Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-12-16) |
-0.95 | -2.32% | 74,535,700 | -1,760,198 | -69.7 |
40
41.30
40
|
2 tháng
(2024-11-18) |
-0.80 | -1.96% | 262,521,200 | -29,378,246 | -1,224.8 |
40
43.30
40
|
3 tháng
(2024-10-17) |
-5.10 | -11.31% | 680,045,300 | -79,492,626 | -3,288.3 |
40
48.25
40
|
6 tháng
(2024-07-19) |
2.15 | 5.68% | 1,354,569,300 | -103,386,327 | -4,040.0 |
34.50
48.25
40
|
12 tháng
(2024-01-22) |
-3 | -6.98% | 2,331,266,500 | -336,529,304 | -13,609.4 |
34.50
48.25
40
|
24 tháng
(2023-01-27) |
-13.30 | -24.95% | 3,375,776,900 | -411,470,711 | -16,433.9 |
34.50
63
40
|
36 tháng
(2022-02-07) |
-39.87 | -49.92% | 4,156,697,800 | -380,068,659 | -15,163.0 |
34.50
79.87
40
|
60 tháng
(2020-02-11) |
-23.52 | -37.03% | 6,144,781,640 | -89,181,411 | 7,877.9 |
34.50
88.43
40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
13/01/2023 |
52
|
1,047,000 | 51.50 | 52 | 51.10 | 1,135,100 | 586,300 | 28.5 |
12/01/2023 |
51.50
|
1,238,700 | 50.80 | 51.70 | 51 | 1,196,450 | 499,217 | 35.9 |
11/01/2023 |
50.80
|
1,186,100 | 49.75 | 50.90 | 49.80 | 831,549 | 264,700 | 28.8 |
10/01/2023 |
49.75
|
894,100 | 50.20 | 50.40 | 49.75 | 967,002 | 721,728 | 12.2 |
09/01/2023 |
50.20
|
1,196,400 | 49.90 | 50.50 | 49.70 | 863,076 | 445,000 | 21.0 |
06/01/2023 |
49.90
|
1,171,800 | 49.70 | 50.30 | 49.50 | 1,043,900 | 491,600 | 27.6 |
05/01/2023 |
49.70
|
1,951,700 | 49 | 50 | 49 | 1,484,100 | 575,292 | 45.2 |
04/01/2023 |
49
|
1,176,400 | 49.40 | 49.90 | 49 | 840,100 | 403,600 | 21.4 |
03/01/2023 |
49.40
|
1,622,300 | 48 | 49.40 | 47 | 993,900 | 487,400 | 25.0 |
30/12/2022 |
48
|
1,197,100 | 47.80 | 49 | 47.55 | 943,190 | 417,400 | 25.2 |
29/12/2022 |
47.80
|
1,258,100 | 47.70 | 48.50 | 47.40 | 1,204,874 | 737,800 | 22.3 |
28/12/2022 |
47.70
|
1,485,500 | 47.50 | 48.50 | 46.50 | 1,181,350 | 632,300 | 26.2 |
27/12/2022 |
47.50
|
2,872,500 | 47 | 50.20 | 45.15 | 1,351,055 | 1,603,685 | -12.0 |
26/12/2022 |
47
|
2,139,600 | 49.80 | 49.80 | 47 | 977,131 | 1,213,300 | -11.1 |
23/12/2022 |
49.80
|
1,348,100 | 49 | 50 | 48.20 | 912,900 | 245,600 | 33.2 |
22/12/2022 |
49
|
2,170,900 | 48.50 | 49.65 | 48.55 | 1,233,200 | 457,600 | 38.0 |
21/12/2022 |
48.50
|
1,880,900 | 48.20 | 48.80 | 46.60 | 837,700 | 465,400 | 18.1 |
20/12/2022 |
48.20
|
3,290,300 | 48.20 | 48.60 | 46.30 | 1,724,201 | 762,550 | 46.4 |
19/12/2022 |
48.20
|
2,140,200 | 49.30 | 50.20 | 48.20 | 615,614 | 514,100 | 4.9 |
16/12/2022 |
49.30
|
3,490,900 | 50.70 | 51.20 | 49.30 | 1,533,677 | 1,541,135 | -0.4 |
15/12/2022 |
50.70
|
2,949,400 | 53 | 53.10 | 50.70 | 1,008,100 | 614,200 | 20.0 |
14/12/2022 |
53
|
3,218,700 | 53 | 53.70 | 51.40 | 2,127,200 | 646,199 | 78.5 |
13/12/2022 |
53
|
4,250,600 | 50.50 | 53 | 49.95 | 2,809,646 | 677,577 | 113.0 |
12/12/2022 |
50.50
|
3,867,300 | 54.10 | 54.20 | 50.50 | 904,700 | 1,515,800 | -30.9 |
09/12/2022 |
54.10
|
3,329,100 | 55.40 | 55.60 | 53.70 | 1,553,500 | 821,555 | 39.6 |
08/12/2022 |
55.40
|
4,142,000 | 55.50 | 57 | 54.50 | 2,067,200 | 1,062,730 | 55.6 |
07/12/2022 |
55.50
|
3,601,000 | 55 | 56.70 | 54.20 | 2,326,800 | 183,252 | 119.0 |
06/12/2022 |
55
|
4,261,600 | 58.30 | 58.30 | 54.30 | 3,093,900 | 705,928 | 131.3 |
05/12/2022 |
58.30
|
4,597,300 | 57.20 | 58.30 | 56.80 | 3,466,100 | 397,567 | 178.9 |
02/12/2022 |
57.20
|
6,364,400 | 53.50 | 57.20 | 53 | 5,470,687 | 284,436 | 296.7 |
01/12/2022 |
53.50
|
5,868,300 | 54.50 | 56.20 | 53.50 | 4,809,300 | 975,505 | 205.1 |
30/11/2022 |
54.50
|
6,191,900 | 53.10 | 54.50 | 52 | 5,442,319 | 698,000 | 258.6 |
29/11/2022 |
53.10
|
7,431,800 | 50.20 | 53.10 | 50.40 | 6,689,500 | 345,679 | 336.9 |
28/11/2022 |
50.20
|
7,815,000 | 47 | 50.20 | 47.40 | 4,796,600 | 149,946 | 233.3 |
25/11/2022 |
47
|
3,344,500 | 45 | 47.05 | 45.80 | 2,419,200 | 24,504 | 112.6 |
24/11/2022 |
45
|
1,182,600 | 44.40 | 45.50 | 44.20 | 652,760 | 336,446 | 14.2 |
23/11/2022 |
44.40
|
1,111,300 | 45.30 | 46 | 44.30 | 516,000 | 502,700 | 0.6 |
22/11/2022 |
45.30
|
1,851,800 | 46.95 | 48.50 | 45.30 | 952,900 | 629,600 | 14.6 |
21/11/2022 |
46.95
|
2,712,700 | 48 | 48 | 45.75 | 1,016,545 | 1,584,954 | -26.7 |
18/11/2022 |
48
|
3,641,700 | 47.95 | 48.80 | 46.60 | 3,045,174 | 2,310,410 | 35.3 |
17/11/2022 |
47.95
|
4,303,600 | 44.90 | 47.95 | 44.95 | 3,146,375 | 753,710 | 114.7 |
16/11/2022 |
44.90
|
3,370,900 | 43.40 | 45 | 41.50 | 1,992,260 | 687,218 | 58.6 |
15/11/2022 |
43.40
|
3,093,200 | 44 | 44 | 42.45 | 1,476,720 | 581,198 | 38.9 |
14/11/2022 |
44
|
2,665,000 | 44.15 | 44.90 | 42.35 | 1,864,965 | 131,452 | 76.3 |
11/11/2022 |
44.15
|
4,084,100 | 43.95 | 44.55 | 43.75 | 3,464,214 | 419,340 | 134.4 |
10/11/2022 |
43.95
|
4,020,400 | 44.55 | 44.55 | 42.30 | 925,751 | 1,288,935 | -16.0 |
09/11/2022 |
44.55
|
4,933,400 | 43.80 | 45 | 43.80 | 4,916,100 | 1,499,400 | 152.2 |
08/11/2022 |
43.80
|
5,521,100 | 43.90 | 43.90 | 41.25 | 1,965,711 | 1,611,515 | 15.5 |
07/11/2022 |
43.90
|
3,020,500 | 44.50 | 44.50 | 42.20 | 1,120,031 | 883,064 | 10.4 |
04/11/2022 |
44.50
|
4,338,400 | 45 | 45 | 42.50 | 1,111,000 | 372,110 | 32.9 |
03/11/2022 |
45
|
2,099,800 | 44.90 | 45.35 | 44.35 | 1,592,200 | 218,900 | 61.8 |
02/11/2022 |
44.90
|
2,263,100 | 45 | 45.50 | 44.70 | 1,280,026 | 300,900 | 44.0 |
01/11/2022 |
45
|
2,622,800 | 45 | 46.20 | 45 | 1,518,723 | 591,645 | 41.7 |
31/10/2022 |
45
|
2,523,900 | 44.90 | 46.80 | 44.10 | 964,987 | 137,500 | 37.2 |
28/10/2022 |
44.90
|
3,076,200 | 44 | 46.30 | 44.10 | 651,751 | 605,710 | 2.1 |
27/10/2022 |
44
|
4,869,100 | 43.50 | 44.60 | 42.90 | 1,466,100 | 2,105,900 | -27.6 |
26/10/2022 |
43.50
|
3,700,300 | 44.60 | 44.60 | 41.75 | 483,400 | 1,838,900 | -58.1 |
25/10/2022 |
44.60
|
6,293,600 | 44.60 | 44.70 | 41.50 | 1,065,000 | 1,745,600 | -28.8 |
24/10/2022 |
44.60
|
1,834,000 | 47.95 | 47.95 | 44.60 | 468,600 | 889,100 | -18.6 |
21/10/2022 |
47.95
|
5,383,900 | 50 | 50 | 46.50 | 87,600 | 3,328,900 | -152.8 |
20/10/2022 |
50
|
2,747,900 | 50 | 50 | 48.90 | 969,700 | 1,167,300 | -9.7 |
19/10/2022 |
50
|
1,240,200 | 50.50 | 50.50 | 49.05 | 191,200 | 688,200 | -24.6 |
18/10/2022 |
50.50
|
2,552,900 | 49.50 | 50.50 | 48.35 | 357,200 | 1,838,851 | -74.8 |
17/10/2022 |
49.50
|
2,934,700 | 51.90 | 51.90 | 49.50 | 335,500 | 954,628 | -30.6 |
14/10/2022 |
51.90
|
1,696,600 | 52.80 | 53.10 | 51.30 | 317,113 | 860,663 | -28.2 |
13/10/2022 |
52.80
|
2,128,800 | 52.50 | 52.80 | 51 | 718,816 | 833,200 | -6.0 |
12/10/2022 |
52.50
|
2,058,600 | 51.80 | 52.90 | 50.50 | 679,600 | 525,700 | 8.1 |
11/10/2022 |
51.80
|
4,080,700 | 53.90 | 53.90 | 50.80 | 1,048,010 | 515,832 | 27.6 |
10/10/2022 |
53.90
|
2,162,500 | 53.80 | 53.90 | 51.80 | 366,245 | 262,000 | 5.6 |
07/10/2022 |
53.80
|
4,053,800 | 53.60 | 53.80 | 50.70 | 1,290,304 | 839,900 | 24.2 |
06/10/2022 |
53.60
|
2,715,500 | 53.80 | 54.10 | 52.70 | 297,900 | 351,000 | -2.8 |
05/10/2022 |
53.80
|
3,926,300 | 50.60 | 53.80 | 50.90 | 3,060,300 | 1,629,030 | 77.0 |
04/10/2022 |
50.60
|
2,981,600 | 50.40 | 50.70 | 48.30 | 1,207,600 | 1,646,751 | -22.2 |
03/10/2022 |
50.40
|
4,216,600 | 50.70 | 50.80 | 47.20 | 907,398 | 1,320,387 | -20.8 |
30/09/2022 |
50.70
|
4,399,000 | 50.80 | 52 | 48 | 953,775 | 2,694,480 | -88.3 |
29/09/2022 |
50.80
|
1,967,400 | 51.20 | 52.50 | 50.70 | 383,642 | 485,320 | -5.2 |
28/09/2022 |
51.20
|
2,624,400 | 54.10 | 54.10 | 51 | 379,534 | 246,609 | 6.8 |
27/09/2022 |
54.10
|
1,239,500 | 55.90 | 55.90 | 54.10 | 106,600 | 435,688 | -17.8 |
26/09/2022 |
55.90
|
2,734,600 | 57.20 | 57.20 | 55.20 | 305,600 | 131,784 | 9.7 |
23/09/2022 |
57.20
|
630,900 | 57.70 | 57.70 | 57 | 106,200 | 127,770 | -1.2 |
22/09/2022 |
57.70
|
2,370,700 | 58.30 | 58.30 | 56.60 | 266,657 | 898,067 | -36.4 |
21/09/2022 |
58.30
|
1,732,700 | 58.90 | 58.90 | 58 | 260,583 | 1,072,140 | -47.3 |
20/09/2022 |
58.90
|
1,539,400 | 58.40 | 59.30 | 58.60 | 1,469,100 | 563,790 | 53.3 |
19/09/2022 |
58.40
|
1,944,900 | 59.60 | 59.80 | 58.40 | 375,070 | 498,324 | -7.2 |
16/09/2022 |
59.60
|
2,368,800 | 60.50 | 61.10 | 59.60 | 1,717,731 | 1,153,600 | 33.6 |
15/09/2022 |
60.50
|
1,910,900 | 60 | 60.50 | 59.80 | 917,550 | 1,190,599 | -52.2 |
14/09/2022 |
60
|
1,784,500 | 60.70 | 60.70 | 59.70 | 44,025 | 913,200 | -0.7 |
13/09/2022 |
60.70
|
2,252,100 | 61.40 | 61.50 | 60.70 | 1,222,824 | 1,381,397 | -0.7 |
12/09/2022 |
61.40
|
3,868,500 | 59.90 | 61.80 | 60.10 | 1,729,500 | 1,733,683 | 5.3 |
09/09/2022 |
59.90
|
1,443,100 | 59.60 | 60.20 | 59.50 | 377,000 | 287,800 | 5.3 |
08/09/2022 |
59.60
|
1,642,000 | 59.50 | 59.80 | 59.30 | 229,200 | 482,500 | -15.1 |
07/09/2022 |
59.50
|
1,847,100 | 61.10 | 61.10 | 59.50 | 281,900 | 283,500 | -0.1 |
06/09/2022 |
61.10
|
1,285,200 | 61 | 61.50 | 61 | 133,500 | 44,800 | 5.4 |
05/09/2022 |
61
|
1,529,500 | 61 | 61.80 | 61 | 61,700 | 292,900 | -14.1 |
31/08/2022 |
61
|
2,837,300 | 59.90 | 61.40 | 59.70 | 794,500 | 911,700 | -7.1 |
30/08/2022 |
59.90
|
1,770,500 | 59.70 | 60.40 | 59.50 | 899,600 | 273,600 | 37.5 |
29/08/2022 |
59.70
|
2,035,600 | 60.30 | 60.30 | 58.90 | 491,600 | 175,500 | 18.9 |
26/08/2022 |
60.30
|
851,200 | 61 | 61.40 | 60.20 | 229,000 | 66,400 | 9.8 |
25/08/2022 |
61
|
2,025,800 | 59.70 | 61.20 | 59.80 | 400,700 | 181,400 | 13.4 |
24/08/2022 |
59.70
|
1,049,900 | 59.50 | 59.80 | 59.30 | 100,600 | 214,800 | -6.8 |