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) |
-1.30 | -2.70% | 523,600 | -240,440 | -11.3 |
46.30
48.50
46.80
|
2 tháng
(2024-07-22) |
-2.70 | -5.45% | 1,036,300 | -323,852 | -15.4 |
46.30
49.50
46.80
|
3 tháng
(2024-06-21) |
-3.40 | -6.77% | 1,899,600 | -308,832 | -14.4 |
46.30
52
46.80
|
6 tháng
(2024-03-25) |
-0.35 | -0.74% | 5,739,500 | -196,192 | -9.1 |
45.23
52.60
46.80
|
12 tháng
(2023-09-25) |
0.52 | 1.11% | 13,668,100 | 462,708 | 22.1 |
39.89
52.60
46.80
|
24 tháng
(2022-09-30) |
4.62 | 10.95% | 27,393,100 | 12,959 | -1.9 |
27.51
52.60
46.80
|
36 tháng
(2021-10-05) |
2.30 | 5.17% | 72,612,500 | 9,254,425 | 461.3 |
27.51
65.86
46.80
|
60 tháng
(2019-10-16) |
26.51 | 130.66% | 195,844,740 | 10,353,055 | 491.5 |
12.31
65.86
46.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
26/04/2022 |
53.31
|
397,700 | 54.82 | 54.82 | 51.00 | 57,000 | 2,800 | 3.2 |
25/04/2022 |
54.82
|
277,900 | 58.92 | 58.92 | 54.82 | 16,300 | 4,100 | 0.8 |
22/04/2022 |
58.92
|
316,300 | 63.28 | 63.28 | 58.92 | 9,500 | 9,500 | -0.0 |
21/04/2022 |
63.28
|
244,700 | 63.28 | 63.28 | 61.14 | 41,100 | 4,000 | 2.6 |
20/04/2022 |
63.28
|
268,900 | 65.59 | 65.86 | 62.65 | 14,300 | 3,300 | 0.8 |
19/04/2022 |
65.59
|
212,300 | 65.86 | 65.95 | 62.83 | 2,700 | 12,900 | -0.7 |
18/04/2022 |
65.86
|
245,700 | 65.32 | 66.21 | 63.72 | 2,400 | 16,500 | -1.0 |
15/04/2022 |
65.32
|
260,200 | 64.52 | 65.77 | 64.52 | 3,500 | 9,800 | -0.5 |
14/04/2022 |
64.52
|
478,900 | 61.85 | 64.52 | 61.85 | 13,200 | 2,000 | 0.8 |
13/04/2022 |
61.85
|
160,200 | 60.96 | 62.65 | 60.52 | 1,400 | 2,100 | -0.0 |
12/04/2022 |
60.96
|
368,300 | 61.32 | 61.76 | 58.74 | 2,600 | 120,500 | -7.9 |
08/04/2022 |
61.32
|
239,400 | 61.85 | 61.85 | 59.18 | 3,200 | 35,500 | -2.2 |
07/04/2022 |
61.85
|
246,600 | 62.83 | 62.83 | 58.47 | 181,800 | 12,300 | 11.8 |
06/04/2022 |
62.83
|
212,600 | 62.83 | 62.83 | 60.79 | 3,700 | 9,300 | -0.4 |
05/04/2022 |
62.83
|
259,800 | 60.52 | 63.19 | 59.63 | 6,800 | 9,400 | -0.2 |
04/04/2022 |
60.52
|
311,700 | 60.34 | 61.23 | 59.27 | 1,700 | 2,700 | -0.1 |
01/04/2022 |
60.34
|
257,400 | 59.27 | 60.87 | 57.94 | 22,400 | 2,500 | 1.3 |
31/03/2022 |
59.27
|
200,400 | 60.96 | 60.96 | 59.27 | 1,100 | 400 | 0.0 |
30/03/2022 |
60.96
|
257,600 | 60.34 | 62.30 | 59.81 | 19,100 | 2,700 | 1.1 |
29/03/2022 |
60.34
|
255,400 | 60.34 | 62.12 | 59.72 | 3,500 | 15,700 | -0.8 |
28/03/2022 |
60.34
|
834,900 | 56.42 | 60.34 | 56.16 | 34,400 | 4,400 | 2.0 |
25/03/2022 |
56.42
|
327,600 | 55.18 | 56.51 | 55.89 | 29,100 | 2,000 | 1.7 |
24/03/2022 |
55.18
|
297,400 | 54.91 | 55.53 | 54.29 | 6,100 | 100 | 0.4 |
23/03/2022 |
54.91
|
294,300 | 54.38 | 55.62 | 53.93 | 8,400 | 15,100 | -0.4 |
22/03/2022 |
54.38
|
187,000 | 54.56 | 54.82 | 53.84 | 2,500 | 6,700 | -0.3 |
21/03/2022 |
54.56
|
151,000 | 54.64 | 55.09 | 54.11 | 1,400 | 3,700 | -0.1 |
18/03/2022 |
54.64
|
124,900 | 55.00 | 55.00 | 53.75 | 1,700 | 2,300 | -0.0 |
17/03/2022 |
55.00
|
137,500 | 55.62 | 55.62 | 53.93 | 700 | 1,900 | -0.1 |
16/03/2022 |
55.62
|
148,900 | 55.62 | 55.89 | 54.56 | 2,400 | 8,600 | -0.4 |
15/03/2022 |
55.62
|
233,000 | 55.18 | 56.07 | 51.35 | 16,500 | 5,500 | 0.7 |
14/03/2022 |
55.18
|
150,500 | 55.62 | 55.62 | 53.58 | 4,100 | 3,700 | 0.0 |
11/03/2022 |
55.62
|
241,800 | 55.18 | 56.96 | 54.56 | 7,300 | 8,800 | -0.1 |
10/03/2022 |
55.18
|
350,300 | 52.51 | 55.80 | 52.69 | 13,200 | 100 | 0.8 |
09/03/2022 |
52.51
|
258,400 | 51.62 | 52.51 | 49.84 | 7,600 | 0 | 0.4 |
08/03/2022 |
51.62
|
225,500 | 53.13 | 53.67 | 51.17 | 1,300 | 26,400 | -1.5 |
07/03/2022 |
53.13
|
300,100 | 53.93 | 53.93 | 52.15 | 500 | 5,600 | -0.3 |
04/03/2022 |
53.93
|
336,400 | 55.09 | 55.09 | 52.69 | 2,900 | 85,200 | -5.0 |
03/03/2022 |
55.09
|
200,600 | 55.09 | 55.36 | 53.40 | 5,700 | 24,400 | -1.1 |
02/03/2022 |
55.09
|
160,600 | 54.73 | 55.89 | 54.11 | 1,900 | 22,100 | -1.2 |
01/03/2022 |
54.73
|
149,800 | 54.29 | 54.82 | 53.84 | 2,600 | 4,300 | -0.1 |
28/02/2022 |
54.29
|
303,500 | 53.40 | 54.91 | 53.58 | 9,700 | 1,700 | 0.5 |
25/02/2022 |
53.40
|
193,100 | 52.51 | 53.40 | 52.06 | 14,700 | 900 | 0.8 |
24/02/2022 |
52.51
|
242,700 | 53.40 | 53.84 | 50.28 | 3,300 | 7,100 | -0.2 |
23/02/2022 |
53.40
|
287,800 | 52.69 | 54.29 | 52.06 | 3,800 | 9,600 | -0.3 |
22/02/2022 |
52.69
|
368,200 | 52.33 | 52.69 | 50.28 | 7,800 | 800 | 0.4 |
21/02/2022 |
52.33
|
319,600 | 52.24 | 52.78 | 51.71 | 8,800 | 7,100 | 0.1 |
18/02/2022 |
52.24
|
502,900 | 50.91 | 52.51 | 47.35 | 13,300 | 5,000 | 0.5 |
17/02/2022 |
50.91
|
690,700 | 48.95 | 51.17 | 48.06 | 7,400 | 7,700 | -0.0 |
16/02/2022 |
48.95
|
182,300 | 48.59 | 49.57 | 48.59 | 1,000 | 50,500 | -2.7 |
15/02/2022 |
48.59
|
214,000 | 48.33 | 49.30 | 48.33 | 0 | 5,900 | -0.3 |
14/02/2022 |
48.33
|
569,600 | 46.72 | 48.95 | 45.39 | 50,700 | 2,000 | 2.6 |
11/02/2022 |
46.72
|
60,800 | 46.63 | 46.72 | 45.66 | 0 | 100 | -0.0 |
10/02/2022 |
46.63
|
57,900 | 46.81 | 46.81 | 45.92 | 200 | 17,300 | -0.9 |
09/02/2022 |
46.81
|
64,100 | 47.17 | 47.17 | 46.19 | 1,900 | 3,500 | -0.1 |
08/02/2022 |
47.17
|
167,600 | 45.30 | 47.52 | 44.77 | 900 | 9,100 | -0.4 |
07/02/2022 |
45.30
|
32,300 | 44.77 | 45.30 | 44.05 | 0 | 4,700 | -0.2 |
28/01/2022 |
44.77
|
72,200 | 44.77 | 44.77 | 43.61 | 0 | 3,000 | -0.1 |
27/01/2022 |
44.77
|
22,100 | 44.94 | 44.94 | 43.88 | 500 | 3,600 | -0.2 |
26/01/2022 |
44.94
|
41,500 | 43.83 | 44.94 | 43.56 | 0 | 1,600 | 0 |
25/01/2022 |
43.83
|
76,500 | 42.54 | 43.83 | 41.74 | 1,100 | 4,300 | -0.2 |
24/01/2022 |
42.54
|
99,900 | 43.79 | 43.79 | 40.85 | 1,800 | 6,400 | -0.2 |
21/01/2022 |
43.79
|
58,400 | 43.25 | 44.41 | 42.99 | 0 | 4,700 | -0.2 |
20/01/2022 |
43.25
|
22,700 | 42.85 | 43.88 | 42.81 | 1,500 | 3,800 | -0.1 |
19/01/2022 |
42.85
|
68,600 | 43.65 | 43.70 | 42.72 | 0 | 9,600 | -0.5 |
18/01/2022 |
43.65
|
71,600 | 44.05 | 44.05 | 42.54 | 200 | 3,100 | -0.1 |
17/01/2022 |
44.05
|
54,500 | 45.83 | 46.28 | 42.63 | 3,600 | 4,200 | -0.0 |
14/01/2022 |
45.83
|
64,300 | 46.01 | 46.01 | 44.59 | 3,500 | 7,700 | -0.2 |
13/01/2022 |
46.01
|
74,800 | 46.01 | 46.01 | 44.50 | 4,900 | 4,900 | -0.0 |
12/01/2022 |
46.01
|
85,100 | 46.28 | 46.28 | 43.74 | 3,300 | 11,600 | -0.4 |
11/01/2022 |
46.28
|
71,700 | 46.63 | 46.72 | 45.39 | 1,900 | 8,600 | -0.3 |
10/01/2022 |
46.63
|
129,600 | 47.17 | 47.52 | 45.66 | 7,800 | 9,000 | -0.1 |
07/01/2022 |
47.17
|
99,700 | 47.17 | 47.61 | 46.28 | 29,200 | 7,200 | 1.2 |
06/01/2022 |
47.17
|
89,900 | 48.06 | 48.15 | 46.90 | 300 | 8,200 | -0.4 |
05/01/2022 |
48.06
|
249,900 | 46.28 | 48.77 | 45.66 | 32,000 | 10,500 | 1.1 |
04/01/2022 |
46.28
|
101,000 | 46.28 | 46.55 | 45.39 | 2,200 | 33,600 | -1.6 |
31/12/2021 |
46.28
|
45,100 | 44.68 | 46.28 | 44.50 | 500 | 4,700 | -0.2 |
30/12/2021 |
44.68
|
33,500 | 45.74 | 45.74 | 44.50 | 1,500 | 1,900 | -0.0 |
29/12/2021 |
45.74
|
71,600 | 45.92 | 45.92 | 44.45 | 0 | 4,500 | -0.2 |
28/12/2021 |
45.92
|
76,300 | 45.66 | 46.28 | 44.50 | 200 | 8,400 | -0.4 |
27/12/2021 |
45.66
|
54,400 | 45.03 | 45.66 | 44.85 | 3,600 | 5,700 | -0.1 |
24/12/2021 |
45.03
|
95,600 | 43.52 | 45.03 | 43.48 | 10,000 | 1,300 | 0.4 |
23/12/2021 |
43.52
|
141,500 | 44.68 | 45.39 | 43.43 | 1,300 | 8,400 | -0.4 |
22/12/2021 |
44.68
|
115,300 | 45.30 | 46.55 | 44.59 | 600 | 8,000 | -0.4 |
21/12/2021 |
45.30
|
331,400 | 46.28 | 46.72 | 45.21 | 1,000 | 2,200 | -0.1 |
20/12/2021 |
46.28
|
72,000 | 47.17 | 47.52 | 46.10 | 2,700 | 5,400 | -0.1 |
17/12/2021 |
47.17
|
164,100 | 47.17 | 47.17 | 46.19 | 2,600 | 4,600 | -0.1 |
16/12/2021 |
47.17
|
61,600 | 47.52 | 47.52 | 46.37 | 400 | 8,200 | -0.4 |
15/12/2021 |
47.52
|
84,400 | 47.88 | 48.06 | 46.72 | 2,200 | 12,500 | -0.5 |
14/12/2021 |
47.88
|
109,100 | 48.06 | 48.06 | 47.17 | 2,100 | 3,900 | -0.1 |
13/12/2021 |
48.06
|
91,500 | 48.06 | 48.06 | 47.35 | 22,100 | 3,200 | 1.0 |
10/12/2021 |
48.06
|
87,800 | 47.88 | 48.50 | 46.99 | 0 | 7,100 | -0.4 |
09/12/2021 |
47.88
|
71,400 | 47.44 | 47.88 | 45.74 | 100 | 1,100 | -0.1 |
08/12/2021 |
47.44
|
61,600 | 47.17 | 47.97 | 46.46 | 0 | 17,000 | -0.9 |
07/12/2021 |
47.17
|
138,800 | 44.94 | 47.17 | 45.12 | 2,900 | 1,600 | 0.1 |
06/12/2021 |
44.94
|
256,900 | 48.06 | 49.75 | 44.77 | 15,700 | 15,800 | -0.0 |
03/12/2021 |
48.06
|
156,700 | 50.11 | 50.11 | 47.61 | 1,400 | 27,000 | -1.4 |
02/12/2021 |
50.11
|
144,300 | 50.64 | 50.64 | 49.57 | 1,000 | 20,100 | -1.1 |
01/12/2021 |
50.64
|
205,000 | 50.46 | 50.73 | 49.30 | 2,000 | 14,600 | -0.7 |
30/11/2021 |
50.46
|
229,800 | 50.82 | 50.82 | 48.95 | 3,500 | 25,400 | -1.2 |
29/11/2021 |
50.82
|
528,300 | 47.52 | 50.82 | 44.77 | 201,100 | 72,900 | 6.9 |