Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
-0.50 | -0.85% | 43,700 | 1,100 | 0.1 |
56.30
59
58.50
|
2 tháng
(2024-07-18) |
-0.50 | -0.85% | 106,900 | -2,900 | -0.2 |
56
60.60
58.50
|
3 tháng
(2024-06-18) |
-1.70 | -2.82% | 247,200 | -3,400 | -0.2 |
56
61
58.50
|
6 tháng
(2024-03-20) |
8.67 | 17.41% | 1,030,300 | 64,800 | 3.6 |
49.83
61
58.50
|
12 tháng
(2023-09-22) |
24.53 | 72.19% | 1,317,600 | 106,000 | 5.2 |
30.35
61
58.50
|
24 tháng
(2022-09-27) |
27.35 | 87.82% | 1,466,871 | 133,800 | 6.3 |
22.53
61
58.50
|
36 tháng
(2021-10-04) |
28.48 | 94.90% | 1,680,238 | 144,700 | 6.7 |
22.53
61
58.50
|
60 tháng
(2019-10-14) |
45.05 | 334.81% | 2,191,929 | 138,800 | 6.6 |
9.28
61
58.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
16/09/2024 |
58.50
|
3,800 | 58.90 | 58.90 | 58 | 100 | 0 | 0.0 |
13/09/2024 |
57.50
|
400 | 57.50 | 57.50 | 57.50 | 0 | 0 | 0 |
12/09/2024 |
58.30
|
2,100 | 58 | 58.50 | 58 | 0 | 0 | 0 |
11/09/2024 |
58
|
800 | 58.50 | 58.50 | 58 | 0 | 0 | 0 |
10/09/2024 |
58
|
1,000 | 58.50 | 58.60 | 58 | 0 | 0 | 0 |
09/09/2024 |
58.20
|
4,300 | 58.60 | 58.70 | 58 | 0 | 0 | 0 |
06/09/2024 |
57.80
|
4,700 | 58.30 | 58.30 | 57.80 | 0 | 0 | 0 |
05/09/2024 |
58.40
|
2,300 | 58.50 | 58.50 | 57.50 | 0 | 0 | 0 |
04/09/2024 |
58
|
7,100 | 58.30 | 58.30 | 56 | 0 | 0 | 0 |
30/08/2024 |
58.50
|
5,500 | 58.90 | 58.90 | 57.60 | 0 | 0 | 0 |
29/08/2024 |
57.70
|
400 | 57.70 | 57.70 | 57.70 | 0 | 0 | 0 |
28/08/2024 |
57.80
|
500 | 57.80 | 57.80 | 57.80 | 0 | 0 | 0 |
27/08/2024 |
58.20
|
1,300 | 57.30 | 58.20 | 57.30 | 0 | 0 | 0 |
26/08/2024 |
57.90
|
2,000 | 58 | 58 | 56.70 | 1,000 | 0 | 0.1 |
23/08/2024 |
58
|
1,500 | 58.40 | 58.40 | 56.40 | 0 | 0 | 0 |
22/08/2024 |
56.30
|
2,500 | 57.80 | 58.50 | 56.30 | 0 | 0 | 0 |
21/08/2024 |
57.90
|
100 | 57.90 | 57.90 | 57.90 | 0 | 0 | 0 |
20/08/2024 |
58.60
|
3,100 | 58.80 | 58.90 | 56 | 0 | 0 | 0 |
19/08/2024 |
59
|
300 | 61.20 | 61.20 | 59 | 0 | 0 | 0 |
16/08/2024 |
56.10
|
700 | 56 | 56.10 | 55.50 | 0 | 0 | 0 |
15/08/2024 |
56
|
100 | 56 | 56 | 56 | 0 | 0 | 0 |
14/08/2024 |
57.60
|
1,100 | 56.10 | 57.60 | 56.10 | 0 | 0 | 0 |
13/08/2024 |
57.50
|
4,500 | 56 | 57.50 | 55.50 | 0 | 0 | 0 |
12/08/2024 |
56.10
|
4,400 | 57.20 | 57.20 | 56 | 0 | 0 | 0 |
09/08/2024 |
58
|
0 | 58 | 58 | 58 | 0 | 0 | 0 |
08/08/2024 |
57.90
|
400 | 58 | 58 | 57.90 | 0 | 0 | 0 |
07/08/2024 |
57.60
|
1,400 | 57 | 57.60 | 57 | 0 | 0 | 0 |
06/08/2024 |
57.90
|
7,700 | 57.90 | 57.90 | 56.50 | 0 | 0 | 0 |
05/08/2024 |
57.60
|
6,000 | 59.10 | 59.10 | 57.50 | 0 | 0 | 0 |
02/08/2024 |
59.10
|
3,100 | 59 | 59.40 | 59 | 0 | 1,300 | -0.1 |
01/08/2024 |
59
|
3,000 | 59.80 | 59.80 | 57 | 0 | 0 | 0 |
31/07/2024 |
59.80
|
3,700 | 59.70 | 59.80 | 59.70 | 0 | 0 | 0 |
30/07/2024 |
59.70
|
200 | 59.90 | 59.90 | 59.70 | 0 | 100 | -0.0 |
29/07/2024 |
59.90
|
1,200 | 59.20 | 59.90 | 59.20 | 0 | 900 | -0.1 |
26/07/2024 |
60.60
|
2,000 | 60.40 | 60.60 | 60.40 | 0 | 0 | 0 |
25/07/2024 |
58
|
11,600 | 58.70 | 58.70 | 57.90 | 0 | 1,300 | -0.1 |
24/07/2024 |
58.80
|
2,600 | 58.80 | 58.80 | 58 | 0 | 0 | 0 |
23/07/2024 |
59.40
|
200 | 58.20 | 59.40 | 58.20 | 0 | 0 | 0 |
22/07/2024 |
58.20
|
3,400 | 58.50 | 58.50 | 58.10 | 0 | 0 | 0 |
19/07/2024 |
58.70
|
5,700 | 61.30 | 61.30 | 58.60 | 0 | 400 | -0.0 |
18/07/2024 |
59
|
200 | 58.20 | 59 | 58.20 | 0 | 0 | 0 |
17/07/2024 |
58.80
|
5,000 | 59.20 | 59.50 | 58.60 | 0 | 500 | -0.0 |
16/07/2024 |
59.70
|
2,700 | 58.60 | 59.70 | 58.50 | 0 | 500 | -0.0 |
15/07/2024 |
58.30
|
800 | 58.50 | 59.70 | 58.30 | 0 | 0 | 0 |
12/07/2024 |
58.20
|
4,400 | 60.30 | 60.50 | 58.20 | 0 | 0 | 0 |
11/07/2024 |
60.50
|
500 | 60.90 | 60.90 | 60.40 | 0 | 0 | 0 |
10/07/2024 |
58.90
|
5,800 | 59.50 | 59.50 | 58.90 | 0 | 0 | 0 |
09/07/2024 |
59.90
|
200 | 59.90 | 59.90 | 59.90 | 0 | 0 | 0 |
08/07/2024 |
59.90
|
13,100 | 60 | 60 | 59.70 | 0 | 0 | 0 |
05/07/2024 |
59.90
|
0 | 59.90 | 59.90 | 59.90 | 0 | 0 | 0 |
04/07/2024 |
59.90
|
100 | 59.90 | 59.90 | 59.90 | 0 | 0 | 0 |
03/07/2024 |
58
|
5,000 | 58.70 | 58.70 | 58 | 0 | 0 | 0 |
02/07/2024 |
59
|
1,000 | 58 | 59 | 58 | 0 | 0 | 0 |
01/07/2024 |
59.90
|
1,900 | 59.60 | 59.90 | 58.60 | 0 | 0 | 0 |
28/06/2024 |
59.60
|
1,000 | 61.80 | 61.80 | 59.60 | 200 | 0 | 0.0 |
27/06/2024 |
60
|
7,300 | 60.60 | 60.60 | 60 | 0 | 0 | 0 |
26/06/2024 |
60.70
|
400 | 61 | 61 | 60.70 | 0 | 0 | 0 |
25/06/2024 |
60
|
5,000 | 61.40 | 62.20 | 59 | 0 | 0 | 0 |
24/06/2024 |
61
|
14,800 | 62 | 63 | 59 | 300 | 0 | 0.0 |
21/06/2024 |
59.80
|
14,500 | 60 | 63.50 | 59.80 | 0 | 0 | 0 |
20/06/2024 |
60.10
|
6,100 | 60.50 | 60.50 | 58.20 | 0 | 0 | 0 |
19/06/2024 |
60
|
45,500 | 60.10 | 60.10 | 58.20 | 0 | 0 | 0 |
18/06/2024 |
60.20
|
5,200 | 60.10 | 60.30 | 59 | 0 | 0 | 0 |
17/06/2024 |
59.90
|
53,300 | 60.40 | 60.40 | 58.90 | 0 | 0 | 0 |
14/06/2024 |
58.60
|
3,500 | 58.60 | 60.70 | 58.60 | 0 | 0 | 0 |
13/06/2024 |
58.60
|
2,700 | 58.90 | 58.90 | 58 | 0 | 0 | 0 |
12/06/2024 |
58.70
|
6,800 | 58.90 | 58.90 | 57.50 | 700 | 1,000 | -0.0 |
11/06/2024 |
58.70
|
2,100 | 59.80 | 59.80 | 58.60 | 300 | 0 | 0 |
10/06/2024 |
59.80
|
22,300 | 57.50 | 61 | 57.50 | 1,200 | 0 | 0.1 |
07/06/2024 |
57.50
|
51,100 | 56.80 | 57.50 | 56.60 | 0 | 0 | 0 |
06/06/2024 |
57.20
|
1,500 | 57.20 | 57.20 | 57.10 | 900 | 0 | 0.1 |
05/06/2024 |
57
|
39,200 | 57.10 | 57.60 | 56.80 | 600 | 0 | 0.0 |
04/06/2024 |
57.10
|
13,500 | 56.70 | 58.90 | 56.70 | 400 | 0 | 0.0 |
03/06/2024 |
58.30
|
41,400 | 58.40 | 58.40 | 57.10 | 100 | 0 | 0.0 |
31/05/2024 |
56.50
|
10,100 | 55.10 | 56.50 | 55.10 | 0 | 0 | 0 |
30/05/2024 |
58
|
21,100 | 58 | 58 | 57.30 | 500 | 0 | 0.0 |
29/05/2024 |
57.90
|
600 | 58 | 58.10 | 57.90 | 0 | 0 | 0 |
28/05/2024 |
57.10
|
0 | 57.10 | 57.10 | 57.10 | 0 | 0 | 0 |
27/05/2024 |
58
|
3,500 | 57.40 | 58 | 56.80 | 500 | 0 | 0.0 |
24/05/2024 |
56.90
|
10,000 | 57.90 | 57.90 | 56.90 | 0 | 1,000 | -0.1 |
23/05/2024 |
58
|
500 | 57.70 | 58 | 57.70 | 0 | 0 | 0 |
22/05/2024 |
59
|
2,300 | 58.20 | 59.50 | 58.20 | 0 | 0 | 0 |
21/05/2024 |
58.20
|
2,200 | 58.20 | 58.20 | 58.10 | 0 | 0 | 0 |
20/05/2024 |
57.90
|
3,800 | 57.80 | 59 | 57.80 | 0 | 0 | 0 |
17/05/2024 |
58
|
2,900 | 57.30 | 58.90 | 57.30 | 0 | 0 | 0 |
16/05/2024 |
57.20
|
7,200 | 59.90 | 61 | 57 | 0 | 0 | 0 |
15/05/2024 |
59.80
|
3,300 | 59.80 | 60 | 59.80 | 300 | 0 | 0.0 |
14/05/2024 |
59.80
|
2,600 | 58 | 60 | 58 | 0 | 0 | 0 |
13/05/2024 |
57.70
|
4,800 | 58 | 58.10 | 57.70 | 700 | 0 | 0.0 |
10/05/2024 |
60.40
|
0 | 60.40 | 60.40 | 60.40 | 0 | 0 | 0 |
09/05/2024 |
61
|
16,400 | 58 | 61 | 58 | 0 | 1,000 | -0.1 |
08/05/2024 |
58
|
6,500 | 57.20 | 58 | 57.20 | 300 | 0 | 0.0 |
07/05/2024 |
57.60
|
3,400 | 57.20 | 57.60 | 57 | 1,900 | 0 | 0.1 |
06/05/2024 |
57.60
|
6,000 | 57.10 | 59.60 | 57.10 | 2,300 | 0 | 0.1 |
03/05/2024 |
57.60
|
4,400 | 55.50 | 57.60 | 55.50 | 1,000 | 0 | 0.1 |
02/05/2024 |
57.90
|
800 | 57.50 | 58 | 57.50 | 300 | 0 | 0.0 |
26/04/2024 |
57.50
|
9,300 | 57.50 | 58 | 57.50 | 3,800 | 0 | 0.2 |
25/04/2024 |
57
|
1,500 | 56.20 | 57 | 52.30 | 0 | 300 | -0.0 |
24/04/2024 |
58.30
|
7,000 | 58.30 | 58.30 | 56.80 | 3,000 | 0 | 0.2 |
23/04/2024 |
58.20
|
200 | 58.20 | 58.20 | 58.20 | 100 | 0 | 0.0 |