0 | 3 | -0.0 |
12/09/2022 |
46.62
|
4,300 | 46.29 | 46.69 | 45.76 | 0 | 57 | -0.0 |
09/09/2022 |
46.29
|
4,000 | 45.63 | 46.62 | 45.63 | 0 | 200 | -0.0 |
08/09/2022 |
45.63
|
7,800 | 45.36 | 46.69 | 45.49 | 0 | 0 | -0.0 |
07/09/2022 |
45.36
|
14,900 | 47.68 | 47.68 | 45.36 | 0 | 100 | -0.0 |
06/09/2022 |
47.68
|
6,500 | 47.75 | 48.87 | 47.68 | 0 | 600 | -0.0 |
05/09/2022 |
47.75
|
10,800 | 48.34 | 48.34 | 47.68 | 1,400 | 100 | 0.1 |
31/08/2022 |
48.34
|
6,000 | 48.54 | 48.94 | 47.75 | 0 | 700 | -0.1 |
30/08/2022 |
48.54
|
12,600 | 48.34 | 48.94 | 48.34 | 0 | 100 | -0.0 |
29/08/2022 |
48.34
|
11,700 | 48.80 | 48.80 | 48.34 | 300 | 100 | 0.0 |
26/08/2022 |
48.80
|
10,100 | 49.07 | 49.20 | 48.80 | 0 | 200 | -0.0 |
25/08/2022 |
49.07
|
7,000 | 49.20 | 49.47 | 48.34 | 0 | 700 | -0.1 |
24/08/2022 |
49.20
|
16,700 | 49.00 | 49.33 | 48.74 | 100 | 300 | -0.0 |
23/08/2022 |
49.00
|
10,700 | 48.34 | 49.53 | 48.34 | 0 | 100 | -0.0 |
22/08/2022 |
48.34
|
9,500 | 49.00 | 49.00 | 48.34 | 0 | 1,100 | -0.1 |
19/08/2022 |
49.00
|
7,000 | 49.27 | 49.67 | 49.00 | 0 | 0 | 0.0 |
18/08/2022 |
49.27
|
17,200 | 49.27 | 49.47 | 49.00 | 400 | 0 | 0.0 |
17/08/2022 |
49.27
|
12,300 | 49.67 | 50.00 | 49.14 | 400 | 0 | 0.0 |
16/08/2022 |
49.67
|
22,200 | 49.80 | 49.86 | 49.60 | 12,300 | 0 | 0.9 |
15/08/2022 |
49.80
|
21,300 | 49.33 | 49.80 | 49.27 | 100 | 8,800 | -0.7 |
12/08/2022 |
49.33
|
14,900 | 49.67 | 50.13 | 49.07 | 600 | 200 | 0.0 |
11/08/2022 |
49.67
|
22,500 | 49.67 | 50.33 | 49.67 | 500 | 200 | 0.0 |
10/08/2022 |
49.67
|
9,700 | 49.67 | 49.93 | 49.53 | 100 | 0 | 0.0 |
09/08/2022 |
49.67
|
31,800 | 49.67 | 50.06 | 49.47 | 15,600 | 0 | 1.2 |
08/08/2022 |
49.67
|
25,800 | 49.67 | 50.00 | 49.60 | 13,900 | 0 | 1.0 |
05/08/2022 |
49.67
|
22,700 | 49.80 | 49.80 | 48.67 | 1,000 | 0 | 0.1 |
04/08/2022 |
49.80
|
27,200 | 49.00 | 50.33 | 49.00 | 0 | 0 | 0.0 |
03/08/2022 |
49.00
|
29,400 | 49.86 | 50.00 | 49.00 | 100 | 0 | 0.0 |
02/08/2022 |
49.86
|
6,000 | 49.47 | 50.26 | 49.07 | 100 | 0 | 0.0 |
01/08/2022 |
49.47
|
5,300 | 49.67 | 49.67 | 48.34 | 200 | 0 | 0.0 |
29/07/2022 |
49.67
|
1,600 | 49.67 | 50.00 | 49.07 | 100 | 0 | 0.0 |
28/07/2022 |
49.67
|
7,000 | 49.73 | 50.53 | 49.67 | 200 | 0 | 0.0 |
27/07/2022 |
49.73
|
3,300 | 50.20 | 50.20 | 48.41 | 100 | 300 | -0.0 |
26/07/2022 |
50.20
|
13,200 | 50.33 | 50.33 | 49.00 | 0 | 200 | -0.0 |
25/07/2022 |
50.33
|
4,600 | 50.33 | 50.33 | 50.20 | 200 | 100 | 0.0 |
22/07/2022 |
50.33
|
6,300 | 50.39 | 50.92 | 50.33 | 200 | 600 | 0 |
21/07/2022 |
50.39
|
20,400 | 49.27 | 50.39 | 49.60 | 200 | 3,000 | -0.2 |
20/07/2022 |
49.27
|
10,200 | 49.27 | 50.46 | 48.67 | 200 | 100 | 0.0 |
19/07/2022 |
49.27
|
2,200 | 48.94 | 49.67 | 48.80 | 0 | 200 | -0.0 |
18/07/2022 |
48.94
|
2,600 | 48.47 | 48.94 | 48.47 | 0 | 0 | 0.5 |
15/07/2022 |
48.47
|
11,600 | 48.34 | 49.33 | 48.34 | 7,200 | 100 | 0.5 |
14/07/2022 |
48.34
|
12,100 | 49.93 | 50.00 | 48.34 | 100 | 500 | -0.0 |
13/07/2022 |
49.93
|
25,000 | 49.00 | 50.33 | 49.00 | 700 | 0 | 0.1 |
12/07/2022 |
49.00
|
87,700 | 52.31 | 52.31 | 48.67 | 3,000 | 400 | 0.2 |
11/07/2022 |
52.31
|
10,700 | 52.65 | 52.65 | 52.12 | 300 | 400 | -0.0 |
08/07/2022 |
52.65
|
19,500 | 53.18 | 53.18 | 50.06 | 100 | 100 | -0.0 |
07/07/2022 |
53.18
|
46,100 | 53.84 | 54.04 | 50.13 | 0 | 700 | -0.1 |
06/07/2022 |
53.84
|
23,500 | 53.90 | 53.90 | 52.31 | 100 | 300 | -0.0 |
05/07/2022 |
53.90
|
22,400 | 53.71 | 54.17 | 52.78 | 0 | 600 | -0.0 |
04/07/2022 |
53.71
|
3,700 | 54.30 | 54.63 | 53.71 | 1,000 | 0 | 0.1 |
01/07/2022 |
54.30
|
6,000 | 53.51 | 54.90 | 51.65 | 1,500 | 200 | 0.1 |
30/06/2022 |
53.51
|
11,600 | 54.90 | 55.63 | 53.31 | 0 | 500 | -0.0 |
29/06/2022 |
54.90
|
4,500 | 55.16 | 55.16 | 53.64 | 0 | 700 | -0.1 |
28/06/2022 |
55.16
|
27,400 | 55.63 | 55.63 | 52.98 | 900 | 300 | 0.0 |
27/06/2022 |
55.63
|
7,300 | 55.29 | 56.09 | 54.57 | 0 | 4,200 | -0.3 |
24/06/2022 |
55.29
|
4,500 | 55.43 | 56.29 | 53.77 | 0 | 400 | -0.0 |
23/06/2022 |
55.43
|
18,900 | 52.91 | 55.56 | 50.00 | 200 | 600 | -0.0 |
22/06/2022 |
52.91
|
26,300 | 51.39 | 53.64 | 49.67 | 0 | 1,400 | -0.1 |
21/06/2022 |
51.39
|
14,200 | 53.04 | 54.63 | 50.00 | 100 | 900 | -0.1 |
20/06/2022 |
53.04
|
27,100 | 54.83 | 56.22 | 52.98 | 14,500 | 1,600 | 1.1 |
17/06/2022 |
54.83
|
8,700 | 56.95 | 56.95 | 53.51 | 1,400 | 300 | 0.1 |
16/06/2022 |
56.95
|
64,200 | 54.04 | 57.81 | 52.38 | 2,800 | 4,200 | -0.1 |
15/06/2022 |
54.04
|
20,300 | 55.63 | 57.02 | 52.31 | 300 | 1,800 | -0.1 |
14/06/2022 |
55.63
|
26,200 | 57.61 | 59.60 | 53.84 | 200 | 1,800 | -0.1 |
13/06/2022 |
57.61
|
39,500 | 61.92 | 61.92 | 57.61 | 100 | 1,000 | -0.1 |
10/06/2022 |
61.92
|
26,700 | 62.58 | 63.24 | 61.59 | 200 | 1,300 | -0.1 |
09/06/2022 |
62.58
|
98,700 | 60.53 | 63.51 | 60.26 | 400 | 29,100 | -2.7 |
08/06/2022 |
60.53
|
41,400 | 59.27 | 60.92 | 58.67 | 200 | 400 | -0.0 |
07/06/2022 |
59.27
|
38,500 | 59.60 | 59.60 | 57.08 | 900 | 13,300 | -1.1 |
06/06/2022 |
59.60
|
16,300 | 58.34 | 59.60 | 58.41 | 700 | 700 | -0.0 |
03/06/2022 |
58.34
|
37,500 | 60.26 | 60.26 | 58.21 | 2,000 | 7,900 | -0.5 |
02/06/2022 |
60.26
|
37,700 | 60.26 | 60.26 | 59.47 | 300 | 1,900 | -0.1 |
01/06/2022 |
60.26
|
40,600 | 59.60 | 60.26 | 58.41 | 600 | 400 | 0.0 |
31/05/2022 |
59.60
|
30,600 | 60.06 | 60.06 | 58.41 | 600 | 400 | 0.0 |
30/05/2022 |
60.06
|
38,000 | 61.59 | 61.59 | 60.06 | 400 | 200 | 0.0 |
27/05/2022 |
61.59
|
85,000 | 61.59 | 62.78 | 57.35 | 9,400 | 500 | 0.8 |
26/05/2022 |
61.59
|
22,600 | 61.25 | 62.18 | 60.26 | 0 | 500 | -0.0 |
25/05/2022 |
61.25
|
85,700 | 57.55 | 61.52 | 58.21 | 500 | 5,100 | -0.4 |
24/05/2022 |
57.55
|
11,700 | 55.76 | 58.80 | 55.89 | 0 | 7,200 | -0.6 |
23/05/2022 |
55.76
|
15,400 | 59.53 | 60.66 | 55.43 | 1,000 | 1,000 | 0 |
20/05/2022 |
59.53
|
18,900 | 60.92 | 60.92 | 58.80 | 600 | 700 | -0.0 |
19/05/2022 |
60.92
|
28,300 | 60.92 | 61.32 | 57.02 | 100 | 100 | 0 |
18/05/2022 |
60.92
|
87,000 | 61.72 | 64.90 | 59.53 | 15,600 | 700 | 1.4 |
17/05/2022 |
61.72
|
43,200 | 60.86 | 62.84 | 59.60 | 4,500 | 300 | 0.4 |
16/05/2022 |
60.86
|
17,200 | 62.91 | 64.90 | 58.94 | 200 | 900 | -0.1 |
13/05/2022 |
62.91
|
20,800 | 65.36 | 65.36 | 60.79 | 1,900 | 900 | 0.1 |
12/05/2022 |
65.36
|
29,700 | 69.80 | 71.52 | 65.23 | 700 | 0 | 0.1 |
11/05/2022 |
69.80
|
16,600 | 69.93 | 73.44 | 65.43 | 100 | 100 | -0.0 |
10/05/2022 |
69.93
|
77,000 | 69.93 | 70.26 | 65.10 | 42,200 | 4,000 | 4.0 |
09/05/2022 |
69.93
|
31,700 | 75.16 | 75.16 | 69.93 | 15,700 | 500 | 1.6 |
06/05/2022 |
75.16
|
19,200 | 75.96 | 75.96 | 71.58 | 5,400 | 600 | 0.5 |
05/05/2022 |
75.96
|
18,200 | 75.16 | 78.47 | 71.52 | 1,300 | 600 | 0.1 |
04/05/2022 |
75.16
|
41,400 | 72.84 | 75.49 | 70.19 | 13,600 | 10,000 | 0.4 |
29/04/2022 |
72.84
|
17,700 | 69.93 | 74.17 | 69.93 | 600 | 1,300 | -0.1 |
28/04/2022 |
69.93
|
13,300 | 69.53 | 70.00 | 69.40 | 8,800 | 500 | 0.9 |
27/04/2022 |
69.53
|
26,900 | 69.86 | 71.85 | 65.56 | 1,600 | 15,700 | -1.5 |
26/04/2022 |
69.86
|
5,800 | 66.55 | 69.86 | 63.11 | 1,200 | 0 | 0.1 |
25/04/2022 |
66.55
|
20,000 | 71.52 | 71.52 | 66.55 | 200 | 3,700 | -0.4 |