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) |
-3.40 | -10.24% | 1,567,100 | 400 | -0.0 |
29.40
33.20
29.80
|
2 tháng
(2024-07-22) |
-2.50 | -7.74% | 3,217,400 | 7,100 | 0.2 |
28
33.20
29.80
|
3 tháng
(2024-06-21) |
-6.17 | -17.15% | 4,981,800 | 6,740 | 0.2 |
28
35.97
29.80
|
6 tháng
(2024-03-25) |
-15.83 | -34.69% | 18,626,000 | -93,160 | -5.6 |
28
45.63
29.80
|
12 tháng
(2023-09-25) |
-13.46 | -31.12% | 59,163,600 | -26,398 | -2.7 |
28
48.09
29.80
|
24 tháng
(2022-09-30) |
-41.45 | -58.17% | 190,291,247 | 27,625 | 1.5 |
18.03
71.25
29.80
|
36 tháng
(2021-10-05) |
-45.61 | -60.48% | 227,357,456 | 50,761 | 7.5 |
18.03
377.05
29.80
|
60 tháng
(2019-10-16) |
-4.13 | -12.18% | 258,766,531 | 41,715 | 7.0 |
18.03
377.05
29.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
07/07/2021 |
56.87
|
61,488 | 57.49 | 58.35 | 56.87 | 0 | 0 | 0 |
06/07/2021 |
57.49
|
64,006 | 58.89 | 59.67 | 56.09 | 0 | 0 | 0 |
05/07/2021 |
58.89
|
34,412 | 59.60 | 59.91 | 58.82 | 0 | 0 | 0 |
02/07/2021 |
59.60
|
54,090 | 59.05 | 60.14 | 59.21 | 0 | 0 | 0 |
01/07/2021 |
59.05
|
45,801 | 59.21 | 60.22 | 59.05 | 0 | 0 | 0 |
30/06/2021 |
59.21
|
29,300 | 59.36 | 59.67 | 58.97 | 0 | 0 | 0 |
29/06/2021 |
59.36
|
37,900 | 58.97 | 60.76 | 59.13 | 0 | 0 | 0 |
28/06/2021 |
58.97
|
19,160 | 58.58 | 59.91 | 58.66 | 0 | 0 | 0 |
25/06/2021 |
58.58
|
31,175 | 58.43 | 59.21 | 58.43 | 0 | 0 | 0 |
24/06/2021 |
58.43
|
29,544 | 58.43 | 59.98 | 58.43 | 0 | 0 | 0 |
23/06/2021 |
58.43
|
46,031 | 61.54 | 61.54 | 58.43 | 0 | 0 | 0 |
22/06/2021 |
61.54
|
140,100 | 58.74 | 62.32 | 58.58 | 0 | 0 | 0 |
21/06/2021 |
58.74
|
46,184 | 58.82 | 59.60 | 58.66 | 0 | 0 | 0 |
18/06/2021 |
58.82
|
67,010 | 58.82 | 59.60 | 58.58 | 0 | 0 | 0 |
17/06/2021 |
58.82
|
34,900 | 58.66 | 59.75 | 58.19 | 0 | 0 | 0 |
16/06/2021 |
58.66
|
38,260 | 59.52 | 60.53 | 58.66 | 0 | 0 | 0 |
15/06/2021 |
59.52
|
38,046 | 59.83 | 60.61 | 59.52 | 0 | 0 | 0 |
14/06/2021 |
59.83
|
48,020 | 59.05 | 60.22 | 59.36 | 0 | 0 | 0 |
11/06/2021 |
59.05
|
55,549 | 59.05 | 60.53 | 57.96 | 0 | 0 | 0 |
10/06/2021 |
59.05
|
29,930 | 59.44 | 60.53 | 58.82 | 0 | 0 | 0 |
09/06/2021 |
59.44
|
46,597 | 58.35 | 59.98 | 57.65 | 0 | 0 | 0 |
08/06/2021 |
58.35
|
59,980 | 59.98 | 61.54 | 57.88 | 0 | 0 | 0 |
07/06/2021 |
59.98
|
53,862 | 60.30 | 61.93 | 59.83 | 0 | 0 | 0 |
04/06/2021 |
60.30
|
62,575 | 61.62 | 62.32 | 60.22 | 0 | 39 | -0.0 |
03/06/2021 |
61.62
|
77,403 | 63.10 | 69.33 | 60.76 | 0 | 0 | 0 |
02/06/2021 |
63.10
|
40,127 | 61.93 | 63.88 | 61.54 | 0 | 0 | 0 |
01/06/2021 |
61.93
|
98,200 | 61.08 | 62.24 | 60.92 | 0 | 0 | 0 |
31/05/2021 |
61.08
|
75,356 | 61.23 | 62.24 | 60.76 | 0 | 0 | 0 |
28/05/2021 |
61.23
|
40,113 | 60.53 | 61.54 | 60.53 | 0 | 0 | 0 |
27/05/2021 |
60.53
|
53,908 | 60.37 | 61.15 | 59.60 | 0 | 0 | 0 |
26/05/2021 |
60.37
|
21,900 | 61.00 | 61.39 | 60.37 | 0 | 0 | 0 |
25/05/2021 |
61.00
|
67,000 | 60.69 | 61.15 | 60.30 | 0 | 0 | 0 |
24/05/2021 |
60.69
|
128,121 | 57.57 | 60.69 | 57.57 | 0 | 0 | 0 |
21/05/2021 |
57.57
|
73,732 | 55.39 | 58.74 | 55.70 | 0 | 0 | 0 |
20/05/2021 |
55.39
|
105,387 | 57.26 | 57.26 | 55.31 | 0 | 0 | 0 |
19/05/2021 |
57.26
|
30,000 | 57.57 | 57.88 | 56.32 | 0 | 0 | 0 |
18/05/2021 |
57.57
|
39,250 | 58.89 | 58.89 | 56.87 | 0 | 0 | 0 |
17/05/2021 |
58.89
|
43,724 | 59.91 | 60.30 | 57.73 | 0 | 0 | 0 |
14/05/2021 |
59.91
|
36,558 | 59.83 | 60.69 | 58.66 | 0 | 0 | 0 |
13/05/2021 |
59.83
|
29,020 | 60.53 | 60.61 | 59.83 | 0 | 0 | 0 |
12/05/2021 |
60.53
|
35,566 | 56.79 | 62.40 | 56.09 | 0 | 0 | 0 |
11/05/2021 |
56.79
|
34,722 | 56.63 | 58.82 | 56.63 | 0 | 0 | 0 |
10/05/2021 |
56.63
|
57,151 | 58.89 | 58.89 | 54.92 | 0 | 0 | 0 |
07/05/2021 |
58.89
|
45,243 | 58.82 | 59.21 | 57.26 | 0 | 0 | 0 |
06/05/2021 |
58.82
|
70,921 | 59.05 | 60.30 | 58.82 | 0 | 0 | 0 |
05/05/2021 |
59.05
|
55,352 | 58.04 | 60.61 | 58.43 | 0 | 0 | 0 |
04/05/2021 |
58.04
|
48,022 | 59.21 | 59.21 | 56.09 | 0 | 0 | 0 |
29/04/2021 |
59.21
|
38,600 | 59.21 | 60.61 | 59.05 | 0 | 0 | 0 |
28/04/2021 |
59.21
|
30,143 | 59.21 | 59.60 | 59.05 | 0 | 0 | 0 |
27/04/2021 |
59.21
|
28,400 | 60.37 | 60.37 | 58.58 | 0 | 0 | 0 |
26/04/2021 |
60.37
|
73,510 | 62.32 | 62.32 | 59.98 | 0 | 0 | 0 |
23/04/2021 |
62.32
|
62,326 | 59.98 | 62.32 | 59.28 | 0 | 0 | 0 |
22/04/2021 |
59.98
|
138,242 | 63.80 | 63.80 | 59.98 | 0 | 0 | 0 |
20/04/2021 |
63.80
|
110,263 | 64.27 | 65.36 | 63.80 | 0 | 0 | 0 |
19/04/2021 |
64.27
|
55,800 | 64.27 | 65.05 | 64.04 | 0 | 0 | 0 |
16/04/2021 |
64.27
|
80,658 | 64.66 | 65.44 | 61.78 | 0 | 0 | 0 |
15/04/2021 |
64.66
|
46,352 | 66.92 | 67.39 | 64.66 | 0 | 0 | 0 |
14/04/2021 |
66.92
|
75,144 | 65.44 | 66.92 | 64.66 | 0 | 0 | 0 |
13/04/2021 |
65.44
|
80,186 | 67.62 | 67.62 | 65.44 | 0 | 0 | 0 |
12/04/2021 |
67.62
|
43,951 | 67.62 | 68.01 | 67.23 | 0 | 0 | 0 |
09/04/2021 |
67.62
|
41,505 | 67.62 | 68.48 | 67.62 | 0 | 0 | 0 |
08/04/2021 |
67.62
|
39,800 | 67.70 | 68.55 | 67.00 | 0 | 0 | 0 |
07/04/2021 |
67.70
|
29,000 | 66.84 | 68.16 | 66.45 | 0 | 0 | 0 |
06/04/2021 |
66.84
|
55,680 | 67.00 | 67.00 | 66.22 | 0 | 0 | 0 |
05/04/2021 |
67.00
|
61,130 | 68.94 | 69.49 | 66.37 | 0 | 0 | 0 |
02/04/2021 |
68.94
|
63,343 | 68.55 | 71.28 | 68.55 | 0 | 0 | 0 |
01/04/2021 |
68.55
|
116,384 | 64.66 | 68.55 | 64.27 | 0 | 0 | 0 |
31/03/2021 |
64.66
|
47,566 | 64.66 | 66.14 | 64.66 | 0 | 0 | 0 |
30/03/2021 |
64.66
|
71,050 | 64.66 | 65.59 | 63.88 | 0 | 0 | 0 |
29/03/2021 |
64.66
|
76,961 | 66.22 | 67.00 | 63.88 | 0 | 0 | 0 |
26/03/2021 |
66.22
|
80,228 | 66.22 | 66.92 | 63.10 | 0 | 0 | 0 |
25/03/2021 |
66.22
|
91,894 | 68.16 | 68.55 | 66.22 | 0 | 0 | 0 |
24/03/2021 |
68.16
|
124,479 | 66.22 | 68.55 | 62.32 | 0 | 0 | 0 |
23/03/2021 |
66.22
|
173,493 | 71.59 | 71.59 | 65.44 | 0 | 0 | 0 |
22/03/2021 |
71.59
|
94,893 | 72.14 | 77.82 | 71.44 | 0 | 0 | 0 |
19/03/2021 |
72.14
|
83,184 | 72.29 | 73.62 | 71.28 | 0 | 0 | 0 |
18/03/2021 |
72.29
|
173,670 | 67.39 | 74.01 | 68.16 | 0 | 0 | 0 |
17/03/2021 |
67.39
|
74,333 | 65.36 | 67.77 | 65.05 | 0 | 200 | -0.0 |
16/03/2021 |
65.36
|
69,695 | 65.44 | 66.14 | 64.27 | 0 | 0 | 0 |
15/03/2021 |
65.44
|
59,532 | 65.44 | 65.83 | 64.81 | 0 | 0 | 0 |
12/03/2021 |
65.44
|
52,339 | 66.06 | 66.68 | 64.35 | 0 | 0 | 0 |
11/03/2021 |
66.06
|
141,005 | 61.54 | 66.37 | 61.93 | 0 | 700 | -0.1 |
10/03/2021 |
61.54
|
91,176 | 60.37 | 62.32 | 59.98 | 0 | 500 | -0.0 |
09/03/2021 |
60.37
|
121,200 | 61.46 | 61.46 | 59.98 | 0 | 3,200 | -0.3 |
08/03/2021 |
61.46
|
70,302 | 60.22 | 62.17 | 60.61 | 0 | 0 | 0 |
05/03/2021 |
60.22
|
74,203 | 60.76 | 61.46 | 59.60 | 0 | 0 | 0 |
04/03/2021 |
60.76
|
86,445 | 59.98 | 62.32 | 58.58 | 4,600 | 0 | 0.4 |
03/03/2021 |
59.98
|
78,972 | 58.43 | 60.61 | 58.50 | 0 | 0 | 0 |
02/03/2021 |
58.43
|
55,357 | 60.76 | 61.15 | 58.43 | 0 | 0 | 0 |
01/03/2021 |
60.76
|
93,099 | 56.17 | 60.76 | 55.31 | 0 | 0 | 0 |
26/02/2021 |
56.17
|
85,277 | 56.71 | 56.71 | 55.31 | 0 | 200 | -0.0 |
25/02/2021 |
56.71
|
86,975 | 56.09 | 57.18 | 54.53 | 0 | 0 | 0 |
24/02/2021 |
56.09
|
121,534 | 57.88 | 58.35 | 55.31 | 0 | 3,900 | -0.3 |
23/02/2021 |
57.88
|
64,273 | 57.80 | 58.50 | 56.87 | 0 | 0 | 0 |
22/02/2021 |
57.80
|
124,887 | 56.87 | 58.82 | 56.87 | 0 | 0 | 0 |
19/02/2021 |
56.87
|
195,600 | 52.19 | 57.41 | 52.58 | 4,100 | 1,500 | 0.2 |
18/02/2021 |
52.19
|
138,194 | 50.56 | 52.19 | 50.71 | 0 | 1,500 | -0.1 |
17/02/2021 |
50.56
|
54,720 | 50.09 | 51.18 | 50.09 | 0 | 0 | 0 |
09/02/2021 |
50.09
|
55,137 | 49.86 | 50.64 | 49.47 | 0 | 0 | 0 |
08/02/2021 |
49.86
|
90,588 | 50.79 | 51.34 | 49.08 | 3,000 | 0 | 0.2 |