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) |
22/04/2022 |
71.52
|
32,100 | 71.52 | 74.83 | 68.87 | 20,100 | 4,500 | 1.7 |
21/04/2022 |
71.52
|
28,500 | 72.91 | 72.91 | 67.94 | 4,200 | 600 | 0.4 |
20/04/2022 |
72.91
|
33,300 | 77.35 | 77.48 | 72.58 | 400 | 200 | 0.0 |
19/04/2022 |
77.35
|
17,100 | 77.08 | 78.47 | 76.49 | 0 | 1,100 | -0.1 |
18/04/2022 |
77.08
|
29,100 | 76.49 | 81.45 | 76.62 | 0 | 1,900 | -0.2 |
15/04/2022 |
76.49
|
65,100 | 71.52 | 76.49 | 71.52 | 100 | 200 | 0 |
14/04/2022 |
71.52
|
15,200 | 70.72 | 72.78 | 70.72 | 100 | 400 | -0.0 |
13/04/2022 |
70.72
|
7,300 | 70.19 | 73.51 | 69.00 | 300 | 900 | -0.1 |
12/04/2022 |
70.19
|
15,700 | 71.52 | 75.49 | 70.19 | 0 | 1,700 | -0.2 |
08/04/2022 |
71.52
|
4,200 | 73.44 | 74.10 | 71.52 | 0 | 300 | -0.0 |
07/04/2022 |
73.44
|
34,300 | 73.37 | 76.15 | 72.51 | 500 | 1,000 | -0.1 |
06/04/2022 |
73.37
|
41,100 | 72.84 | 73.37 | 71.52 | 1,000 | 800 | 0.0 |
05/04/2022 |
72.84
|
79,300 | 72.18 | 73.84 | 70.92 | 4,000 | 35,500 | -3.5 |
04/04/2022 |
72.18
|
65,100 | 76.82 | 78.07 | 72.18 | 9,200 | 8,300 | 0.1 |
01/04/2022 |
76.82
|
59,700 | 80.06 | 80.06 | 76.15 | 300 | 16,900 | -1.9 |
31/03/2022 |
80.06
|
129,400 | 81.12 | 81.98 | 77.48 | 400 | 40,900 | -4.8 |
30/03/2022 |
81.12
|
118,500 | 79.66 | 82.71 | 74.10 | 1,200 | 40,300 | -4.7 |
29/03/2022 |
79.66
|
72,800 | 74.50 | 79.66 | 75.56 | 13,500 | 2,300 | 1.3 |
28/03/2022 |
74.50
|
59,500 | 73.51 | 75.82 | 72.84 | 6,900 | 2,200 | 0.5 |
25/03/2022 |
73.51
|
78,600 | 73.97 | 76.82 | 72.84 | 1,100 | 6,900 | -0.7 |
24/03/2022 |
73.97
|
79,400 | 69.13 | 73.97 | 69.66 | 1,300 | 0 | 0.1 |
23/03/2022 |
69.13
|
88,500 | 64.63 | 69.13 | 64.70 | 1,000 | 0 | 0.1 |
22/03/2022 |
64.63
|
114,400 | 60.46 | 64.63 | 60.46 | 45,500 | 0 | 4.3 |
21/03/2022 |
60.46
|
50,000 | 59.53 | 60.92 | 59.27 | 400 | 3,300 | -0.3 |
18/03/2022 |
59.53
|
3,700 | 59.40 | 59.66 | 59.53 | 0 | 200 | -0.0 |
17/03/2022 |
59.40
|
10,500 | 58.94 | 59.60 | 58.61 | 0 | 100 | -0.0 |
16/03/2022 |
58.94
|
57,700 | 59.60 | 60.26 | 58.27 | 2,000 | 300 | 0.2 |
15/03/2022 |
59.60
|
6,700 | 59.93 | 59.93 | 59.33 | 0 | 600 | -0.1 |
14/03/2022 |
59.93
|
26,600 | 60.26 | 60.26 | 59.00 | 0 | 1,300 | -0.1 |
11/03/2022 |
60.26
|
40,400 | 60.26 | 60.92 | 60.19 | 15,700 | 100 | 1.4 |
10/03/2022 |
60.26
|
8,000 | 61.19 | 61.19 | 59.73 | 300 | 1,100 | -0.1 |
09/03/2022 |
61.19
|
44,400 | 59.60 | 61.19 | 58.47 | 800 | 500 | 0.0 |
08/03/2022 |
59.60
|
61,500 | 61.45 | 61.45 | 59.40 | 19,300 | 1,900 | 1.6 |
07/03/2022 |
61.45
|
63,800 | 60.92 | 61.59 | 59.66 | 21,600 | 10,200 | 1.1 |
04/03/2022 |
60.92
|
34,600 | 61.12 | 61.52 | 59.27 | 5,000 | 5,500 | -0.0 |
03/03/2022 |
61.12
|
47,700 | 59.93 | 61.65 | 59.27 | 500 | 1,200 | -0.1 |
02/03/2022 |
59.93
|
16,000 | 61.39 | 61.39 | 58.94 | 1,800 | 200 | 0.1 |
01/03/2022 |
61.39
|
30,000 | 62.25 | 62.25 | 58.27 | 100 | 900 | -0.1 |
28/02/2022 |
62.25
|
11,900 | 62.58 | 62.91 | 61.32 | 900 | 0 | 0.1 |
25/02/2022 |
62.58
|
51,800 | 60.92 | 62.91 | 60.92 | 32,100 | 400 | 3.0 |
24/02/2022 |
60.92
|
155,700 | 62.12 | 62.58 | 60.46 | 125,600 | 0 | 11.6 |
23/02/2022 |
62.12
|
75,000 | 60.92 | 62.98 | 60.92 | 27,500 | 0 | 2.6 |
22/02/2022 |
60.92
|
198,800 | 57.28 | 60.92 | 57.28 | 63,900 | 0 | 5.7 |
21/02/2022 |
57.28
|
190,000 | 53.57 | 57.28 | 55.69 | 13,300 | 0 | 1.1 |
18/02/2022 |
53.57
|
112,000 | 50.13 | 53.57 | 50.99 | 72,400 | 0 | 5.8 |
17/02/2022 |
50.13
|
29,100 | 50.66 | 50.99 | 50.13 | 4,000 | 0 | 0.3 |
16/02/2022 |
50.66
|
7,000 | 50.66 | 50.66 | 50.00 | 0 | 0 | 0 |
15/02/2022 |
50.66
|
49,600 | 49.67 | 50.79 | 48.80 | 0 | 0 | 0 |
14/02/2022 |
49.67
|
31,300 | 50.99 | 50.99 | 49.00 | 0 | 4,000 | -0.3 |
11/02/2022 |
50.99
|
18,300 | 50.99 | 51.19 | 49.67 | 0 | 0 | 0 |
10/02/2022 |
50.99
|
27,800 | 50.86 | 50.99 | 49.80 | 0 | 0 | 0 |
09/02/2022 |
50.86
|
53,700 | 50.39 | 50.99 | 49.67 | 200,000 | 200,000 | 0 |
08/02/2022 |
50.39
|
44,700 | 50.39 | 51.59 | 49.33 | 0 | 0 | 0 |
07/02/2022 |
50.39
|
43,800 | 48.94 | 51.65 | 49.33 | 1,900 | 0 | 0.1 |
28/01/2022 |
48.94
|
46,900 | 46.16 | 49.33 | 46.16 | 0 | 0 | 0 |
27/01/2022 |
46.16
|
28,900 | 46.09 | 46.49 | 45.03 | 300 | 0 | 0.0 |
26/01/2022 |
46.09
|
15,700 | 46.16 | 46.16 | 45.10 | 0 | 1,900 | 0 |
25/01/2022 |
46.16
|
9,100 | 46.35 | 46.35 | 45.36 | 0 | 0 | 0 |
24/01/2022 |
46.35
|
16,400 | 46.42 | 46.42 | 45.69 | 0 | 300 | -0.0 |
21/01/2022 |
46.42
|
5,800 | 46.69 | 46.69 | 45.69 | 0 | 0 | 0 |
20/01/2022 |
46.69
|
15,000 | 46.42 | 46.69 | 45.03 | 0 | 0 | 0 |
19/01/2022 |
46.42
|
13,200 | 46.35 | 47.02 | 45.03 | 0 | 0 | 0 |
18/01/2022 |
46.35
|
25,200 | 47.68 | 47.68 | 45.03 | 0 | 0 | 0 |
17/01/2022 |
47.68
|
2,300 | 47.94 | 47.94 | 47.68 | 0 | 0 | 0 |
14/01/2022 |
47.94
|
33,700 | 48.34 | 48.34 | 47.02 | 0 | 0 | 0 |
13/01/2022 |
48.34
|
37,700 | 47.61 | 48.94 | 47.02 | 0 | 0 | 0 |
12/01/2022 |
47.61
|
36,100 | 48.54 | 48.54 | 47.02 | 0 | 0 | 0 |
11/01/2022 |
48.54
|
35,200 | 48.67 | 49.60 | 47.02 | 0 | 0 | 0 |
10/01/2022 |
48.67
|
34,400 | 50.20 | 50.20 | 48.67 | 0 | 0 | 0 |
07/01/2022 |
50.20
|
15,700 | 50.99 | 50.99 | 49.67 | 0 | 0 | 0 |
06/01/2022 |
50.99
|
15,700 | 50.33 | 51.98 | 50.33 | 0 | 0 | 0 |
05/01/2022 |
50.33
|
15,500 | 50.66 | 50.66 | 50.33 | 0 | 0 | 0 |
04/01/2022 |
50.66
|
24,800 | 49.67 | 50.99 | 49.40 | 0 | 0 | 0 |
31/12/2021 |
49.67
|
8,400 | 50.00 | 50.26 | 49.67 | 0 | 0 | 0 |
30/12/2021 |
50.00
|
13,700 | 48.74 | 50.00 | 48.41 | 0 | 0 | 0 |
29/12/2021 |
48.74
|
8,100 | 48.74 | 48.74 | 48.34 | 100 | 0 | 0.0 |
28/12/2021 |
48.74
|
4,100 | 49.67 | 49.67 | 48.67 | 0 | 0 | 0 |
27/12/2021 |
49.67
|
18,500 | 50.00 | 50.26 | 48.34 | 5,000 | 0 | 0.4 |
24/12/2021 |
50.00
|
50,200 | 48.67 | 50.59 | 47.02 | 0 | 100 | 0 |
23/12/2021 |
48.67
|
54,800 | 51.92 | 51.92 | 48.67 | 8,600 | 0 | 0.7 |
22/12/2021 |
51.92
|
130,800 | 54.23 | 54.23 | 50.99 | 9,600 | 5,000 | 0.4 |
21/12/2021 |
54.23
|
48,000 | 54.23 | 54.23 | 52.31 | 300 | 0 | 0.0 |
20/12/2021 |
54.23
|
82,100 | 55.29 | 55.29 | 53.64 | 164,300 | 168,600 | -0.3 |
17/12/2021 |
55.29
|
87,100 | 55.82 | 55.82 | 54.63 | 5,000 | 9,600 | -0.4 |
16/12/2021 |
55.82
|
74,300 | 56.02 | 56.35 | 54.63 | 10,000 | 300 | 0.8 |
15/12/2021 |
56.02
|
64,000 | 56.02 | 56.35 | 54.63 | 10,000 | 4,300 | 0.5 |
14/12/2021 |
56.02
|
77,200 | 56.29 | 56.95 | 54.63 | 41,000 | 5,000 | 2.8 |
13/12/2021 |
56.29
|
54,800 | 56.29 | 56.29 | 53.04 | 39,300 | 10,000 | 3.1 |
10/12/2021 |
56.29
|
66,400 | 56.29 | 56.95 | 55.63 | 5,000 | 10,000 | -0.4 |
09/12/2021 |
56.29
|
97,200 | 55.82 | 56.95 | 54.30 | 100 | 41,000 | -3.5 |
08/12/2021 |
55.82
|
110,200 | 54.96 | 55.89 | 54.63 | 8,000 | 39,300 | -2.6 |
07/12/2021 |
54.96
|
23,200 | 54.96 | 54.96 | 53.64 | 6,000 | 5,000 | 0.1 |
06/12/2021 |
54.96
|
96,700 | 56.55 | 56.55 | 52.98 | 5,000 | 0 | 0.4 |
03/12/2021 |
56.55
|
79,500 | 57.88 | 57.88 | 54.63 | 12,500 | 8,000 | 0.4 |
02/12/2021 |
57.88
|
104,100 | 59.14 | 59.14 | 56.22 | 0 | 6,000 | -0.5 |
01/12/2021 |
59.14
|
74,800 | 60.26 | 60.26 | 57.48 | 100 | 5,000 | -0.4 |
30/11/2021 |
60.26
|
228,200 | 57.81 | 60.92 | 54.57 | 25,200 | 12,500 | 0.9 |
29/11/2021 |
57.81
|
118,100 | 59.27 | 59.27 | 55.16 | 52,500 | 0 | 0 |
26/11/2021 |
59.27
|
66,200 | 59.53 | 59.53 | 57.28 | 0 | 100 | -0.0 |
25/11/2021 |
59.53
|
120,500 | 57.61 | 59.60 | 57.02 | 100 | 25,200 | -2.2 |