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) |
-1.10 | -2.24% | 2,335,300 | -1,200 | -0.1 |
47.20
50.80
48.05
|
2 tháng
(2024-07-22) |
4.05 | 9.20% | 5,587,500 | -99,600 | -4.5 |
43.10
50.80
48.05
|
3 tháng
(2024-06-21) |
0.80 | 1.69% | 9,746,200 | -78,800 | -3.6 |
43.10
50.80
48.05
|
6 tháng
(2024-03-25) |
5.10 | 11.87% | 22,818,500 | -59,415 | -3.3 |
42.10
52.70
48.05
|
12 tháng
(2023-09-25) |
6.81 | 16.50% | 40,642,600 | 408,675 | 18.1 |
31.40
52.70
48.05
|
24 tháng
(2022-09-30) |
18.05 | 60.18% | 72,943,000 | -683,785 | -13.9 |
26.36
52.70
48.05
|
36 tháng
(2021-10-05) |
-0.66 | -1.35% | 103,515,600 | -2,504,830 | -66.9 |
26.36
59.35
48.05
|
60 tháng
(2019-10-16) |
21.14 | 78.57% | 155,002,670 | -2,392,120 | -5.9 |
12.26
59.35
48.05
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/09/2024 |
48.05
|
36,300 | 48.30 | 48.30 | 47.70 | 100 | 2,800 | -0.1 |
18/09/2024 |
47.80
|
45,700 | 48.50 | 48.60 | 47.80 | 0 | 0 | 0 |
17/09/2024 |
48.15
|
84,500 | 47.20 | 48.15 | 47.05 | 3,200 | 2,600 | 0.0 |
16/09/2024 |
47.20
|
39,200 | 47.80 | 47.90 | 47 | 0 | 0 | 0 |
13/09/2024 |
47.80
|
48,100 | 47.65 | 47.90 | 47.50 | 1,400 | 1,000 | 0.0 |
12/09/2024 |
47.65
|
50,400 | 47.45 | 47.95 | 47.25 | 5,300 | 0 | 0.3 |
11/09/2024 |
47.20
|
208,200 | 48.20 | 48.30 | 47 | 4,800 | 900 | 0.2 |
10/09/2024 |
48.65
|
39,800 | 48.75 | 49.05 | 48.40 | 0 | 800 | -0.0 |
09/09/2024 |
48.75
|
38,500 | 48.45 | 48.75 | 48.15 | 0 | 100 | -0.0 |
06/09/2024 |
48.50
|
95,600 | 47.80 | 48.90 | 47.80 | 9,600 | 0 | 0.5 |
05/09/2024 |
48.25
|
78,800 | 48.10 | 48.60 | 47.50 | 1,000 | 7,600 | -0.3 |
04/09/2024 |
48.05
|
102,300 | 49 | 49 | 48.05 | 100 | 4,300 | -0.2 |
30/08/2024 |
49.25
|
75,900 | 49 | 49.30 | 48.50 | 0 | 4,400 | -0.2 |
29/08/2024 |
48.85
|
107,300 | 49.65 | 49.65 | 48.85 | 700 | 900 | -0.0 |
28/08/2024 |
49.30
|
99,600 | 49.80 | 50 | 48.50 | 5,200 | 4,700 | 0.0 |
27/08/2024 |
50
|
142,400 | 50 | 50 | 49.10 | 2,500 | 5,700 | -0.2 |
26/08/2024 |
50
|
209,200 | 49.60 | 51.50 | 49.60 | 800 | 25,000 | -1.2 |
23/08/2024 |
49.80
|
124,900 | 49.60 | 50 | 49.50 | 0 | 2,900 | -0.1 |
22/08/2024 |
49.95
|
156,100 | 50.50 | 50.80 | 49.90 | 1,800 | 3,400 | -0.1 |
21/08/2024 |
50.80
|
394,300 | 49.15 | 52 | 49.10 | 30,600 | 2,900 | 1.4 |
20/08/2024 |
49.15
|
158,200 | 49.60 | 49.80 | 49 | 4,000 | 2,300 | 0.1 |
19/08/2024 |
49.65
|
233,000 | 49.20 | 49.90 | 49.20 | 300 | 10,000 | -0.5 |
16/08/2024 |
49
|
334,600 | 48.80 | 49.75 | 48.65 | 10,100 | 18,500 | -0.4 |
15/08/2024 |
48.80
|
103,800 | 48.75 | 48.80 | 47.60 | 5,900 | 5,400 | 0.0 |
14/08/2024 |
48.80
|
242,800 | 49 | 50 | 48.60 | 8,900 | 9,800 | -0.0 |
13/08/2024 |
48.60
|
181,000 | 48.50 | 48.80 | 47.80 | 7,100 | 12,300 | -0.3 |
12/08/2024 |
48.60
|
202,700 | 48.45 | 49 | 48 | 12,900 | 0 | 0.6 |
09/08/2024 |
47.90
|
135,700 | 48.10 | 48.40 | 47.50 | 900 | 3,200 | -0.1 |
08/08/2024 |
47.50
|
503,100 | 44.40 | 47.50 | 44.40 | 33,300 | 6,700 | 1.2 |
07/08/2024 |
44.40
|
46,600 | 45.20 | 45.20 | 44 | 700 | 13,200 | -0.6 |
06/08/2024 |
44.10
|
56,100 | 43.60 | 44.25 | 43 | 3,200 | 200 | 0.1 |
05/08/2024 |
43.60
|
214,200 | 43.30 | 44.80 | 42.50 | 4,800 | 0 | 0.2 |
02/08/2024 |
45
|
121,200 | 43.05 | 45 | 43.05 | 14,100 | 78,000 | -2.8 |
01/08/2024 |
44
|
160,900 | 46.30 | 46.30 | 43.05 | 5,000 | 4,900 | -0.0 |
31/07/2024 |
46.25
|
91,500 | 46.50 | 46.75 | 45.60 | 100 | 2,600 | -0.1 |
30/07/2024 |
46.10
|
83,800 | 45.75 | 46.15 | 45.30 | 0 | 6,200 | -0.3 |
29/07/2024 |
45.75
|
51,200 | 46.20 | 46.80 | 45.70 | 200 | 15,100 | -0.7 |
26/07/2024 |
46.10
|
46,200 | 45 | 46.10 | 44.65 | 0 | 3,400 | -0.2 |
25/07/2024 |
44.60
|
41,100 | 45.10 | 45.10 | 44.20 | 0 | 9,100 | -0.4 |
24/07/2024 |
45.40
|
115,600 | 42.50 | 45.40 | 42.50 | 20,100 | 5,000 | 0.6 |
23/07/2024 |
43.10
|
121,500 | 44.30 | 44.50 | 43.10 | 200 | 23,300 | -1.0 |
22/07/2024 |
44
|
165,600 | 45.10 | 45.65 | 43.50 | 12,100 | 11,400 | 0.0 |
19/07/2024 |
45.50
|
122,100 | 46.20 | 47.40 | 45.50 | 3,100 | 4,000 | -0.0 |
18/07/2024 |
46.20
|
262,200 | 46.60 | 46.80 | 43.45 | 26,000 | 900 | 1.1 |
17/07/2024 |
46.70
|
279,900 | 48.50 | 48.60 | 46.55 | 1,500 | 9,100 | -0.4 |
16/07/2024 |
48.50
|
123,000 | 49.10 | 49.50 | 48.50 | 2,600 | 3,000 | -0.0 |
15/07/2024 |
49
|
72,100 | 49.20 | 49.75 | 48.75 | 500 | 2,000 | -0.1 |
12/07/2024 |
49.30
|
107,600 | 48.75 | 49.55 | 48.60 | 6,300 | 100 | 0.3 |
11/07/2024 |
48.55
|
105,600 | 48.50 | 49.50 | 48.30 | 0 | 0 | 0 |
10/07/2024 |
48.50
|
226,600 | 49.30 | 49.50 | 48.30 | 0 | 14,500 | -0.7 |
09/07/2024 |
49.30
|
227,600 | 50.80 | 50.90 | 49.30 | 100 | 3,300 | -0.2 |
08/07/2024 |
50
|
121,600 | 50.60 | 50.60 | 49.70 | 200 | 4,200 | -0.2 |
05/07/2024 |
49.80
|
351,800 | 49.55 | 51.10 | 49.50 | 18,300 | 2,300 | 0.8 |
04/07/2024 |
49.60
|
130,400 | 49.75 | 49.75 | 49.20 | 0 | 0 | 0 |
03/07/2024 |
49.75
|
204,900 | 49.70 | 49.95 | 49.35 | 100 | 10,300 | -0.5 |
02/07/2024 |
49.50
|
440,800 | 48.30 | 49.75 | 48.20 | 0 | 38,500 | -1.9 |
01/07/2024 |
48.40
|
167,500 | 47.05 | 48.40 | 47.05 | 2,200 | 3,200 | -0.0 |
28/06/2024 |
48
|
188,600 | 48.20 | 48.20 | 45.50 | 2,000 | 8,000 | -0.3 |
27/06/2024 |
48.20
|
401,600 | 46.70 | 48.30 | 46.60 | 76,100 | 800 | 3.6 |
26/06/2024 |
46.60
|
93,200 | 46.55 | 46.65 | 46.05 | 2,700 | 0 | 0.1 |
25/06/2024 |
46.50
|
57,100 | 46.35 | 46.80 | 46.25 | 1,300 | 0 | 0.1 |
24/06/2024 |
46.35
|
274,200 | 46.80 | 47.95 | 46.35 | 6,400 | 6,600 | -0.0 |
21/06/2024 |
47.25
|
200,300 | 47.15 | 48 | 47 | 1,700 | 19,500 | -0.9 |
20/06/2024 |
47.15
|
139,300 | 48 | 48.35 | 46.90 | 0 | 36,200 | -1.7 |
19/06/2024 |
47.90
|
204,700 | 48.30 | 49.20 | 47.75 | 1,100 | 300 | 0.0 |
18/06/2024 |
48
|
158,300 | 47.75 | 48 | 47.15 | 2,000 | 1,600 | 0.0 |
17/06/2024 |
46.90
|
335,500 | 48.05 | 48.05 | 46.10 | 42,700 | 300 | 2.0 |
14/06/2024 |
48
|
282,500 | 49.20 | 49.55 | 48 | 3,600 | 3,200 | 0.0 |
13/06/2024 |
49.20
|
223,300 | 49.85 | 49.85 | 49.20 | 0 | 0 | 0 |
12/06/2024 |
49.75
|
264,900 | 49.90 | 50 | 49.10 | 1,000 | 4,000 | -0.1 |
11/06/2024 |
49.80
|
263,800 | 50.70 | 50.90 | 49.55 | 600 | 3,900 | -0.2 |
10/06/2024 |
50.70
|
228,000 | 50.20 | 52 | 50.20 | 3,500 | 22,100 | -1.0 |
07/06/2024 |
50.80
|
198,000 | 50.90 | 51.30 | 50.40 | 57,900 | 2,900 | 2.8 |
06/06/2024 |
50.70
|
268,400 | 51.40 | 51.50 | 50 | 0 | 17,500 | -0.9 |
05/06/2024 |
51.20
|
583,300 | 51.40 | 51.80 | 50.80 | 14,500 | 16,100 | -0.1 |
04/06/2024 |
50.90
|
360,300 | 52 | 52 | 50.80 | 0 | 4,900 | -0.3 |
03/06/2024 |
52
|
499,200 | 50.50 | 52.50 | 49.70 | 27,600 | 7,700 | 1.0 |
31/05/2024 |
49.70
|
562,400 | 48.80 | 50.50 | 48.50 | 19,100 | 7,800 | 0.6 |
30/05/2024 |
48.80
|
158,200 | 49 | 49.80 | 48.35 | 7,300 | 5,900 | 0.1 |
29/05/2024 |
49.20
|
269,900 | 49.70 | 49.85 | 49.15 | 11,500 | 13,100 | -0.1 |
28/05/2024 |
49.55
|
144,900 | 50.50 | 50.50 | 49.50 | 12,800 | 8,600 | 0.2 |
27/05/2024 |
49.40
|
73,000 | 49.50 | 49.60 | 49.10 | 0 | 2,500 | -0.1 |
24/05/2024 |
49.50
|
358,000 | 50.50 | 51.90 | 49 | 7,200 | 19,300 | -0.6 |
23/05/2024 |
51.30
|
354,300 | 51.10 | 52 | 49.55 | 10,700 | 14,300 | -0.2 |
22/05/2024 |
51.10
|
215,300 | 53.40 | 53.40 | 51 | 1,100 | 15,200 | -0.7 |
21/05/2024 |
52.70
|
595,700 | 50.30 | 54 | 50.30 | 7,400 | 17,300 | -0.5 |
20/05/2024 |
50.90
|
321,600 | 49.20 | 51 | 48.90 | 17,100 | 10,100 | 0.3 |
17/05/2024 |
49
|
266,400 | 50 | 50 | 48.70 | 100 | 42,100 | -2.1 |
16/05/2024 |
49.70
|
188,800 | 51.30 | 51.30 | 49.35 | 300 | 43,000 | -2.1 |
15/05/2024 |
50.30
|
338,600 | 49.30 | 51.90 | 49 | 400 | 71,000 | -3.6 |
14/05/2024 |
49.25
|
160,500 | 48.50 | 49.70 | 48.10 | 20,900 | 2,700 | 0.9 |
13/05/2024 |
48.50
|
138,700 | 49.90 | 49.90 | 48 | 3,300 | 16,200 | -0.6 |
10/05/2024 |
49.20
|
204,100 | 49.20 | 50 | 48.50 | 45,700 | 5,000 | 2.0 |
09/05/2024 |
49.20
|
250,800 | 50.20 | 50.90 | 49 | 23,600 | 9,200 | 0.7 |
08/05/2024 |
49.20
|
724,500 | 45.80 | 49.20 | 45 | 72,400 | 16,900 | 2.7 |
07/05/2024 |
46
|
232,000 | 45.90 | 46.50 | 44.75 | 12,600 | 7,600 | 0.2 |
06/05/2024 |
45
|
164,600 | 44.55 | 45.25 | 44.55 | 2,100 | 1,700 | 0.0 |
03/05/2024 |
44.50
|
117,700 | 45.50 | 45.50 | 44.50 | 100 | 1,100 | -0.0 |
02/05/2024 |
44.60
|
198,900 | 43.20 | 44.75 | 42.50 | 13,000 | 28,715 | -0.7 |
26/04/2024 |
43.20
|
18,100 | 43.50 | 43.50 | 42.05 | 400 | 2,900 | -0.1 |