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 | -3.38% | 2,146,500 | 7,800 | 0.4 |
36.90
38.50
37.60
|
2 tháng
(2024-07-22) |
-1.35 | -3.51% | 5,228,800 | -175,606 | -6.1 |
36.60
39.10
37.60
|
3 tháng
(2024-06-21) |
-5.25 | -12.38% | 10,288,700 | -554,829 | -21.2 |
36.60
42.40
37.60
|
6 tháng
(2024-03-25) |
-5.46 | -12.81% | 37,146,700 | -244,127 | -4.1 |
36.60
43.10
37.60
|
12 tháng
(2023-09-25) |
-4.60 | -11.02% | 75,116,800 | 4,200,608 | 184.7 |
35.18
45.09
37.60
|
24 tháng
(2022-09-30) |
-7.19 | -16.22% | 132,208,800 | 5,746,560 | 237.9 |
24.13
45.99
37.60
|
36 tháng
(2021-10-05) |
-30.81 | -45.34% | 194,989,100 | 3,774,064 | 152.2 |
24.13
71.14
37.60
|
60 tháng
(2019-10-16) |
18.40 | 98.08% | 396,887,820 | 5,341,508 | 421.6 |
17.05
71.14
37.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
07/07/2021 |
62.21
|
190,300 | 59.51 | 62.56 | 57.52 | 126,300 | 54,900 | 7.4 |
06/07/2021 |
59.51
|
185,600 | 60.74 | 60.92 | 59.51 | 54,300 | 45,600 | 0.9 |
05/07/2021 |
60.74
|
174,400 | 61.68 | 61.68 | 60.68 | 15,400 | 87,600 | -7.6 |
02/07/2021 |
61.68
|
82,600 | 62.09 | 62.32 | 61.56 | 0 | 4,200 | -0.4 |
01/07/2021 |
62.09
|
61,100 | 61.56 | 63.38 | 61.03 | 17,600 | 4,500 | 1.4 |
30/06/2021 |
61.56
|
110,600 | 62.27 | 62.27 | 61.56 | 600 | 13,500 | -1.4 |
29/06/2021 |
62.27
|
63,800 | 62.56 | 62.56 | 61.68 | 2,900 | 0 | 0.3 |
28/06/2021 |
62.56
|
53,800 | 60.98 | 62.62 | 60.98 | 25,200 | 1,600 | 2.5 |
25/06/2021 |
60.98
|
440,700 | 61.56 | 61.56 | 59.98 | 13,200 | 181,500 | -17.4 |
24/06/2021 |
61.56
|
135,400 | 61.56 | 61.74 | 60.92 | 28,400 | 32,000 | -0.4 |
23/06/2021 |
61.56
|
587,300 | 62.85 | 62.85 | 60.98 | 1,100 | 69,700 | -7.2 |
22/06/2021 |
62.85
|
152,000 | 63.26 | 63.32 | 62.50 | 29,700 | 5,800 | 2.6 |
21/06/2021 |
63.26
|
112,400 | 62.68 | 63.85 | 62.68 | 26,200 | 0 | 2.8 |
18/06/2021 |
62.68
|
254,200 | 62.62 | 63.85 | 62.62 | 100,200 | 1,200 | 10.7 |
17/06/2021 |
62.62
|
198,100 | 62.38 | 63.91 | 62.32 | 2,300 | 57,700 | -5.9 |
16/06/2021 |
62.38
|
62,500 | 62.38 | 63.26 | 62.27 | 800 | 3,500 | -0.3 |
15/06/2021 |
62.38
|
92,600 | 62.50 | 63.32 | 62.15 | 9,900 | 13,000 | -0.3 |
14/06/2021 |
62.50
|
268,100 | 62.09 | 62.74 | 62.09 | 183,400 | 1,000 | 19.5 |
11/06/2021 |
62.09
|
140,100 | 61.74 | 63.32 | 62.09 | 23,300 | 2,000 | 2.3 |
10/06/2021 |
61.74
|
215,100 | 60.98 | 62.09 | 60.39 | 29,700 | 12,000 | 1.9 |
09/06/2021 |
60.98
|
239,800 | 60.39 | 62.15 | 60.16 | 55,000 | 54,200 | 0.2 |
08/06/2021 |
60.39
|
346,600 | 62.32 | 62.44 | 59.22 | 1,800 | 1,300 | 0.1 |
07/06/2021 |
62.32
|
146,200 | 62.38 | 63.03 | 60.39 | 18,600 | 9,500 | 1.0 |
04/06/2021 |
62.38
|
626,200 | 61.27 | 62.44 | 61.21 | 259,600 | 500 | 27.2 |
03/06/2021 |
61.27
|
163,700 | 61.27 | 62.09 | 61.09 | 200 | 37,400 | -3.9 |
02/06/2021 |
61.27
|
161,400 | 60.98 | 61.56 | 60.98 | 1,000 | 3,400 | -0.3 |
01/06/2021 |
60.98
|
241,800 | 59.75 | 61.56 | 59.63 | 52,400 | 21,000 | 3.3 |
31/05/2021 |
59.75
|
266,200 | 59.63 | 62.62 | 58.92 | 500 | 19,500 | -1.9 |
28/05/2021 |
59.63
|
84,200 | 59.10 | 60.10 | 58.75 | 6,500 | 2,300 | 0.4 |
27/05/2021 |
59.10
|
236,200 | 60.98 | 60.98 | 58.63 | 17,200 | 7,000 | 1.0 |
26/05/2021 |
60.98
|
261,800 | 62.09 | 62.09 | 60.62 | 6,080 | 5,750 | 0.3 |
25/05/2021 |
62.09
|
250,700 | 61.86 | 64.44 | 58.63 | 22,300 | 1,000 | 2.3 |
24/05/2021 |
61.86
|
301,000 | 61.50 | 61.86 | 60.98 | 93,600 | 75,700 | 1.9 |
21/05/2021 |
61.50
|
188,100 | 61.50 | 61.68 | 60.98 | 21,900 | 0 | 2.3 |
20/05/2021 |
61.50
|
371,900 | 60.80 | 62.03 | 60.80 | 225,100 | 104,900 | 12.6 |
19/05/2021 |
60.80
|
413,600 | 59.45 | 62.50 | 59.45 | 121,000 | 101,100 | 2.1 |
18/05/2021 |
59.45
|
455,000 | 59.63 | 59.92 | 58.81 | 262,000 | 0 | 26.6 |
17/05/2021 |
59.63
|
435,000 | 58.63 | 59.92 | 58.63 | 200,100 | 400 | 20.3 |
14/05/2021 |
58.63
|
322,200 | 59.22 | 59.80 | 58.51 | 30,900 | 2,700 | 2.8 |
13/05/2021 |
59.22
|
337,200 | 59.69 | 59.69 | 58.75 | 38,000 | 29,900 | 0.8 |
12/05/2021 |
59.69
|
273,400 | 59.10 | 59.69 | 58.63 | 7,900 | 0 | 0.8 |
11/05/2021 |
59.10
|
339,600 | 58.92 | 60.21 | 58.87 | 700 | 14,700 | -1.4 |
10/05/2021 |
58.92
|
608,400 | 56.11 | 58.92 | 55.88 | 69,000 | 26,000 | 4.2 |
07/05/2021 |
56.11
|
688,600 | 55.29 | 56.29 | 54.59 | 356,500 | 2,600 | 33.8 |
06/05/2021 |
55.29
|
471,300 | 54.82 | 55.35 | 54.53 | 335,300 | 300 | 31.5 |
05/05/2021 |
54.82
|
560,700 | 53.47 | 55.52 | 53.65 | 89,000 | 1,200 | 8.2 |
04/05/2021 |
53.47
|
105,200 | 53.47 | 53.65 | 52.77 | 23,530 | 28,810 | -4.8 |
29/04/2021 |
53.47
|
390,200 | 52.65 | 54.82 | 52.65 | 171,400 | 111,100 | 5.5 |
28/04/2021 |
52.65
|
196,800 | 53.06 | 53.59 | 52.18 | 700 | 78,700 | -7.0 |
27/04/2021 |
53.06
|
267,200 | 53.94 | 54.47 | 52.89 | 23,300 | 146,300 | -11.2 |
26/04/2021 |
53.94
|
218,100 | 53.65 | 54.82 | 53.65 | 4,600 | 34,200 | -2.7 |
23/04/2021 |
53.65
|
133,500 | 53.12 | 53.88 | 52.18 | 6,600 | 3,600 | 0.3 |
22/04/2021 |
53.12
|
147,900 | 53.94 | 53.94 | 52.89 | 23,400 | 14,000 | 0.9 |
20/04/2021 |
53.94
|
97,700 | 53.94 | 54.00 | 52.94 | 800 | 2,300 | -0.1 |
19/04/2021 |
53.94
|
353,700 | 51.71 | 53.94 | 51.01 | 153,100 | 12,400 | 12.6 |
16/04/2021 |
51.71
|
205,900 | 52.18 | 52.18 | 48.66 | 600 | 4,300 | -0.3 |
15/04/2021 |
52.18
|
93,100 | 52.30 | 52.47 | 52.06 | 600 | 8,400 | -0.7 |
14/04/2021 |
52.30
|
232,200 | 51.60 | 52.36 | 51.60 | 6,700 | 55,800 | -4.4 |
13/04/2021 |
51.60
|
261,600 | 51.48 | 52.30 | 51.48 | 39,800 | 50,000 | -0.9 |
12/04/2021 |
51.48
|
250,100 | 51.30 | 51.89 | 50.72 | 112,000 | 117,900 | -0.5 |
09/04/2021 |
51.30
|
311,300 | 52.06 | 52.12 | 50.72 | 1,400 | 55,900 | -4.8 |
08/04/2021 |
52.06
|
91,600 | 52.06 | 52.53 | 51.89 | 700 | 7,100 | -0.6 |
07/04/2021 |
52.06
|
301,100 | 51.60 | 52.53 | 51.01 | 38,500 | 60,300 | -1.9 |
06/04/2021 |
51.60
|
548,400 | 49.07 | 51.95 | 49.02 | 63,000 | 34,700 | 2.4 |
05/04/2021 |
49.07
|
128,800 | 49.07 | 49.07 | 48.61 | 0 | 3,000 | -0.3 |
02/04/2021 |
49.07
|
165,200 | 49.07 | 49.25 | 48.14 | 100 | 3,800 | -0.3 |
01/04/2021 |
49.07
|
96,300 | 48.96 | 49.25 | 48.66 | 20,900 | 800 | 1.7 |
31/03/2021 |
48.96
|
126,200 | 48.66 | 48.96 | 48.08 | 0 | 2,300 | -0.2 |
30/03/2021 |
48.66
|
287,000 | 47.90 | 49.25 | 47.90 | 5,600 | 5,600 | 0.0 |
29/03/2021 |
47.90
|
126,000 | 47.49 | 48.02 | 47.49 | 200 | 0 | 0.0 |
26/03/2021 |
47.49
|
233,800 | 47.84 | 47.84 | 46.90 | 7,400 | 25,000 | -1.4 |
25/03/2021 |
47.84
|
111,200 | 47.96 | 48.25 | 46.90 | 500 | 1,900 | -0.1 |
24/03/2021 |
47.96
|
157,800 | 48.61 | 48.61 | 47.78 | 300 | 2,300 | -0.2 |
23/03/2021 |
48.61
|
193,800 | 48.66 | 48.66 | 48.08 | 2,100 | 500 | 0.1 |
22/03/2021 |
48.66
|
476,100 | 48.90 | 48.90 | 47.78 | 0 | 14,300 | -1.2 |
19/03/2021 |
48.90
|
390,500 | 50.13 | 50.13 | 48.66 | 70,300 | 14,000 | 4.7 |
18/03/2021 |
50.13
|
184,800 | 50.13 | 50.42 | 49.54 | 126,100 | 9,500 | 9.9 |
17/03/2021 |
50.13
|
252,100 | 49.90 | 50.25 | 49.54 | 60,300 | 15,200 | 3.8 |
16/03/2021 |
49.90
|
230,700 | 49.31 | 50.13 | 49.31 | 100 | 5,300 | -0.4 |
15/03/2021 |
49.31
|
255,500 | 49.25 | 49.54 | 48.66 | 55,100 | 19,100 | 3.0 |
12/03/2021 |
49.25
|
312,100 | 48.08 | 49.60 | 48.08 | 1,800 | 13,500 | -1.0 |
11/03/2021 |
48.08
|
297,000 | 47.20 | 48.08 | 47.20 | 158,600 | 2,500 | 12.7 |
10/03/2021 |
47.20
|
335,400 | 46.55 | 47.20 | 46.49 | 108,500 | 25,400 | 6.6 |
09/03/2021 |
46.55
|
346,500 | 46.32 | 46.90 | 45.73 | 75,600 | 15,000 | 4.8 |
08/03/2021 |
46.32
|
419,800 | 46.79 | 47.20 | 45.73 | 27,200 | 133,500 | -8.4 |
05/03/2021 |
46.79
|
475,500 | 45.73 | 46.90 | 44.68 | 91,900 | 115,500 | -1.8 |
04/03/2021 |
45.73
|
473,900 | 46.20 | 47.43 | 43.39 | 71,300 | 17,000 | 4.2 |
03/03/2021 |
46.20
|
400,000 | 45.03 | 47.49 | 45.09 | 43,400 | 48,500 | -0.4 |
02/03/2021 |
45.03
|
469,600 | 45.03 | 45.15 | 44.62 | 66,500 | 34,600 | 2.4 |
01/03/2021 |
45.03
|
317,200 | 45.44 | 45.44 | 44.27 | 5,100 | 13,200 | -0.6 |
26/02/2021 |
45.44
|
430,200 | 44.68 | 46.32 | 44.56 | 30,500 | 19,000 | 0.9 |
25/02/2021 |
44.68
|
642,000 | 42.80 | 44.68 | 42.80 | 23,300 | 5,000 | 1.4 |
24/02/2021 |
42.80
|
486,800 | 42.74 | 43.62 | 42.45 | 800 | 7,200 | -0.5 |
23/02/2021 |
42.74
|
299,900 | 42.86 | 42.98 | 42.62 | 30,900 | 4,800 | 1.9 |
22/02/2021 |
42.86
|
408,500 | 42.68 | 43.15 | 42.39 | 189,400 | 54,000 | 9.9 |
19/02/2021 |
42.68
|
196,700 | 43.04 | 43.21 | 42.21 | 6,500 | 700 | 0.4 |
18/02/2021 |
43.04
|
227,900 | 42.16 | 43.27 | 41.63 | 1,900 | 8,300 | -0.5 |
17/02/2021 |
42.16
|
1,498,600 | 39.40 | 42.16 | 39.87 | 73,000 | 10,200 | 4.4 |
09/02/2021 |
39.40
|
99,000 | 38.58 | 39.40 | 38.23 | 1,100 | 4,900 | -0.3 |
08/02/2021 |
38.58
|
145,500 | 39.87 | 39.93 | 38.40 | 7,100 | 10,400 | -0.2 |