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) |
-0.55 | -1.12% | 119,700 | -11,372 | -0.5 |
48.40
51
48.40
|
2 tháng
(2024-07-22) |
0 | 0% | 964,300 | -11,072 | -0.5 |
48.40
51
48.40
|
3 tháng
(2024-06-21) |
-0.15 | -0.31% | 1,156,800 | -82,742 | -4.0 |
48.10
51
48.40
|
6 tháng
(2024-03-25) |
4.35 | 9.88% | 5,111,600 | -265,573 | -12.9 |
43.30
51.30
48.40
|
12 tháng
(2023-09-25) |
10.63 | 28.15% | 13,767,700 | -2,758,073 | -117.2 |
37.77
51.30
48.40
|
24 tháng
(2022-09-30) |
13.26 | 37.74% | 36,831,400 | -4,866,885 | -190.3 |
24.61
51.30
48.40
|
36 tháng
(2021-10-05) |
22.11 | 84.11% | 129,554,100 | -4,581,720 | -179.0 |
24.61
51.30
48.40
|
60 tháng
(2019-10-16) |
25.83 | 114.43% | 295,388,270 | -11,252,020 | -302.6 |
13.22
51.30
48.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/09/2024 |
48.40
|
4,000 | 49 | 49 | 48.30 | 100 | 0 | 0.0 |
18/09/2024 |
49
|
400 | 49 | 49 | 49 | 0 | 0 | 0 |
17/09/2024 |
49
|
25,400 | 49.50 | 49.50 | 49 | 0 | 0 | 0 |
16/09/2024 |
49.20
|
400 | 49.20 | 49.20 | 49.20 | 0 | 0 | 0 |
13/09/2024 |
49.20
|
1,300 | 49.20 | 49.20 | 49.20 | 0 | 0 | 0 |
12/09/2024 |
49
|
0 | 49 | 49 | 49 | 0 | 0 | 0 |
11/09/2024 |
49
|
3,400 | 48.10 | 49 | 48.10 | 0 | 0 | 0 |
10/09/2024 |
48.45
|
13,000 | 49.20 | 49.20 | 48 | 0 | 10,900 | -0.5 |
09/09/2024 |
49.20
|
100 | 49.20 | 49.20 | 49.20 | 0 | 0 | 0 |
06/09/2024 |
49.20
|
1,800 | 49.20 | 49.60 | 49.20 | 100 | 0 | 0.0 |
05/09/2024 |
49.60
|
20,400 | 49.60 | 49.60 | 49.60 | 0 | 0 | 0 |
04/09/2024 |
50.70
|
1,400 | 51 | 51 | 49 | 700 | 0 | 0.0 |
30/08/2024 |
51
|
10,900 | 49 | 51 | 49 | 0 | 100 | -0.0 |
29/08/2024 |
49
|
6,400 | 49.40 | 49.45 | 49 | 0 | 0 | 0 |
28/08/2024 |
49
|
1,400 | 49 | 49 | 49 | 0 | 0 | 0 |
27/08/2024 |
49
|
500 | 49 | 49 | 49 | 0 | 0 | 0 |
26/08/2024 |
49.25
|
12,800 | 49.90 | 49.90 | 48.60 | 0 | 100 | -0.0 |
23/08/2024 |
49
|
1,500 | 49.85 | 49.85 | 49 | 300 | 500 | -0.0 |
22/08/2024 |
49.85
|
200 | 48.90 | 49.85 | 48.90 | 28 | 0 | 0.0 |
21/08/2024 |
49.85
|
12,900 | 48.80 | 52.30 | 48.70 | 0 | 1,000 | -0.1 |
20/08/2024 |
48.95
|
1,500 | 48.75 | 49.15 | 48.75 | 0 | 0 | 0 |
19/08/2024 |
49
|
29,000 | 49 | 49 | 48.80 | 2,100 | 0 | 0.1 |
16/08/2024 |
49
|
1,700 | 49.25 | 49.25 | 48.90 | 0 | 1,100 | -0.1 |
15/08/2024 |
49.25
|
1,200 | 49.10 | 49.25 | 49.10 | 0 | 0 | 0 |
14/08/2024 |
49.25
|
1,600 | 49 | 49.50 | 49 | 0 | 0 | 0 |
13/08/2024 |
49.95
|
6,000 | 50 | 50.20 | 49 | 0 | 0 | 0 |
12/08/2024 |
50
|
400 | 50.30 | 50.30 | 50 | 0 | 0 | 0 |
09/08/2024 |
50
|
17,400 | 50.10 | 50.10 | 49.20 | 0 | 0 | 0 |
08/08/2024 |
50
|
1,200 | 50.80 | 50.80 | 50 | 0 | 200 | -0.0 |
07/08/2024 |
50
|
203,700 | 50.50 | 50.50 | 50 | 0 | 100 | -0.0 |
06/08/2024 |
50
|
15,900 | 50 | 50 | 49.30 | 0 | 200 | -0.0 |
05/08/2024 |
50
|
800 | 49.30 | 50 | 49.30 | 100 | 0 | 0.0 |
02/08/2024 |
50
|
25,700 | 48.75 | 50 | 48.75 | 0 | 700 | -0.0 |
01/08/2024 |
48.60
|
4,500 | 48.65 | 48.65 | 48.60 | 0 | 0 | 0 |
31/07/2024 |
48.50
|
1,000 | 48.60 | 48.60 | 48.50 | 0 | 0 | 0 |
30/07/2024 |
49
|
9,000 | 49 | 49 | 49 | 0 | 0 | 0 |
29/07/2024 |
48.75
|
500,400 | 48.80 | 48.80 | 48.50 | 300 | 0 | 0.0 |
26/07/2024 |
48.80
|
600 | 49.30 | 50 | 48.50 | 100 | 100 | 0.0 |
25/07/2024 |
50
|
0 | 50 | 50 | 50 | 0 | 0 | 0 |
24/07/2024 |
50
|
8,000 | 50 | 50 | 49.90 | 0 | 0 | 0 |
23/07/2024 |
50
|
15,300 | 50 | 50 | 49.80 | 100 | 0 | 0.0 |
22/07/2024 |
48.40
|
1,200 | 48.40 | 48.90 | 48.30 | 0 | 0 | 0 |
19/07/2024 |
48.40
|
1,600 | 48.40 | 48.40 | 48.40 | 200 | 100 | 0.0 |
18/07/2024 |
49
|
4,000 | 49 | 49 | 48.90 | 0 | 300 | -0.0 |
17/07/2024 |
49
|
1,300 | 49 | 49 | 49 | 0 | 1,100 | -0.1 |
16/07/2024 |
49.80
|
56,900 | 49 | 50 | 49 | 100 | 0 | 0.0 |
15/07/2024 |
49
|
40,900 | 48.10 | 49 | 48 | 0 | 29,170 | -1.4 |
12/07/2024 |
48.10
|
1,900 | 48.80 | 48.80 | 48.10 | 0 | 0 | 0 |
11/07/2024 |
48.75
|
1,200 | 49 | 49 | 47.80 | 0 | 0 | 0 |
10/07/2024 |
49
|
500 | 49 | 49 | 49 | 0 | 0 | 0 |
09/07/2024 |
49
|
900 | 49 | 49 | 48.65 | 0 | 0 | 0 |
08/07/2024 |
49
|
11,000 | 48.85 | 49.50 | 48.85 | 1,300 | 6,600 | -0.3 |
05/07/2024 |
48.70
|
2,200 | 48.95 | 48.95 | 48.70 | 0 | 0 | 0 |
04/07/2024 |
49
|
11,400 | 48.75 | 49 | 48.50 | 0 | 0 | 0 |
03/07/2024 |
48.95
|
500 | 48.60 | 48.95 | 48.60 | 0 | 0 | 0 |
02/07/2024 |
49.30
|
800 | 49.25 | 49.30 | 49.25 | 0 | 0 | 0 |
01/07/2024 |
49.25
|
200 | 49 | 49.25 | 49 | 0 | 0 | 0 |
28/06/2024 |
49
|
3,100 | 49.05 | 49.05 | 48.50 | 0 | 0 | 0 |
27/06/2024 |
49.05
|
12,700 | 49.05 | 49.05 | 49 | 0 | 0 | 0 |
26/06/2024 |
49.05
|
1,300 | 49.50 | 49.50 | 49 | 300 | 300 | -0.0 |
25/06/2024 |
49.10
|
15,900 | 49 | 49.10 | 49 | 0 | 14,000 | -0.7 |
24/06/2024 |
48.50
|
900 | 48.50 | 49 | 48.50 | 0 | 400 | -0.0 |
21/06/2024 |
48.55
|
23,300 | 49.10 | 49.10 | 48.55 | 0 | 21,600 | -1.1 |
20/06/2024 |
48.50
|
14,300 | 49.10 | 49.10 | 48.50 | 0 | 13,800 | -0.7 |
19/06/2024 |
48.50
|
25,100 | 49.50 | 50 | 48.50 | 0 | 11,200 | -0.6 |
18/06/2024 |
48.50
|
4,300 | 49.30 | 49.60 | 48.50 | 0 | 0 | 0 |
17/06/2024 |
49.30
|
500 | 48.50 | 49.30 | 48.50 | 100 | 0 | 0.0 |
14/06/2024 |
48.50
|
2,200 | 48.25 | 48.50 | 48.25 | 0 | 0 | 0 |
13/06/2024 |
49
|
11,600 | 48.45 | 49.50 | 48.45 | 0 | 0 | 0 |
12/06/2024 |
48.45
|
14,700 | 48.40 | 49.85 | 48.40 | 0 | 0 | 0 |
11/06/2024 |
48.35
|
52,500 | 49 | 49.45 | 48.35 | 100 | 0 | 0.0 |
10/06/2024 |
48.35
|
1,700 | 48.95 | 49 | 48.35 | 0 | 0 | 0 |
07/06/2024 |
48.90
|
3,400 | 49 | 49 | 48.30 | 200 | 900 | -0.0 |
06/06/2024 |
48.90
|
4,400 | 49.80 | 49.80 | 48.20 | 0 | 100 | -0.0 |
05/06/2024 |
48.20
|
2,500 | 48.55 | 49.95 | 48.20 | 0 | 0 | 0 |
04/06/2024 |
48.50
|
6,700 | 49.80 | 50 | 48.35 | 0 | 0 | 0 |
03/06/2024 |
49.80
|
12,300 | 50 | 50 | 48.30 | 0 | 100 | -0.0 |
31/05/2024 |
50
|
401,200 | 48.50 | 50 | 48 | 3,019 | 300 | 0.1 |
30/05/2024 |
48.75
|
7,000 | 49.90 | 49.90 | 47.50 | 0 | 400 | -0.0 |
29/05/2024 |
48.80
|
7,400 | 49 | 49 | 48.80 | 100 | 1,100 | -0.0 |
28/05/2024 |
47.10
|
122,900 | 49.50 | 51.50 | 47.10 | 1,200 | 100 | 0.1 |
27/05/2024 |
48.20
|
4,800 | 48.50 | 50.30 | 48 | 2,000 | 100 | 0.1 |
24/05/2024 |
48.50
|
12,000 | 47.40 | 48.60 | 47.30 | 0 | 100 | -0.0 |
23/05/2024 |
47.40
|
38,500 | 48.30 | 48.50 | 47.40 | 0 | 3,700 | -0.2 |
22/05/2024 |
48.30
|
11,600 | 47.25 | 48.60 | 47.25 | 0 | 8,600 | -0.4 |
21/05/2024 |
47.85
|
9,000 | 47.05 | 47.95 | 47.05 | 1,400 | 2,700 | -0.1 |
20/05/2024 |
47.75
|
3,800 | 47.60 | 48.75 | 47.55 | 0 | 0 | 0 |
17/05/2024 |
48.50
|
8,900 | 50 | 51.50 | 47.50 | 0 | 4,000 | -0.2 |
16/05/2024 |
48.45
|
8,900 | 48.45 | 48.50 | 47.30 | 200 | 140,940 | -6.8 |
15/05/2024 |
48.45
|
31,600 | 48 | 49 | 47.20 | 100 | 100 | -0.0 |
14/05/2024 |
48
|
2,200 | 48.60 | 48.60 | 48 | 0 | 0 | 0 |
13/05/2024 |
48.50
|
31,300 | 47.50 | 49 | 46.60 | 1,800 | 10,100 | -0.4 |
10/05/2024 |
47
|
27,800 | 46.50 | 47.50 | 46.50 | 0 | 200 | -0.0 |
09/05/2024 |
46.50
|
19,500 | 46.50 | 47.30 | 46.20 | 100 | 3,010 | -0.1 |
08/05/2024 |
46.85
|
8,200 | 46.80 | 47.60 | 46.80 | 0 | 1,700 | -0.1 |
07/05/2024 |
46.80
|
1,600 | 47.65 | 47.70 | 46.80 | 200 | 0 | 0.0 |
06/05/2024 |
47.65
|
17,700 | 47 | 48 | 46.75 | 0 | 200 | -0.0 |
03/05/2024 |
46.75
|
23,600 | 49.40 | 50 | 46.50 | 1,300 | 700 | 0.0 |
02/05/2024 |
50
|
22,500 | 50 | 50 | 47.85 | 3,000 | 100 | 0.1 |
26/04/2024 |
51.30
|
22,500 | 49 | 51.30 | 47 | 700 | 5,700 | -0.2 |