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) |
1.90 | 3.31% | 4,574,100 | -881,000 | -51.3 |
56.20
59.50
59.30
|
2 tháng
(2024-07-22) |
1.70 | 2.95% | 7,651,800 | -806,236 | -47.2 |
53.70
59.50
59.30
|
3 tháng
(2024-06-21) |
-1.60 | -2.63% | 14,505,200 | -667,506 | -38.9 |
53.70
64.10
59.30
|
6 tháng
(2024-03-25) |
-3.20 | -5.12% | 43,862,100 | 946,555 | 56.3 |
53.40
64.40
59.30
|
12 tháng
(2023-09-25) |
11.80 | 24.84% | 98,491,900 | 2,185,655 | 133.6 |
41.80
64.50
59.30
|
24 tháng
(2022-09-30) |
8.56 | 16.87% | 234,120,700 | 7,995,098 | 379.7 |
30.30
64.50
59.30
|
36 tháng
(2021-10-05) |
13.80 | 30.33% | 418,496,800 | 6,710,592 | 243.9 |
30.30
80.58
59.30
|
60 tháng
(2019-10-16) |
13.37 | 29.11% | 851,849,510 | 14,901,382 | 676.9 |
27.39
80.58
59.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
07/07/2021 |
44.98
|
880,800 | 43.69 | 44.98 | 43.51 | 100,700 | 5,000 | 4.9 |
06/07/2021 |
43.69
|
1,831,000 | 46.45 | 47.05 | 43.25 | 14,300 | 433,600 | -22.3 |
05/07/2021 |
46.45
|
1,335,500 | 48.43 | 48.43 | 45.84 | 10,700 | 219,000 | -10.3 |
02/07/2021 |
48.43
|
839,400 | 48.95 | 49.21 | 48.35 | 100 | 0 | 0.0 |
01/07/2021 |
48.95
|
907,500 | 48.87 | 49.38 | 48.35 | 0 | 190,000 | -10.7 |
30/06/2021 |
48.87
|
473,500 | 49.38 | 49.47 | 48.87 | 14,700 | 1,300 | 0.8 |
29/06/2021 |
49.38
|
497,000 | 49.56 | 50.07 | 49.21 | 0 | 0 | 0 |
28/06/2021 |
49.56
|
817,900 | 49.21 | 49.99 | 49.04 | 5,700 | 50,800 | -2.6 |
25/06/2021 |
49.21
|
441,200 | 49.64 | 49.90 | 48.95 | 16,100 | 123,800 | -6.1 |
24/06/2021 |
49.64
|
652,500 | 48.95 | 50.07 | 48.26 | 5,300 | 6,800 | -0.1 |
23/06/2021 |
48.95
|
854,000 | 49.56 | 49.90 | 48.35 | 9,700 | 1,200 | 0.5 |
22/06/2021 |
49.56
|
975,000 | 50.25 | 50.76 | 49.56 | 7,600 | 24,600 | -1.0 |
21/06/2021 |
50.25
|
958,700 | 50.94 | 51.11 | 49.90 | 6,900 | 2,500 | 0.3 |
18/06/2021 |
50.94
|
1,096,500 | 51.37 | 52.23 | 50.68 | 8,500 | 36,900 | -1.7 |
17/06/2021 |
51.37
|
1,999,300 | 48.95 | 51.37 | 48.52 | 181,000 | 16,500 | 9.7 |
16/06/2021 |
48.95
|
919,500 | 48.87 | 49.64 | 47.92 | 110,100 | 12,800 | 5.5 |
15/06/2021 |
48.87
|
1,384,300 | 47.23 | 49.38 | 47.31 | 10,400 | 4,300 | 0.3 |
14/06/2021 |
47.23
|
637,100 | 46.79 | 47.66 | 46.79 | 13,100 | 8,600 | 0.3 |
11/06/2021 |
46.79
|
641,700 | 46.53 | 47.48 | 46.62 | 19,100 | 17,400 | 0.1 |
10/06/2021 |
46.53
|
758,700 | 47.48 | 47.74 | 46.19 | 25,900 | 44,700 | -1.0 |
09/06/2021 |
47.48
|
770,700 | 47.92 | 47.92 | 47.05 | 500 | 24,500 | -1.3 |
08/06/2021 |
47.92
|
901,500 | 49.12 | 49.64 | 47.48 | 8,500 | 25,600 | -1.0 |
07/06/2021 |
49.12
|
1,402,900 | 47.83 | 50.07 | 48.35 | 9,200 | 21,300 | -0.7 |
04/06/2021 |
47.83
|
1,087,100 | 46.28 | 47.92 | 46.36 | 64,600 | 16,800 | 2.6 |
03/06/2021 |
46.28
|
1,070,500 | 45.58 | 46.36 | 45.41 | 22,000 | 321,800 | -15.9 |
02/06/2021 |
45.58
|
817,600 | 46.36 | 47.05 | 45.33 | 30,500 | 400,000 | -19.6 |
01/06/2021 |
46.36
|
762,600 | 46.97 | 47.92 | 46.36 | 32,700 | 107,700 | -4.1 |
31/05/2021 |
46.97
|
750,100 | 46.36 | 47.31 | 45.50 | 5,600 | 9,600 | -0.2 |
28/05/2021 |
46.36
|
468,400 | 45.76 | 46.88 | 45.58 | 3,200 | 16,600 | -0.7 |
27/05/2021 |
45.76
|
797,000 | 46.28 | 47.14 | 45.58 | 84,600 | 179,800 | -5.1 |
26/05/2021 |
46.28
|
1,010,900 | 47.14 | 47.57 | 46.28 | 29,300 | 307,600 | -15.1 |
25/05/2021 |
47.14
|
1,060,100 | 47.14 | 47.74 | 46.62 | 19,200 | 0 | 1.1 |
24/05/2021 |
47.14
|
1,292,200 | 44.46 | 47.23 | 45.67 | 135,000 | 2,100 | 7.2 |
21/05/2021 |
44.46
|
537,100 | 43.51 | 45.07 | 43.25 | 82,000 | 2,900 | 4.1 |
20/05/2021 |
43.51
|
686,900 | 44.03 | 44.12 | 43.51 | 26,100 | 65,400 | -2.0 |
19/05/2021 |
44.03
|
329,300 | 44.03 | 44.46 | 43.94 | 5,000 | 53,000 | -2.4 |
18/05/2021 |
44.03
|
603,000 | 43.69 | 44.89 | 43.43 | 100,600 | 95,700 | 0.3 |
17/05/2021 |
43.69
|
904,000 | 45.24 | 46.10 | 43.60 | 24,700 | 306,200 | -14.4 |
14/05/2021 |
45.24
|
664,300 | 46.62 | 46.79 | 45.24 | 7,500 | 298,000 | -15.4 |
13/05/2021 |
46.62
|
735,800 | 47.23 | 48.00 | 46.62 | 157,800 | 52,400 | 5.8 |
12/05/2021 |
47.23
|
1,274,000 | 45.07 | 47.23 | 44.98 | 151,100 | 107,500 | 2.3 |
11/05/2021 |
45.07
|
753,900 | 44.72 | 45.76 | 44.20 | 35,700 | 89,300 | -2.8 |
10/05/2021 |
44.72
|
879,900 | 43.17 | 45.07 | 42.74 | 65,800 | 15,400 | 2.6 |
07/05/2021 |
43.17
|
648,100 | 44.20 | 44.20 | 43.04 | 4,100 | 200,000 | -9.9 |
06/05/2021 |
44.20
|
896,300 | 44.81 | 44.81 | 44.03 | 28,100 | 623,400 | -30.5 |
05/05/2021 |
44.81
|
926,600 | 44.03 | 45.33 | 44.03 | 172,500 | 610,000 | -22.5 |
04/05/2021 |
44.03
|
605,200 | 46.02 | 46.02 | 43.94 | 36,000 | 340,700 | -15.7 |
29/04/2021 |
46.02
|
393,000 | 44.81 | 46.45 | 44.81 | 58,100 | 2,500 | 3.0 |
28/04/2021 |
44.81
|
389,400 | 43.17 | 45.50 | 43.34 | 53,700 | 3,300 | 2.6 |
27/04/2021 |
43.17
|
652,100 | 44.81 | 45.24 | 43.17 | 130,900 | 287,500 | -7.9 |
26/04/2021 |
44.81
|
384,100 | 45.33 | 46.19 | 44.46 | 55,700 | 76,500 | -1.0 |
23/04/2021 |
45.33
|
646,200 | 44.64 | 45.33 | 42.99 | 193,700 | 243,700 | -2.5 |
22/04/2021 |
44.64
|
666,600 | 46.79 | 47.05 | 44.64 | 68,900 | 150,000 | -4.2 |
20/04/2021 |
46.79
|
534,500 | 47.40 | 48.17 | 46.53 | 38,300 | 125,800 | -4.8 |
19/04/2021 |
47.40
|
555,600 | 46.45 | 48.35 | 46.45 | 67,000 | 101,000 | -1.8 |
16/04/2021 |
46.45
|
1,122,700 | 48.17 | 48.17 | 46.28 | 11,200 | 282,800 | -14.7 |
15/04/2021 |
48.17
|
1,106,400 | 49.47 | 49.82 | 47.83 | 113,400 | 489,600 | -21.1 |
14/04/2021 |
49.47
|
1,125,700 | 50.16 | 50.16 | 49.12 | 37,900 | 216,000 | -10.2 |
13/04/2021 |
50.16
|
895,700 | 51.37 | 51.37 | 50.07 | 92,500 | 133,800 | -2.4 |
12/04/2021 |
51.37
|
384,400 | 51.54 | 51.71 | 51.02 | 55,700 | 2,100 | 3.2 |
09/04/2021 |
51.54
|
360,700 | 51.54 | 52.15 | 51.54 | 42,100 | 300 | 2.5 |
08/04/2021 |
51.54
|
252,000 | 52.23 | 52.23 | 51.37 | 37,100 | 50,100 | -0.8 |
07/04/2021 |
52.23
|
509,700 | 51.02 | 52.66 | 50.68 | 258,200 | 74,600 | 11.1 |
06/04/2021 |
51.02
|
380,200 | 51.46 | 51.46 | 51.02 | 26,900 | 13,000 | 0.8 |
05/04/2021 |
51.46
|
469,000 | 51.63 | 52.49 | 51.20 | 80,700 | 21,100 | 3.6 |
02/04/2021 |
51.63
|
508,300 | 51.28 | 52.23 | 51.02 | 89,400 | 0 | 5.3 |
01/04/2021 |
51.28
|
381,400 | 50.42 | 51.37 | 50.33 | 98,700 | 23,100 | 4.5 |
31/03/2021 |
50.42
|
498,300 | 50.94 | 50.94 | 50.25 | 9,100 | 105,300 | -5.6 |
30/03/2021 |
50.94
|
353,100 | 50.85 | 51.28 | 50.76 | 8,800 | 5,000 | 0.2 |
29/03/2021 |
50.85
|
609,600 | 49.99 | 50.94 | 49.73 | 82,600 | 1,200 | 4.8 |
26/03/2021 |
49.99
|
950,500 | 50.51 | 50.51 | 48.17 | 2,000 | 13,400 | -0.7 |
25/03/2021 |
50.51
|
555,300 | 50.94 | 51.37 | 50.33 | 35,300 | 800 | 2.0 |
24/03/2021 |
50.94
|
796,000 | 53.10 | 53.10 | 50.51 | 54,700 | 0 | 3.3 |
23/03/2021 |
53.10
|
624,500 | 53.70 | 54.13 | 52.92 | 8,600 | 0 | 0.5 |
22/03/2021 |
53.70
|
465,200 | 54.22 | 54.82 | 53.61 | 11,100 | 17,200 | -0.4 |
19/03/2021 |
54.22
|
1,118,700 | 53.18 | 54.22 | 53.01 | 5,300 | 33,200 | -1.7 |
18/03/2021 |
53.18
|
721,100 | 53.10 | 53.70 | 53.18 | 37,000 | 27,000 | 0.6 |
17/03/2021 |
53.10
|
370,900 | 53.01 | 53.53 | 52.84 | 18,000 | 75,000 | -3.5 |
16/03/2021 |
53.01
|
565,300 | 53.27 | 53.53 | 52.66 | 14,200 | 39,000 | -1.5 |
15/03/2021 |
53.27
|
670,300 | 53.53 | 54.05 | 53.18 | 2,700 | 300 | 0.1 |
12/03/2021 |
53.53
|
670,300 | 53.96 | 54.30 | 53.53 | 17,400 | 100 | 1.1 |
11/03/2021 |
53.96
|
721,600 | 54.22 | 55.00 | 53.53 | 32,700 | 16,200 | 1.0 |
10/03/2021 |
54.22
|
1,040,000 | 53.10 | 54.39 | 52.41 | 85,000 | 11,800 | 4.6 |
09/03/2021 |
53.10
|
808,600 | 53.61 | 53.61 | 52.41 | 16,900 | 5,600 | 0.7 |
08/03/2021 |
53.61
|
964,400 | 54.22 | 54.82 | 53.27 | 500 | 100,300 | -6.2 |
05/03/2021 |
54.22
|
863,300 | 54.91 | 54.91 | 53.18 | 30,900 | 78,100 | -2.9 |
04/03/2021 |
54.91
|
908,900 | 54.91 | 54.91 | 52.75 | 17,200 | 36,200 | -1.2 |
03/03/2021 |
54.91
|
1,082,500 | 54.56 | 55.60 | 54.56 | 22,100 | 12,500 | 0.6 |
02/03/2021 |
54.56
|
2,225,100 | 53.18 | 54.65 | 53.10 | 31,400 | 48,800 | -1.1 |
01/03/2021 |
53.18
|
717,900 | 52.66 | 53.61 | 52.41 | 30,100 | 14,400 | 1.0 |
26/02/2021 |
52.66
|
735,100 | 52.66 | 52.75 | 51.80 | 19,700 | 0 | 1.2 |
25/02/2021 |
52.66
|
949,200 | 53.10 | 53.27 | 51.97 | 1,700 | 600 | 0.1 |
24/02/2021 |
53.10
|
987,200 | 53.53 | 54.05 | 52.32 | 1,600 | 74,200 | -4.5 |
23/02/2021 |
53.53
|
921,900 | 53.53 | 53.61 | 52.92 | 161,700 | 5,000 | 9.7 |
22/02/2021 |
53.53
|
1,197,500 | 53.10 | 53.87 | 52.66 | 53,500 | 61,500 | -0.5 |
19/02/2021 |
53.10
|
636,500 | 53.44 | 53.44 | 52.58 | 20,700 | 2,700 | 1.1 |
18/02/2021 |
53.44
|
1,085,400 | 52.58 | 53.79 | 51.97 | 81,400 | 1,900 | 4.9 |
17/02/2021 |
52.58
|
788,500 | 49.90 | 52.75 | 49.99 | 29,000 | 0 | 1.7 |
09/02/2021 |
49.90
|
819,300 | 49.56 | 49.99 | 48.35 | 133,600 | 103,000 | 1.8 |
08/02/2021 |
49.56
|
821,600 | 50.59 | 50.76 | 47.48 | 67,500 | 49,700 | 1.0 |