Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-09-17) |
-2.50 | -3.68% | 47,100 | 19,394 | 1.3 |
65.50
71
65.50
|
2 tháng
(2024-08-19) |
-1.61 | -2.40% | 76,600 | 18,694 | 1.3 |
65.50
71
65.50
|
3 tháng
(2024-07-19) |
1.18 | 1.84% | 101,500 | 18,167 | 1.2 |
63.45
71
65.50
|
6 tháng
(2024-04-22) |
3.79 | 6.13% | 316,500 | -15,433 | -0.9 |
59.69
71
65.50
|
12 tháng
(2023-10-23) |
1.86 | 2.92% | 898,800 | -136,583 | -7.8 |
53.04
71
65.50
|
24 tháng
(2022-10-28) |
24.13 | 58.33% | 4,382,000 | 482,599 | 31.6 |
37.23
71
65.50
|
36 tháng
(2021-11-02) |
14.10 | 27.44% | 10,259,100 | 554,914 | 37.1 |
37.23
71
65.50
|
60 tháng
(2019-11-13) |
9.07 | 16.08% | 44,308,030 | -2,407,626 | -105.6 |
34.28
71
65.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
17/05/2022 |
45.91
|
23,500 | 43.70 | 46.00 | 41.58 | 0 | 0 | 0.0 |
16/05/2022 |
43.70
|
9,000 | 41.80 | 43.79 | 41.84 | 0 | 0 | 0.0 |
13/05/2022 |
41.80
|
44,200 | 44.94 | 45.12 | 41.80 | 0 | 0 | 0 |
12/05/2022 |
44.94
|
53,500 | 47.50 | 47.50 | 44.19 | 0 | 0 | 0 |
11/05/2022 |
47.50
|
13,500 | 47.50 | 47.59 | 46.00 | 200 | 0 | 0.0 |
10/05/2022 |
47.50
|
41,400 | 45.12 | 47.50 | 43.79 | 3,900 | 600 | 0.2 |
09/05/2022 |
45.12
|
29,700 | 47.59 | 47.59 | 45.12 | 0 | 400 | -0.0 |
06/05/2022 |
47.59
|
17,400 | 47.77 | 47.77 | 46.88 | 0 | 0 | 0 |
05/05/2022 |
47.77
|
5,800 | 47.33 | 47.77 | 47.33 | 0 | 0 | 0 |
04/05/2022 |
47.33
|
19,100 | 48.03 | 48.03 | 47.33 | 0 | 0 | 0 |
29/04/2022 |
48.03
|
32,600 | 47.77 | 48.57 | 47.77 | 0 | 0 | 0 |
28/04/2022 |
47.77
|
31,000 | 47.68 | 47.77 | 47.33 | 0 | 0 | 0 |
27/04/2022 |
47.68
|
13,400 | 47.24 | 47.68 | 46.44 | 0 | 600 | -0.0 |
26/04/2022 |
47.24
|
44,600 | 49.18 | 49.18 | 45.91 | 400 | 2,300 | -0.1 |
25/04/2022 |
49.18
|
35,300 | 52.81 | 52.81 | 49.18 | 0 | 0 | 0 |
22/04/2022 |
52.81
|
66,800 | 52.99 | 54.14 | 50.87 | 900 | 0 | 0.1 |
21/04/2022 |
52.99
|
103,300 | 54.14 | 54.14 | 51.40 | 400 | 0 | 0.0 |
20/04/2022 |
54.14
|
22,400 | 56.17 | 56.17 | 54.14 | 500 | 200 | 0.0 |
19/04/2022 |
56.17
|
33,800 | 56.53 | 56.53 | 55.02 | 0 | 0 | 0 |
18/04/2022 |
56.53
|
55,800 | 55.02 | 56.97 | 54.85 | 0 | 0 | 0 |
15/04/2022 |
55.02
|
62,400 | 54.58 | 56.62 | 54.58 | 0 | 500 | -0.0 |
14/04/2022 |
54.58
|
28,100 | 55.29 | 55.55 | 54.40 | 0 | 0 | 0 |
13/04/2022 |
55.29
|
20,100 | 54.85 | 55.29 | 53.96 | 500 | 400 | 0.0 |
12/04/2022 |
54.85
|
58,400 | 56.00 | 56.53 | 54.85 | 0 | 800 | -0.1 |
08/04/2022 |
56.00
|
138,100 | 53.70 | 56.17 | 53.70 | 0 | 1,200 | -0.1 |
07/04/2022 |
53.70
|
36,600 | 54.40 | 54.40 | 52.63 | 0 | 300 | -0.0 |
06/04/2022 |
54.40
|
13,400 | 54.76 | 54.76 | 53.25 | 0 | 100 | -0.0 |
05/04/2022 |
54.76
|
73,300 | 54.76 | 57.50 | 54.76 | 500 | 500 | -0.0 |
04/04/2022 |
54.76
|
130,700 | 51.22 | 54.76 | 51.48 | 0 | 500 | -0.0 |
01/04/2022 |
51.22
|
15,600 | 50.69 | 51.22 | 50.42 | 100 | 0 | 0.0 |
31/03/2022 |
50.69
|
8,500 | 50.60 | 51.22 | 50.69 | 200 | 0 | 0.0 |
30/03/2022 |
50.60
|
10,200 | 50.60 | 50.69 | 49.89 | 0 | 0 | 0 |
29/03/2022 |
50.60
|
28,900 | 50.42 | 50.87 | 49.36 | 1,000 | 500 | 0.0 |
28/03/2022 |
50.42
|
26,700 | 50.69 | 50.69 | 49.54 | 0 | 0 | 0 |
25/03/2022 |
50.69
|
16,600 | 50.42 | 50.69 | 50.16 | 200 | 0 | 0.0 |
24/03/2022 |
50.42
|
12,700 | 50.78 | 51.04 | 50.16 | 0 | 200 | -0.0 |
23/03/2022 |
50.78
|
35,000 | 50.78 | 51.31 | 50.07 | 1,000 | 600 | 0.0 |
22/03/2022 |
50.78
|
21,800 | 51.22 | 51.31 | 50.78 | 0 | 2,200 | -0.1 |
21/03/2022 |
51.22
|
36,100 | 49.18 | 51.31 | 48.92 | 600 | 0 | 0.0 |
18/03/2022 |
49.18
|
39,100 | 50.07 | 50.07 | 49.18 | 0 | 100 | -0.0 |
17/03/2022 |
50.07
|
12,400 | 50.07 | 50.60 | 50.07 | 0 | 0 | 0 |
16/03/2022 |
50.07
|
9,300 | 50.07 | 50.16 | 49.36 | 0 | 0 | 0 |
15/03/2022 |
50.07
|
13,800 | 50.33 | 50.33 | 49.54 | 600 | 0 | 0.0 |
14/03/2022 |
50.33
|
22,700 | 50.69 | 50.69 | 49.80 | 500 | 0 | 0.0 |
11/03/2022 |
50.69
|
37,700 | 51.48 | 51.48 | 50.33 | 0 | 0 | 0 |
10/03/2022 |
51.48
|
53,000 | 50.87 | 51.48 | 50.69 | 0 | 0 | 0 |
09/03/2022 |
50.87
|
36,800 | 51.13 | 51.13 | 50.25 | 500 | 0 | 0.0 |
08/03/2022 |
51.13
|
56,600 | 51.66 | 52.02 | 50.60 | 0 | 3,300 | -0.2 |
07/03/2022 |
51.66
|
32,400 | 51.66 | 52.02 | 51.31 | 0 | 300 | -0.0 |
04/03/2022 |
51.66
|
80,800 | 51.04 | 52.02 | 51.22 | 0 | 200 | -0.0 |
03/03/2022 |
51.04
|
65,600 | 51.13 | 51.75 | 50.95 | 100 | 0 | 0.0 |
02/03/2022 |
51.13
|
57,200 | 51.04 | 51.57 | 50.87 | 1,000 | 0 | 0.1 |
01/03/2022 |
51.04
|
52,700 | 51.22 | 51.75 | 50.51 | 0 | 0 | 0 |
28/02/2022 |
51.22
|
105,200 | 48.83 | 52.19 | 48.39 | 0 | 500 | -0.0 |
25/02/2022 |
48.83
|
25,000 | 48.83 | 49.36 | 48.57 | 1,000 | 0 | 0.1 |
24/02/2022 |
48.83
|
57,500 | 49.36 | 49.45 | 48.30 | 0 | 500 | -0.0 |
23/02/2022 |
49.36
|
56,400 | 48.12 | 49.45 | 48.48 | 0 | 0 | 0 |
22/02/2022 |
48.12
|
24,000 | 48.65 | 49.18 | 47.86 | 600 | 1,000 | -0.0 |
21/02/2022 |
48.65
|
124,400 | 47.06 | 49.36 | 47.68 | 200 | 0 | 0.0 |
18/02/2022 |
47.06
|
15,400 | 46.71 | 47.24 | 46.53 | 0 | 1,000 | -0.1 |
17/02/2022 |
46.71
|
13,700 | 46.97 | 46.97 | 46.53 | 0 | 0 | 0 |
16/02/2022 |
46.97
|
7,300 | 46.80 | 47.15 | 46.53 | 0 | 0 | 0 |
15/02/2022 |
46.80
|
20,100 | 46.80 | 46.80 | 46.27 | 0 | 0 | 0 |
14/02/2022 |
46.80
|
8,000 | 47.68 | 47.68 | 46.09 | 1,000 | 2,000 | -0.1 |
11/02/2022 |
47.68
|
7,200 | 47.77 | 47.77 | 46.88 | 600 | 0 | 0.0 |
10/02/2022 |
47.77
|
19,000 | 47.77 | 48.03 | 47.68 | 0 | 0 | 0 |
09/02/2022 |
47.77
|
35,900 | 47.59 | 47.86 | 47.15 | 1,100 | 0 | 0.1 |
08/02/2022 |
47.59
|
21,900 | 47.06 | 48.03 | 46.88 | 0 | 600 | -0.0 |
07/02/2022 |
47.06
|
27,700 | 47.24 | 47.24 | 46.88 | 0 | 100 | -0.0 |
28/01/2022 |
47.24
|
11,700 | 46.80 | 47.24 | 46.09 | 400 | 1,000 | -0.0 |
27/01/2022 |
46.80
|
14,600 | 47.15 | 47.15 | 46.00 | 0 | 200 | -0.0 |
26/01/2022 |
47.15
|
18,700 | 46.71 | 47.15 | 46.00 | 500 | 0 | 0 |
25/01/2022 |
46.71
|
2,800 | 46.27 | 46.71 | 45.56 | 400 | 100 | 0.0 |
24/01/2022 |
46.27
|
14,600 | 47.15 | 47.15 | 46.27 | 0 | 700 | -0.0 |
21/01/2022 |
47.15
|
10,800 | 45.91 | 47.15 | 45.91 | 0 | 0 | 0 |
20/01/2022 |
45.91
|
2,100 | 46.27 | 46.27 | 45.47 | 500 | 0 | 0.0 |
19/01/2022 |
46.27
|
8,300 | 46.62 | 46.62 | 45.56 | 0 | 0 | 0 |
18/01/2022 |
46.62
|
8,000 | 46.44 | 46.62 | 45.82 | 0 | 0 | 0 |
17/01/2022 |
46.44
|
5,700 | 46.80 | 47.50 | 46.44 | 0 | 100 | -0.0 |
14/01/2022 |
46.80
|
8,000 | 46.97 | 46.97 | 46.18 | 0 | 0 | 0 |
13/01/2022 |
46.97
|
10,700 | 47.06 | 47.06 | 46.62 | 0 | 0 | 0 |
12/01/2022 |
47.06
|
28,400 | 46.88 | 47.15 | 45.91 | 1,700 | 400 | 0.1 |
11/01/2022 |
46.88
|
7,900 | 47.33 | 47.59 | 46.71 | 0 | 500 | -0.0 |
10/01/2022 |
47.33
|
24,300 | 47.77 | 47.77 | 46.88 | 0 | 0 | 0 |
07/01/2022 |
47.77
|
44,000 | 47.68 | 48.21 | 47.33 | 22,000 | 200 | 1.2 |
06/01/2022 |
47.68
|
26,800 | 46.97 | 48.48 | 47.06 | 500 | 1,100 | -0.0 |
05/01/2022 |
46.97
|
31,400 | 46.88 | 47.06 | 46.88 | 2,000 | 0 | 0.1 |
04/01/2022 |
46.88
|
21,500 | 46.44 | 46.88 | 46.27 | 0 | 0 | 0 |
31/12/2021 |
46.44
|
15,100 | 46.71 | 46.71 | 46.00 | 0 | 500 | -0.0 |
30/12/2021 |
46.71
|
11,300 | 46.53 | 48.57 | 46.09 | 100 | 0 | 0.0 |
29/12/2021 |
46.53
|
9,000 | 46.53 | 46.53 | 45.82 | 100 | 0 | 0.0 |
28/12/2021 |
46.53
|
12,300 | 46.62 | 46.71 | 46.09 | 100 | 0 | 0.0 |
27/12/2021 |
46.62
|
18,500 | 46.71 | 46.80 | 46.00 | 1,000 | 1,400 | -0.0 |
24/12/2021 |
46.71
|
11,200 | 46.88 | 48.57 | 46.00 | 0 | 0 | 0 |
23/12/2021 |
46.88
|
18,600 | 46.71 | 46.88 | 46.18 | 5,000 | 400 | 0.2 |
22/12/2021 |
46.71
|
31,900 | 47.42 | 47.68 | 46.71 | 1,500 | 600 | 0.0 |
21/12/2021 |
47.42
|
17,200 | 47.59 | 47.68 | 46.97 | 0 | 300 | -0.0 |
20/12/2021 |
47.59
|
20,800 | 48.48 | 48.48 | 47.24 | 600 | 300 | 0.0 |
17/12/2021 |
48.48
|
4,800 | 48.03 | 48.48 | 47.77 | 100 | 0 | 0.0 |
16/12/2021 |
48.03
|
31,200 | 48.65 | 49.45 | 48.03 | 200 | 2,500 | -0.1 |