| 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) |
-1.10 | -2.24% | 2,335,300 | -1,200 | -0.1 |
47.20
50.80
48.05
|
|
2 tháng
(2024-07-22) |
4.05 | 9.20% | 5,587,500 | -99,600 | -4.5 |
43.10
50.80
48.05
|
|
3 tháng
(2024-06-21) |
0.80 | 1.69% | 9,746,200 | -78,800 | -3.6 |
43.10
50.80
48.05
|
|
6 tháng
(2024-03-25) |
5.10 | 11.87% | 22,818,500 | -59,415 | -3.3 |
42.10
52.70
48.05
|
|
12 tháng
(2023-09-25) |
6.81 | 16.50% | 40,642,600 | 408,675 | 18.1 |
31.40
52.70
48.05
|
|
24 tháng
(2022-09-30) |
18.05 | 60.18% | 72,943,000 | -683,785 | -13.9 |
26.36
52.70
48.05
|
|
36 tháng
(2021-10-05) |
-0.66 | -1.35% | 103,515,600 | -2,504,830 | -66.9 |
26.36
59.35
48.05
|
|
60 tháng
(2019-10-16) |
21.14 | 78.57% | 155,002,670 | -2,392,120 | -5.9 |
12.26
59.35
48.05
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 26/11/2021 |
52.88
|
68,500 | 53.11 | 53.11 | 51.94 | 600 | 8,900 | -0.8 |
| 25/11/2021 |
53.11
|
86,100 | 53.78 | 54.61 | 52.94 | 58,200 | 7,500 | 4.9 |
| 24/11/2021 |
53.78
|
25,900 | 53.78 | 53.94 | 53.00 | 800 | 100 | 0.1 |
| 23/11/2021 |
53.78
|
29,200 | 54.56 | 54.56 | 52.94 | 0 | 1,100 | -0.1 |
| 22/11/2021 |
54.56
|
283,100 | 53.55 | 55.06 | 53.55 | 163,900 | 5,300 | 15.5 |
| 19/11/2021 |
53.55
|
480,400 | 53.50 | 54.00 | 52.94 | 400,500 | 27,600 | 35.9 |
| 18/11/2021 |
53.50
|
441,600 | 52.77 | 53.83 | 52.72 | 389,700 | 304,750 | 8.2 |
| 17/11/2021 |
52.77
|
155,900 | 52.88 | 52.94 | 51.27 | 50,100 | 111,900 | -5.8 |
| 16/11/2021 |
52.88
|
314,800 | 52.38 | 53.27 | 51.83 | 300,200 | 132,000 | 16.0 |
| 15/11/2021 |
52.38
|
383,200 | 52.33 | 55.67 | 51.77 | 311,900 | 143,000 | 16.0 |
| 12/11/2021 |
52.33
|
135,300 | 50.93 | 52.33 | 50.93 | 42,400 | 600 | 3.9 |
| 11/11/2021 |
50.93
|
139,400 | 50.15 | 51.16 | 49.15 | 92,800 | 5,100 | 8.0 |
| 10/11/2021 |
50.15
|
270,200 | 50.15 | 50.43 | 49.71 | 100,800 | 140,000 | -3.5 |
| 09/11/2021 |
50.15
|
193,000 | 49.99 | 50.21 | 49.60 | 4,300 | 130,000 | -11.3 |
| 08/11/2021 |
49.99
|
399,100 | 49.43 | 51.21 | 49.60 | 69,300 | 190,400 | -10.8 |
| 05/11/2021 |
49.43
|
184,400 | 48.98 | 50.04 | 48.59 | 18,900 | 300 | 1.7 |
| 04/11/2021 |
48.98
|
63,500 | 49.04 | 49.04 | 48.76 | 3,400 | 5,500 | -0.1 |
| 03/11/2021 |
49.04
|
119,900 | 50.77 | 50.99 | 49.04 | 15,100 | 0 | 1.4 |
| 02/11/2021 |
50.77
|
259,000 | 49.71 | 51.21 | 48.76 | 143,600 | 32,400 | 10.0 |
| 01/11/2021 |
49.71
|
251,900 | 50.10 | 51.71 | 49.60 | 13,000 | 2,800 | 0.9 |
| 29/10/2021 |
50.10
|
44,000 | 49.99 | 50.15 | 49.32 | 0 | 1,200 | -0.1 |
| 28/10/2021 |
49.99
|
118,600 | 48.98 | 50.49 | 48.76 | 57,000 | 700 | 5.0 |
| 27/10/2021 |
48.98
|
190,200 | 48.82 | 49.60 | 48.48 | 1,800 | 60,300 | -5.2 |
| 26/10/2021 |
48.82
|
67,600 | 48.76 | 48.82 | 48.20 | 2,600 | 0 | 0.2 |
| 25/10/2021 |
48.76
|
115,000 | 49.10 | 49.60 | 48.65 | 18,800 | 3,500 | 1.4 |
| 22/10/2021 |
49.10
|
171,600 | 49.60 | 50.71 | 48.82 | 36,000 | 300 | 3.2 |
| 21/10/2021 |
49.60
|
119,300 | 49.54 | 49.60 | 48.48 | 18,200 | 12,000 | 0.6 |
| 20/10/2021 |
49.54
|
65,900 | 49.60 | 50.21 | 47.98 | 0 | 5,000 | -0.4 |
| 19/10/2021 |
49.60
|
185,300 | 49.15 | 50.71 | 49.32 | 29,800 | 1,000 | 2.6 |
| 18/10/2021 |
49.15
|
88,200 | 49.04 | 49.15 | 48.48 | 13,500 | 0 | 1.2 |
| 15/10/2021 |
49.04
|
105,400 | 49.04 | 49.10 | 48.65 | 3,900 | 0 | 0.3 |
| 14/10/2021 |
49.04
|
187,100 | 48.82 | 49.26 | 48.76 | 5,600 | 3,400 | 0.2 |
| 13/10/2021 |
48.82
|
110,100 | 48.48 | 49.21 | 48.48 | 5,500 | 100 | 0.5 |
| 12/10/2021 |
48.48
|
191,700 | 48.82 | 49.04 | 48.04 | 800 | 200 | 0.1 |
| 11/10/2021 |
48.82
|
114,400 | 48.98 | 49.15 | 48.76 | 800 | 0 | 0 |
| 08/10/2021 |
48.98
|
128,800 | 48.87 | 49.26 | 48.76 | 34,300 | 2,600 | 2.8 |
| 07/10/2021 |
48.87
|
121,700 | 49.04 | 49.32 | 48.65 | 5,700 | 5,700 | -0.0 |
| 06/10/2021 |
49.04
|
117,800 | 48.71 | 49.10 | 46.81 | 2,400 | 100 | 0.2 |
| 05/10/2021 |
48.71
|
66,000 | 48.82 | 49.04 | 47.93 | 200 | 2,200 | -0.2 |
| 04/10/2021 |
48.82
|
198,500 | 48.32 | 50.15 | 48.20 | 1,900 | 70,600 | -6.0 |
| 01/10/2021 |
48.32
|
434,000 | 46.87 | 48.37 | 46.92 | 107,400 | 26,000 | 7.0 |
| 30/09/2021 |
46.87
|
78,400 | 46.87 | 47.37 | 46.87 | 2,800 | 800 | 0.2 |
| 29/09/2021 |
46.87
|
97,100 | 46.36 | 46.87 | 45.53 | 12,500 | 1,400 | 0.9 |
| 28/09/2021 |
46.36
|
67,200 | 46.14 | 46.42 | 45.70 | 7,000 | 0 | 0.6 |
| 27/09/2021 |
46.14
|
178,000 | 46.42 | 46.48 | 45.75 | 24,400 | 3,900 | 1.7 |
| 24/09/2021 |
46.42
|
91,700 | 46.48 | 47.14 | 45.42 | 800 | 2,700 | -0.2 |
| 23/09/2021 |
46.48
|
55,400 | 46.81 | 47.65 | 46.25 | 12,500 | 2,100 | 0.9 |
| 22/09/2021 |
46.81
|
130,000 | 45.75 | 47.37 | 45.14 | 3,300 | 35,600 | -2.7 |
| 21/09/2021 |
45.75
|
144,200 | 46.31 | 46.31 | 44.86 | 700 | 6,900 | -0.5 |
| 20/09/2021 |
46.31
|
157,100 | 47.93 | 47.93 | 46.14 | 100 | 21,100 | -1.8 |
| 17/09/2021 |
47.93
|
85,400 | 47.98 | 48.04 | 46.87 | 5,200 | 700 | 0.4 |
| 16/09/2021 |
47.98
|
174,200 | 47.93 | 47.98 | 45.97 | 108,200 | 2,000 | 9.1 |
| 15/09/2021 |
47.93
|
149,700 | 46.81 | 48.26 | 47.09 | 35,700 | 100 | 3.1 |
| 14/09/2021 |
46.81
|
230,200 | 45.25 | 47.93 | 45.64 | 4,000 | 17,400 | -1.1 |
| 13/09/2021 |
45.25
|
187,700 | 45.14 | 45.42 | 44.58 | 22,400 | 400 | 1.8 |
| 10/09/2021 |
45.14
|
102,600 | 45.14 | 45.70 | 44.92 | 1,000 | 1,900 | -0.1 |
| 09/09/2021 |
45.14
|
110,400 | 45.75 | 46.09 | 44.86 | 0 | 1,400 | -0.1 |
| 08/09/2021 |
45.75
|
423,800 | 43.47 | 46.25 | 43.13 | 41,700 | 3,200 | 3.1 |
| 07/09/2021 |
43.47
|
116,600 | 44.14 | 44.36 | 43.19 | 1,000 | 2,000 | -0.1 |
| 06/09/2021 |
44.14
|
79,500 | 43.47 | 44.58 | 43.47 | 4,500 | 2,600 | 0.1 |
| 01/09/2021 |
43.47
|
164,900 | 43.80 | 44.41 | 43.19 | 38,700 | 50,400 | -0.9 |
| 31/08/2021 |
43.80
|
228,100 | 44.53 | 44.64 | 43.80 | 42,500 | 54,300 | -0.9 |
| 30/08/2021 |
44.53
|
81,100 | 44.58 | 44.86 | 43.63 | 400 | 1,800 | -0.1 |
| 27/08/2021 |
44.58
|
60,600 | 44.58 | 45.25 | 44.36 | 500 | 33,700 | -2.7 |
| 26/08/2021 |
44.58
|
322,000 | 43.69 | 45.70 | 42.91 | 80,300 | 130,200 | -3.9 |
| 25/08/2021 |
43.69
|
76,300 | 42.46 | 43.86 | 42.19 | 2,100 | 10,900 | -0.7 |
| 24/08/2021 |
42.46
|
42,200 | 43.08 | 43.13 | 41.80 | 2,200 | 0 | 0.2 |
| 23/08/2021 |
43.08
|
78,200 | 42.30 | 43.52 | 41.80 | 51,900 | 2,600 | 3.8 |
| 20/08/2021 |
42.30
|
113,600 | 43.86 | 43.86 | 41.85 | 1,700 | 6,700 | -0.4 |
| 19/08/2021 |
43.86
|
167,300 | 43.47 | 44.75 | 41.35 | 99,800 | 40,400 | 4.8 |
| 18/08/2021 |
43.47
|
181,300 | 43.86 | 45.14 | 43.19 | 4,000 | 53,400 | -3.9 |
| 17/08/2021 |
43.86
|
70,400 | 44.02 | 45.03 | 43.47 | 13,700 | 8,600 | 0.4 |
| 16/08/2021 |
44.02
|
299,700 | 42.63 | 44.30 | 41.85 | 188,500 | 1,600 | 14.6 |
| 13/08/2021 |
42.63
|
100,600 | 42.63 | 42.63 | 41.24 | 18,000 | 3,600 | 0.9 |
| 12/08/2021 |
42.63
|
149,800 | 42.19 | 42.91 | 42.24 | 31,100 | 400 | 2.3 |
| 11/08/2021 |
42.19
|
164,400 | 41.52 | 42.91 | 41.24 | 24,200 | 800 | 1.8 |
| 10/08/2021 |
41.52
|
155,900 | 39.96 | 41.52 | 40.12 | 63,700 | 200 | 4.6 |
| 09/08/2021 |
39.96
|
272,100 | 40.12 | 41.52 | 39.84 | 65,600 | 0 | 4.8 |
| 06/08/2021 |
40.12
|
103,200 | 40.68 | 40.74 | 39.34 | 21,700 | 400 | 1.5 |
| 05/08/2021 |
40.68
|
177,200 | 39.51 | 40.90 | 38.73 | 27,700 | 0 | 2.0 |
| 04/08/2021 |
39.51
|
85,600 | 38.90 | 39.79 | 38.45 | 5,200 | 3,000 | 0.2 |
| 03/08/2021 |
38.90
|
153,500 | 38.90 | 40.68 | 38.73 | 600 | 3,600 | -0.2 |
| 02/08/2021 |
38.90
|
230,700 | 36.39 | 38.90 | 36.89 | 3,100 | 0 | 0.2 |
| 30/07/2021 |
36.39
|
121,400 | 35.28 | 36.39 | 35.11 | 55,900 | 700 | 3.5 |
| 29/07/2021 |
35.28
|
58,700 | 36.06 | 36.11 | 35.11 | 2,200 | 0 | 0.1 |
| 28/07/2021 |
36.06
|
89,600 | 35.83 | 36.06 | 34.83 | 37,000 | 0 | 2.4 |
| 27/07/2021 |
35.83
|
98,600 | 35.22 | 35.83 | 35.22 | 44,200 | 0 | 2.8 |
| 26/07/2021 |
35.22
|
75,200 | 35.28 | 35.33 | 34.05 | 2,900 | 0 | 0.2 |
| 23/07/2021 |
35.28
|
144,000 | 34.55 | 35.89 | 34.55 | 38,800 | 2,600 | 2.3 |
| 22/07/2021 |
34.55
|
68,400 | 34.55 | 34.94 | 33.99 | 11,200 | 400 | 0.7 |
| 21/07/2021 |
34.55
|
86,300 | 33.99 | 35.11 | 33.99 | 100 | 3,600 | -0.2 |
| 20/07/2021 |
33.99
|
66,600 | 32.88 | 33.99 | 32.93 | 1,000 | 0 | 0.1 |
| 19/07/2021 |
32.88
|
165,600 | 32.27 | 33.27 | 32.04 | 7,500 | 0 | 0.4 |
| 16/07/2021 |
32.27
|
78,600 | 31.99 | 32.54 | 31.99 | 200 | 2,800 | -0.2 |
| 15/07/2021 |
31.99
|
72,400 | 31.76 | 32.54 | 31.49 | 5,300 | 0 | 0.3 |
| 14/07/2021 |
31.76
|
76,000 | 31.37 | 32.32 | 31.21 | 17,800 | 900 | 1.0 |
| 13/07/2021 |
31.37
|
144,600 | 30.76 | 31.37 | 30.76 | 36,500 | 0 | 2.0 |
| 12/07/2021 |
30.76
|
212,200 | 31.32 | 31.43 | 30.37 | 12,600 | 200 | 0.7 |
| 09/07/2021 |
31.32
|
123,700 | 31.76 | 32.54 | 31.26 | 7,200 | 200 | 0.4 |
| 08/07/2021 |
31.76
|
135,600 | 32.88 | 33.38 | 31.65 | 500 | 200 | 0 |