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) |
3.80 | 4.92% | 11,692,900 | 183,799 | 14.5 |
72.90
81
81
|
2 tháng
(2024-07-22) |
2.50 | 3.18% | 27,854,400 | 195,307 | 13.7 |
69.50
81
81
|
3 tháng
(2024-06-26) |
-6 | -6.90% | 47,045,300 | -622,633 | -57.6 |
69.50
89.50
81
|
6 tháng
(2024-03-25) |
-2.30 | -2.76% | 108,716,800 | -859,154 | -74.7 |
68.20
92
81
|
12 tháng
(2023-09-25) |
32.10 | 65.64% | 237,561,900 | -4,783,029 | -327.2 |
40
94.10
81
|
24 tháng
(2022-09-30) |
37.51 | 86.23% | 368,296,831 | -16,452,619 | -695.3 |
19.01
94.10
81
|
36 tháng
(2021-10-05) |
13.91 | 20.74% | 430,462,000 | -16,579,949 | -704.5 |
19.01
94.10
81
|
60 tháng
(2019-10-16) |
22.46 | 38.36% | 495,488,856 | -17,278,484 | -709.6 |
19.01
94.10
81
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
20/05/2021 |
54.28
|
124,562 | 53.71 | 54.28 | 53.39 | 37,500 | 3,040 | 2.9 |
19/05/2021 |
53.71
|
103,181 | 53.51 | 53.71 | 53.26 | 32,600 | 4,300 | 2.4 |
18/05/2021 |
53.51
|
102,002 | 54.02 | 54.21 | 53.01 | 37,600 | 10,900 | 2.2 |
17/05/2021 |
54.02
|
102,180 | 54.21 | 54.97 | 53.90 | 44,000 | 10,100 | 2.9 |
14/05/2021 |
54.21
|
96,576 | 53.26 | 55.35 | 53.13 | 39,600 | 1,800 | 3.2 |
13/05/2021 |
53.26
|
297,201 | 55.16 | 55.35 | 53.07 | 43,100 | 73,500 | -2.6 |
12/05/2021 |
55.16
|
253,391 | 55.99 | 55.99 | 54.78 | 74,200 | 13,400 | 5.3 |
11/05/2021 |
55.99
|
168,643 | 56.69 | 56.69 | 55.92 | 61,400 | 2,300 | 5.2 |
10/05/2021 |
56.69
|
260,361 | 57.13 | 57.26 | 55.04 | 127,200 | 4,800 | 10.9 |
07/05/2021 |
57.13
|
568,500 | 56.43 | 58.33 | 55.99 | 354,700 | 76,720 | 25.1 |
06/05/2021 |
56.43
|
941,194 | 54.21 | 56.75 | 53.96 | 527,900 | 141,175 | 34.2 |
05/05/2021 |
54.21
|
559,000 | 51.04 | 55.54 | 50.73 | 151,200 | 24,020 | 10.7 |
04/05/2021 |
51.04
|
409,500 | 51.17 | 51.17 | 49.58 | 157,700 | 111,700 | 3.7 |
29/04/2021 |
51.17
|
103,000 | 51.11 | 51.36 | 50.79 | 23,200 | 0 | 1.9 |
28/04/2021 |
51.11
|
196,812 | 51.17 | 51.49 | 50.73 | 17,100 | 71,900 | -4.4 |
27/04/2021 |
51.17
|
118,948 | 51.36 | 52.31 | 51.04 | 82,400 | 132,400 | -4.0 |
26/04/2021 |
51.36
|
274,096 | 52.31 | 53.26 | 51.36 | 81,700 | 149,696 | -5.6 |
23/04/2021 |
52.31
|
385,684 | 50.92 | 53.13 | 50.79 | 74,226 | 173,439 | -8.1 |
22/04/2021 |
50.92
|
291,346 | 52.44 | 53.13 | 50.73 | 52,600 | 105,706 | -4.4 |
20/04/2021 |
52.44
|
344,800 | 52.56 | 53.71 | 52.37 | 25,200 | 203,307 | -14.8 |
19/04/2021 |
52.56
|
194,400 | 52.37 | 52.63 | 52.06 | 6,010 | 108,359 | -8.4 |
16/04/2021 |
52.37
|
349,670 | 53.26 | 53.51 | 52.31 | 32,500 | 185,300 | -12.6 |
15/04/2021 |
53.26
|
526,200 | 53.45 | 54.85 | 52.44 | 67,100 | 304,400 | 0 |
14/04/2021 |
53.45
|
251,254 | 52.88 | 53.83 | 51.87 | 9,100 | 84,100 | -6.2 |
13/04/2021 |
52.88
|
525,575 | 54.47 | 54.47 | 52.69 | 65,800 | 255,400 | -15.9 |
12/04/2021 |
54.47
|
272,923 | 54.78 | 55.48 | 54.21 | 9,310 | 81,600 | -6.2 |
09/04/2021 |
54.78
|
297,100 | 55.35 | 55.73 | 54.59 | 2,800 | 41,161 | -3.3 |
08/04/2021 |
55.35
|
174,049 | 55.73 | 56.30 | 55.29 | 3,857 | 76,496 | -6.3 |
07/04/2021 |
55.73
|
278,409 | 55.99 | 56.43 | 55.48 | 17,700 | 96,305 | -6.9 |
06/04/2021 |
55.99
|
439,983 | 55.04 | 56.11 | 55.29 | 6,700 | 186,800 | -15.8 |
05/04/2021 |
55.04
|
357,494 | 55.67 | 56.75 | 54.78 | 13,840 | 183,197 | -14.7 |
02/04/2021 |
55.67
|
254,759 | 57.00 | 57.07 | 55.16 | 4,280 | 132,881 | -11.3 |
01/04/2021 |
57.00
|
268,927 | 57.07 | 57.64 | 56.69 | 20,800 | 83,800 | -5.7 |
31/03/2021 |
57.07
|
556,943 | 54.34 | 57.07 | 53.90 | 222,850 | 320,614 | -8.3 |
30/03/2021 |
54.34
|
506,547 | 54.34 | 54.53 | 52.31 | 142,800 | 59,700 | 7.0 |
29/03/2021 |
54.34
|
321,196 | 55.80 | 55.92 | 54.09 | 7,150 | 97,200 | -7.8 |
26/03/2021 |
55.80
|
228,700 | 56.43 | 56.43 | 55.16 | 1,400 | 9,000 | -0.7 |
25/03/2021 |
56.43
|
298,282 | 56.88 | 57.07 | 55.61 | 102,751 | 96,489 | 0.6 |
24/03/2021 |
56.88
|
348,815 | 57.83 | 57.83 | 56.50 | 63,080 | 74,010 | -1.0 |
23/03/2021 |
57.83
|
224,553 | 57.83 | 58.65 | 57.51 | 53,400 | 98,700 | -4.1 |
22/03/2021 |
57.83
|
293,202 | 58.90 | 59.16 | 57.70 | 17,317 | 144,908 | -11.7 |
19/03/2021 |
58.90
|
222,579 | 58.21 | 58.97 | 57.70 | 1,300 | 79,235 | -7.2 |
18/03/2021 |
58.21
|
317,543 | 58.21 | 58.97 | 58.21 | 95,300 | 189,841 | -8.7 |
17/03/2021 |
58.21
|
408,567 | 58.90 | 58.97 | 58.02 | 207,600 | 278,433 | -6.5 |
16/03/2021 |
58.90
|
474,479 | 59.73 | 60.24 | 58.65 | 155,700 | 310,118 | -14.4 |
15/03/2021 |
59.73
|
388,100 | 58.14 | 61.06 | 58.65 | 10,900 | 228,286 | -20.5 |
12/03/2021 |
58.14
|
665,119 | 57.64 | 59.60 | 57.70 | 59,000 | 547,979 | -45.0 |
11/03/2021 |
57.64
|
508,188 | 57.70 | 58.84 | 57.45 | 12,900 | 488,000 | -43.3 |
10/03/2021 |
57.70
|
486,323 | 57.70 | 58.27 | 57.13 | 166,200 | 328,500 | -14.7 |
09/03/2021 |
57.70
|
309,117 | 58.97 | 59.03 | 57.19 | 8,926 | 163,505 | -14.1 |
08/03/2021 |
58.97
|
336,110 | 59.54 | 59.98 | 58.52 | 79,000 | 139,716 | -5.7 |
05/03/2021 |
59.54
|
331,269 | 60.05 | 60.49 | 59.35 | 81,260 | 291,193 | -19.7 |
04/03/2021 |
60.05
|
219,713 | 60.87 | 61.19 | 60.05 | 57,200 | 135,107 | -7.4 |
03/03/2021 |
60.87
|
206,647 | 61.00 | 61.38 | 60.74 | 51,601 | 110,300 | -5.6 |
02/03/2021 |
61.00
|
121,200 | 61.25 | 62.27 | 61.00 | 4,700 | 70,800 | -6.4 |
01/03/2021 |
61.25
|
105,601 | 61.82 | 62.33 | 61.00 | 3,200 | 54,487 | -5.0 |
26/02/2021 |
61.82
|
188,972 | 60.55 | 61.95 | 60.24 | 40,990 | 117,800 | -7.3 |
25/02/2021 |
60.55
|
145,595 | 61.19 | 61.57 | 60.55 | 6,900 | 119,188 | -10.8 |
24/02/2021 |
61.19
|
106,903 | 61.38 | 61.82 | 61.19 | 6,600 | 45,700 | -3.8 |
23/02/2021 |
61.38
|
136,729 | 61.88 | 61.88 | 61.06 | 58,200 | 91,900 | -3.3 |
22/02/2021 |
61.88
|
116,991 | 61.95 | 62.14 | 61.76 | 53,442 | 51,789 | 0.2 |
19/02/2021 |
61.95
|
103,100 | 62.20 | 62.46 | 61.82 | 2,400 | 31,768 | -2.9 |
18/02/2021 |
62.20
|
165,400 | 62.39 | 62.96 | 62.14 | 43,500 | 59,100 | -1.5 |
17/02/2021 |
62.39
|
71,000 | 61.38 | 62.46 | 61.50 | 36,800 | 15,000 | 2.1 |
09/02/2021 |
61.38
|
189,833 | 58.71 | 61.82 | 58.97 | 102,400 | 146,600 | 0 |
08/02/2021 |
58.71
|
273,400 | 62.14 | 62.77 | 58.33 | 64,630 | 227,250 | 0 |
05/02/2021 |
62.14
|
34,253 | 61.50 | 62.14 | 61.63 | 800 | 11,300 | -1.0 |
04/02/2021 |
61.50
|
490,153 | 62.84 | 62.96 | 60.49 | 156,600 | 455,618 | -29.0 |
03/02/2021 |
62.84
|
251,896 | 64.04 | 64.04 | 62.46 | 58,446 | 164,700 | -10.5 |
02/02/2021 |
64.04
|
96,700 | 64.04 | 64.04 | 60.24 | 25,010 | 3,600 | 2.1 |
01/02/2021 |
64.04
|
97,900 | 64.86 | 65.88 | 63.15 | 63,000 | 6,800 | 5.7 |
29/01/2021 |
64.86
|
189,591 | 57.07 | 65.05 | 57.07 | 112,500 | 42,200 | 7.0 |
28/01/2021 |
57.07
|
428,410 | 63.09 | 63.15 | 55.16 | 228,936 | 118,849 | 10.1 |
27/01/2021 |
63.09
|
318,251 | 65.31 | 66.13 | 63.09 | 155,619 | 199,500 | -4.4 |
26/01/2021 |
65.31
|
360,631 | 67.65 | 67.65 | 64.04 | 148,100 | 144,267 | 0.4 |
25/01/2021 |
67.65
|
216,255 | 67.53 | 67.97 | 67.34 | 126,936 | 56,700 | 7.5 |
22/01/2021 |
67.53
|
364,800 | 68.16 | 68.16 | 67.27 | 172,335 | 180,600 | -0.9 |
21/01/2021 |
68.16
|
272,241 | 67.84 | 69.11 | 67.21 | 53,170 | 201,100 | -15.9 |
20/01/2021 |
67.84
|
334,170 | 68.35 | 68.86 | 63.34 | 34,000 | 112,000 | -8.3 |
19/01/2021 |
68.35
|
401,329 | 71.08 | 72.22 | 66.58 | 280,789 | 296,488 | -1.7 |
18/01/2021 |
71.08
|
204,174 | 70.51 | 72.79 | 69.81 | 25,248 | 87,093 | -6.9 |
15/01/2021 |
70.51
|
367,209 | 72.73 | 73.23 | 69.75 | 18,100 | 138,100 | -13.4 |
14/01/2021 |
72.73
|
330,630 | 73.61 | 73.87 | 71.97 | 15,700 | 91,010 | -8.7 |
13/01/2021 |
73.61
|
169,051 | 73.87 | 75.96 | 73.55 | 17,720 | 60,054 | -5.0 |
12/01/2021 |
73.87
|
359,800 | 71.33 | 74.82 | 71.40 | 19,800 | 112,920 | -10.8 |
11/01/2021 |
71.33
|
926,200 | 68.23 | 73.49 | 68.23 | 36,202 | 505,951 | -52.7 |
08/01/2021 |
68.23
|
175,200 | 67.84 | 68.48 | 68.10 | 59,260 | 97,000 | -4.1 |
07/01/2021 |
67.84
|
201,800 | 68.29 | 68.35 | 67.84 | 71,900 | 166,900 | -10.2 |
06/01/2021 |
68.29
|
135,700 | 68.35 | 68.42 | 68.03 | 80,880 | 72,202 | 0.9 |
05/01/2021 |
68.35
|
128,400 | 68.23 | 68.61 | 67.91 | 68,850 | 69,900 | -0.1 |
04/01/2021 |
68.23
|
207,600 | 68.80 | 68.99 | 68.03 | 29,221 | 38,927 | -1.0 |
31/12/2020 |
68.80
|
68,600 | 69.05 | 69.18 | 68.16 | 1,255 | 1,557 | -0.0 |
30/12/2020 |
69.05
|
61,300 | 68.48 | 69.11 | 68.48 | 28,260 | 590 | 0.0 |
29/12/2020 |
68.48
|
57,200 | 68.42 | 68.67 | 68.16 | 28,260 | 590 | 3.0 |
28/12/2020 |
68.42
|
85,700 | 68.48 | 68.48 | 67.84 | 13,688 | 800 | 1.4 |
25/12/2020 |
68.48
|
36,711 | 68.23 | 68.48 | 67.84 | 18,407 | 8,700 | 1.0 |
24/12/2020 |
68.23
|
75,900 | 68.92 | 68.92 | 67.53 | 15,607 | 25,376 | -1.0 |
23/12/2020 |
68.92
|
82,118 | 68.73 | 69.43 | 68.48 | 35,000 | 28,120 | 0.7 |
22/12/2020 |
68.73
|
237,009 | 69.18 | 69.18 | 67.84 | 136,380 | 184,641 | -5.2 |
21/12/2020 |
69.18
|
52,395 | 68.48 | 69.30 | 68.10 | 18,500 | 8,078 | 1.1 |