Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
0.50 | 1.33% | 64,600 | -600 | -0.0 |
37.20
38.35
38
|
2 tháng
(2024-07-22) |
-1 | -2.56% | 146,200 | -700 | -0.0 |
36.80
39
38
|
3 tháng
(2024-06-24) |
-1.90 | -4.76% | 170,100 | -700 | -0.0 |
36.80
39.90
38
|
6 tháng
(2024-03-25) |
-0.70 | -1.81% | 352,500 | -2,500 | -0.1 |
36.80
40.65
38
|
12 tháng
(2023-09-26) |
5.50 | 16.92% | 846,900 | -32,800 | -1.1 |
31.35
40.65
38
|
24 tháng
(2022-10-03) |
-3 | -7.32% | 1,348,500 | -58,710 | -6.1 |
31.35
43.80
38
|
36 tháng
(2021-10-06) |
-18.47 | -32.71% | 2,866,500 | -1,112,650 | -2,680.3 |
31.35
58.93
38
|
60 tháng
(2019-10-17) |
10.25 | 36.93% | 8,479,890 | -905,020 | -2,667.7 |
26.70
63.18
38
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
29/11/2021 |
55.72
|
24,900 | 55.53 | 58.55 | 53.26 | 22,500 | 5,000 | 0 |
26/11/2021 |
55.53
|
22,900 | 55.15 | 56.19 | 54.39 | 17,400 | 100 | 1.0 |
25/11/2021 |
55.15
|
4,600 | 55.72 | 56.19 | 54.77 | 100 | 0 | 0.0 |
24/11/2021 |
55.72
|
12,800 | 55.15 | 56.47 | 55.15 | 3,000 | 100 | 0.2 |
23/11/2021 |
55.15
|
15,600 | 54.30 | 55.15 | 54.30 | 100 | 0 | 0.0 |
22/11/2021 |
54.30
|
13,500 | 54.77 | 54.77 | 53.83 | 400 | 0 | 0.0 |
19/11/2021 |
54.77
|
13,500 | 54.77 | 54.77 | 54.11 | 0 | 0 | 0 |
18/11/2021 |
54.77
|
16,700 | 54.77 | 55.24 | 54.21 | 100 | 0 | 0.0 |
17/11/2021 |
54.77
|
11,600 | 55.06 | 55.62 | 54.77 | 100 | 2,500 | -0.1 |
16/11/2021 |
55.06
|
16,900 | 54.68 | 55.24 | 54.30 | 200 | 5,000 | -0.3 |
15/11/2021 |
54.68
|
8,900 | 55.43 | 55.43 | 54.39 | 300 | 0 | 0.0 |
12/11/2021 |
55.43
|
10,700 | 55.62 | 55.62 | 53.83 | 1,100 | 0 | 0.1 |
11/11/2021 |
55.62
|
10,000 | 56.47 | 56.47 | 54.49 | 0 | 0 | 0 |
10/11/2021 |
56.47
|
22,200 | 56.57 | 56.57 | 55.24 | 0 | 0 | 0 |
09/11/2021 |
56.57
|
14,700 | 56.57 | 56.57 | 55.34 | 7,400 | 0 | 0.4 |
08/11/2021 |
56.57
|
8,000 | 56.47 | 57.60 | 55.53 | 200 | 0 | 0.0 |
05/11/2021 |
56.47
|
5,000 | 57.04 | 57.04 | 55.72 | 0 | 100 | -0.0 |
04/11/2021 |
57.04
|
5,500 | 57.42 | 57.42 | 55.81 | 600 | 1,100 | 0 |
03/11/2021 |
57.42
|
13,200 | 57.60 | 58.55 | 55.90 | 1,200 | 200 | 0.1 |
02/11/2021 |
57.60
|
18,400 | 57.23 | 58.55 | 54.77 | 7,900 | 4,200 | 0.2 |
01/11/2021 |
57.23
|
20,000 | 56.09 | 59.78 | 56.75 | 2,200 | 0 | 0.1 |
29/10/2021 |
56.09
|
17,100 | 55.15 | 56.09 | 55.06 | 5,400 | 300 | 0.3 |
28/10/2021 |
55.15
|
24,800 | 54.68 | 55.15 | 53.83 | 2,100 | 600 | 0.1 |
27/10/2021 |
54.68
|
21,000 | 54.39 | 54.68 | 53.83 | 2,600 | 0 | 0.2 |
26/10/2021 |
54.39
|
10,000 | 53.92 | 55.15 | 54.02 | 200 | 0 | 0.0 |
25/10/2021 |
53.92
|
22,600 | 52.03 | 54.30 | 52.03 | 600 | 12,100 | -0.6 |
22/10/2021 |
52.03
|
42,400 | 53.83 | 53.83 | 51.47 | 1,000 | 4,200 | -0.2 |
21/10/2021 |
53.83
|
13,000 | 54.30 | 54.30 | 53.26 | 0 | 0 | 0 |
20/10/2021 |
54.30
|
28,000 | 55.34 | 55.34 | 52.88 | 1,900 | 300 | 0.1 |
19/10/2021 |
55.34
|
12,300 | 56.19 | 56.19 | 55.24 | 0 | 0 | 0 |
18/10/2021 |
56.19
|
15,100 | 56.66 | 56.66 | 55.72 | 700 | 600 | 0.0 |
15/10/2021 |
56.66
|
11,600 | 56.66 | 56.66 | 56.19 | 0 | 600 | -0.0 |
14/10/2021 |
56.66
|
7,500 | 57.42 | 57.42 | 56.00 | 500 | 0 | 0.0 |
13/10/2021 |
57.42
|
26,200 | 56.28 | 57.60 | 52.41 | 8,000 | 8,000 | 0.0 |
12/10/2021 |
56.28
|
8,500 | 56.19 | 56.57 | 55.90 | 200 | 0 | 0.0 |
11/10/2021 |
56.19
|
1,800 | 56.00 | 57.42 | 55.90 | 100 | 0 | 0 |
08/10/2021 |
56.00
|
23,700 | 56.28 | 56.66 | 55.72 | 0 | 2,000 | -0.1 |
07/10/2021 |
56.28
|
15,400 | 56.47 | 56.66 | 55.90 | 0 | 100 | -0.0 |
06/10/2021 |
56.47
|
12,500 | 56.57 | 57.04 | 56.47 | 100 | 0 | 0.0 |
05/10/2021 |
56.57
|
9,400 | 56.75 | 57.42 | 56.47 | 300 | 0 | 0.0 |
04/10/2021 |
56.75
|
15,200 | 57.23 | 57.51 | 56.38 | 300 | 700 | -0.0 |
01/10/2021 |
57.23
|
12,100 | 58.55 | 58.55 | 57.23 | 49,630 | 48,830 | 0.0 |
30/09/2021 |
58.55
|
25,900 | 58.55 | 58.93 | 57.13 | 14,600 | 100 | 0.9 |
29/09/2021 |
58.55
|
24,300 | 57.04 | 58.55 | 56.66 | 20,600 | 100 | 1.3 |
28/09/2021 |
57.04
|
12,300 | 56.75 | 58.45 | 55.81 | 600 | 1,000 | -0.0 |
27/09/2021 |
56.75
|
11,000 | 58.08 | 58.74 | 56.66 | 500 | 0 | 0.0 |
24/09/2021 |
58.08
|
15,800 | 58.45 | 59.02 | 57.51 | 2,000 | 0 | 0.1 |
23/09/2021 |
58.45
|
19,500 | 57.98 | 58.74 | 57.23 | 3,800 | 0 | 0.2 |
22/09/2021 |
57.98
|
23,100 | 57.89 | 59.21 | 57.60 | 800 | 100 | 0.0 |
21/09/2021 |
57.89
|
13,100 | 58.45 | 59.40 | 57.23 | 3,800 | 300 | 0.2 |
20/09/2021 |
58.45
|
40,800 | 60.25 | 60.44 | 57.60 | 4,200 | 30,100 | -1.6 |
17/09/2021 |
60.25
|
108,800 | 58.45 | 60.25 | 56.66 | 80,700 | 61,000 | 1.2 |
16/09/2021 |
58.45
|
38,100 | 57.60 | 59.02 | 56.57 | 19,800 | 26,100 | -0.4 |
15/09/2021 |
57.60
|
93,500 | 58.55 | 61.38 | 55.24 | 33,100 | 80,000 | -2.8 |
14/09/2021 |
58.55
|
43,500 | 59.49 | 63.65 | 55.72 | 2,000 | 20,000 | -1.0 |
13/09/2021 |
59.49
|
50,300 | 59.87 | 59.87 | 57.42 | 23,800 | 15,000 | 0.6 |
10/09/2021 |
59.87
|
9,600 | 60.25 | 61.19 | 58.55 | 1,500 | 5,000 | -0.2 |
09/09/2021 |
60.25
|
48,600 | 60.44 | 60.82 | 59.12 | 1,300 | 36,300 | -2.2 |
08/09/2021 |
60.44
|
12,400 | 61.29 | 62.14 | 59.97 | 500 | 2,000 | -0.1 |
07/09/2021 |
61.29
|
37,700 | 59.97 | 62.80 | 58.83 | 14,800 | 9,000 | 0.4 |
06/09/2021 |
59.97
|
50,900 | 59.59 | 61.29 | 59.49 | 700 | 4,000 | -0.2 |
01/09/2021 |
59.59
|
39,900 | 61.29 | 62.70 | 59.49 | 800 | 5,000 | -0.3 |
31/08/2021 |
61.29
|
26,500 | 61.29 | 63.27 | 60.44 | 3,500 | 1,000 | 0.2 |
30/08/2021 |
61.29
|
72,900 | 63.18 | 64.12 | 59.40 | 4,600 | 6,000 | -0.1 |
27/08/2021 |
63.18
|
124,000 | 62.99 | 63.37 | 62.14 | 9,300 | 3,600 | 0.4 |
26/08/2021 |
62.99
|
122,300 | 62.52 | 64.22 | 60.44 | 81,400 | 59,000 | 1.5 |
25/08/2021 |
62.52
|
27,800 | 60.72 | 64.12 | 58.45 | 4,900 | 3,100 | 0.1 |
24/08/2021 |
60.72
|
98,500 | 59.30 | 60.91 | 56.75 | 62,700 | 15,400 | 3.0 |
23/08/2021 |
59.30
|
104,700 | 55.90 | 59.78 | 52.79 | 33,200 | 900 | 1.9 |
20/08/2021 |
55.90
|
66,300 | 55.34 | 58.45 | 54.96 | 3,600 | 2,700 | 0.1 |
19/08/2021 |
55.34
|
182,800 | 51.75 | 55.34 | 54.77 | 30,800 | 12,700 | 1.1 |
18/08/2021 |
51.75
|
145,200 | 48.44 | 51.75 | 51.75 | 1,800 | 23,600 | -1.2 |
17/08/2021 |
48.44
|
228,500 | 45.33 | 48.44 | 44.38 | 63,800 | 21,900 | 2.2 |
16/08/2021 |
45.33
|
38,500 | 43.63 | 45.42 | 43.72 | 0 | 16,500 | -0.8 |
13/08/2021 |
43.63
|
12,600 | 43.91 | 45.33 | 43.49 | 200 | 12,000 | -0.2 |
12/08/2021 |
43.91
|
14,400 | 44.57 | 46.08 | 43.77 | 700 | 10,000 | -0.4 |
11/08/2021 |
44.57
|
41,700 | 44.38 | 45.33 | 44.38 | 100 | 11,000 | -0.5 |
10/08/2021 |
44.38
|
4,500 | 45.14 | 45.28 | 44.20 | 200 | 100 | 0.0 |
09/08/2021 |
45.14
|
7,300 | 45.00 | 45.33 | 44.67 | 3,500 | 0 | 0.2 |
06/08/2021 |
45.00
|
700 | 45.00 | 45.00 | 44.10 | 500 | 200 | 0.0 |
05/08/2021 |
45.00
|
4,600 | 45.71 | 45.71 | 43.06 | 200 | 4,000 | -0.2 |
04/08/2021 |
45.71
|
900 | 45.00 | 46.13 | 43.72 | 400 | 100 | 0.0 |
03/08/2021 |
45.00
|
5,300 | 43.91 | 45.00 | 44.01 | 2,200 | 100 | 0.1 |
02/08/2021 |
43.91
|
1,600 | 45.94 | 46.65 | 43.91 | 200 | 0 | 0.0 |
30/07/2021 |
45.94
|
16,200 | 44.01 | 46.84 | 43.53 | 13,300 | 500 | 0.6 |
29/07/2021 |
44.01
|
800 | 44.24 | 44.24 | 43.58 | 200 | 0 | 0.0 |
28/07/2021 |
44.24
|
2,800 | 43.91 | 44.38 | 43.25 | 1,400 | 0 | 0.1 |
27/07/2021 |
43.91
|
2,100 | 44.20 | 44.20 | 43.44 | 200 | 0 | 0.0 |
26/07/2021 |
44.20
|
4,500 | 44.29 | 44.76 | 43.35 | 2,100 | 200 | 0.1 |
23/07/2021 |
44.29
|
3,900 | 43.96 | 44.57 | 43.44 | 200 | 600 | -0.0 |
22/07/2021 |
43.96
|
12,500 | 44.57 | 44.57 | 43.11 | 600 | 500 | 0.0 |
21/07/2021 |
44.57
|
1,600 | 43.86 | 46.27 | 43.91 | 1,400 | 0 | 0.1 |
20/07/2021 |
43.86
|
1,600 | 43.44 | 44.15 | 43.44 | 100 | 0 | 0.0 |
19/07/2021 |
43.44
|
1,200 | 45.00 | 45.52 | 43.44 | 100 | 0 | 0.0 |
16/07/2021 |
45.00
|
9,100 | 45.00 | 45.89 | 44.38 | 2,500 | 0 | 0.1 |
15/07/2021 |
45.00
|
3,500 | 46.70 | 46.70 | 44.01 | 2,000 | 0 | 0.1 |
14/07/2021 |
46.70
|
15,200 | 44.20 | 47.22 | 43.44 | 12,500 | 600 | 0.6 |
13/07/2021 |
44.20
|
7,700 | 44.20 | 44.34 | 43.63 | 2,600 | 0 | 0.1 |
12/07/2021 |
44.20
|
57,000 | 42.59 | 44.29 | 41.60 | 41,600 | 0 | 1.9 |
09/07/2021 |
42.59
|
67,200 | 43.91 | 43.91 | 42.50 | 49,200 | 100 | 2.2 |