| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-10-23) |
-1.40 | -2.10% | 20,975,600 | 1,588,812 | 107.8 |
64.50
70.50
65.30
|
|
2 tháng
(2024-09-23) |
4 | 6.51% | 35,772,700 | 2,563,012 | 173.1 |
61.40
70.50
65.30
|
|
3 tháng
(2024-08-26) |
1.10 | 1.71% | 43,334,500 | 2,531,012 | 171.2 |
59
70.50
65.30
|
|
6 tháng
(2024-05-27) |
-5.90 | -8.27% | 113,363,100 | 4,382,401 | 311.6 |
59
76.50
65.30
|
|
12 tháng
(2023-11-28) |
3.50 | 5.65% | 314,278,200 | 4,715,257 | 336.1 |
59
77
65.30
|
|
24 tháng
(2022-12-05) |
38.32 | 141.55% | 514,673,000 | 489,668 | 50.9 |
24.08
77
65.30
|
|
36 tháng
(2021-12-08) |
4.27 | 6.99% | 691,926,100 | 3,343,106 | 200.4 |
18.90
85.20
65.30
|
|
60 tháng
(2019-12-19) |
22.03 | 50.79% | 1,005,942,640 | 1,685,746 | 121.3 |
18.90
85.20
65.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 19/04/2021 |
50.32
|
501,600 | 50.17 | 51.06 | 50.10 | 4,500 | 44,700 | -2.7 |
| 16/04/2021 |
50.17
|
581,700 | 51.35 | 51.35 | 50.02 | 24,500 | 800 | 1.6 |
| 15/04/2021 |
51.35
|
557,100 | 51.72 | 51.87 | 50.54 | 76,100 | 95,200 | -1.3 |
| 14/04/2021 |
51.72
|
714,500 | 50.84 | 52.46 | 50.32 | 7,400 | 117,200 | -7.6 |
| 13/04/2021 |
50.84
|
1,091,200 | 52.24 | 52.39 | 50.39 | 4,200 | 3,000 | 0.1 |
| 12/04/2021 |
52.24
|
1,552,100 | 52.98 | 53.13 | 51.50 | 4,500 | 52,100 | -3.3 |
| 09/04/2021 |
52.98
|
423,100 | 53.35 | 53.35 | 52.98 | 3,600 | 14,900 | -0.8 |
| 08/04/2021 |
53.35
|
507,700 | 53.94 | 54.01 | 53.13 | 900 | 7,900 | -0.5 |
| 07/04/2021 |
53.94
|
556,200 | 53.20 | 54.31 | 52.83 | 2,200 | 300 | 0.1 |
| 06/04/2021 |
53.20
|
870,800 | 53.42 | 53.50 | 52.83 | 1,000 | 12,600 | -0.8 |
| 05/04/2021 |
53.42
|
999,400 | 54.38 | 54.68 | 53.20 | 7,400 | 44,100 | -2.7 |
| 02/04/2021 |
54.38
|
581,300 | 54.60 | 55.05 | 54.31 | 6,500 | 0 | 0.5 |
| 01/04/2021 |
54.60
|
579,000 | 53.87 | 54.90 | 53.57 | 37,700 | 500 | 2.7 |
| 31/03/2021 |
53.87
|
402,100 | 54.46 | 55.05 | 53.79 | 1,900 | 27,900 | -1.9 |
| 30/03/2021 |
54.46
|
483,800 | 54.31 | 55.27 | 53.94 | 4,600 | 23,500 | -1.4 |
| 29/03/2021 |
54.31
|
559,000 | 52.54 | 54.31 | 52.76 | 2,000 | 19,800 | -1.3 |
| 26/03/2021 |
52.54
|
889,200 | 54.01 | 54.31 | 52.46 | 2,600 | 21,900 | -1.4 |
| 25/03/2021 |
54.01
|
703,300 | 54.16 | 54.90 | 53.94 | 17,300 | 24,800 | -0.5 |
| 24/03/2021 |
54.16
|
908,200 | 56.08 | 56.08 | 53.94 | 4,100 | 22,900 | -1.4 |
| 23/03/2021 |
56.08
|
728,800 | 56.16 | 56.75 | 55.56 | 1,100 | 7,600 | -0.5 |
| 22/03/2021 |
56.16
|
1,515,400 | 57.49 | 57.49 | 55.79 | 3,700 | 6,500 | -0.2 |
| 19/03/2021 |
57.49
|
544,100 | 57.49 | 58.59 | 57.26 | 15,700 | 17,600 | -0.1 |
| 18/03/2021 |
57.49
|
771,300 | 57.56 | 58.00 | 57.12 | 10,600 | 0 | 0.8 |
| 17/03/2021 |
57.56
|
669,200 | 58.30 | 58.30 | 57.49 | 5,300 | 2,000 | 0.3 |
| 16/03/2021 |
58.30
|
776,600 | 58.74 | 59.41 | 57.63 | 47,000 | 13,100 | 2.7 |
| 15/03/2021 |
58.74
|
1,398,500 | 57.49 | 59.78 | 57.34 | 5,700 | 4,800 | 0.1 |
| 12/03/2021 |
57.49
|
1,092,000 | 57.63 | 58.59 | 57.26 | 14,600 | 4,700 | 0.8 |
| 11/03/2021 |
57.63
|
678,900 | 57.78 | 58.08 | 57.04 | 46,200 | 2,900 | 3.4 |
| 10/03/2021 |
57.78
|
930,900 | 57.78 | 58.96 | 57.04 | 2,400 | 38,700 | -2.9 |
| 09/03/2021 |
57.78
|
2,898,100 | 54.01 | 57.78 | 53.57 | 11,100 | 12,900 | -0.1 |
| 08/03/2021 |
54.01
|
564,700 | 53.13 | 54.60 | 53.57 | 18,000 | 3,200 | 1.1 |
| 05/03/2021 |
53.13
|
727,400 | 53.87 | 53.87 | 52.09 | 3,100 | 34,100 | -2.2 |
| 04/03/2021 |
53.87
|
704,100 | 55.27 | 55.79 | 52.46 | 4,800 | 6,400 | -0.1 |
| 03/03/2021 |
55.27
|
563,700 | 55.56 | 55.71 | 54.60 | 14,300 | 8,400 | 0.4 |
| 02/03/2021 |
55.56
|
408,700 | 55.71 | 56.38 | 55.05 | 6,900 | 29,200 | -1.7 |
| 01/03/2021 |
55.71
|
647,900 | 54.60 | 55.79 | 54.60 | 47,100 | 2,400 | 3.3 |
| 26/02/2021 |
54.60
|
700,600 | 55.27 | 55.27 | 54.01 | 24,600 | 10,500 | 1.0 |
| 25/02/2021 |
55.27
|
868,900 | 55.42 | 55.79 | 54.16 | 4,900 | 19,200 | -1.1 |
| 24/02/2021 |
55.42
|
861,800 | 56.23 | 57.04 | 54.68 | 1,900 | 40,300 | -2.9 |
| 23/02/2021 |
56.23
|
1,007,400 | 56.01 | 57.41 | 56.01 | 1,100 | 51,200 | -3.8 |
| 22/02/2021 |
56.01
|
1,427,500 | 53.87 | 57.56 | 53.94 | 1,700 | 5,400 | -0.3 |
| 19/02/2021 |
53.87
|
528,800 | 54.09 | 54.60 | 53.35 | 700 | 24,800 | -1.8 |
| 18/02/2021 |
54.09
|
791,900 | 53.42 | 54.68 | 53.20 | 100 | 10,800 | -0.8 |
| 17/02/2021 |
53.42
|
633,000 | 50.98 | 53.94 | 51.35 | 34,600 | 5,500 | 2.1 |
| 09/02/2021 |
50.98
|
490,900 | 50.69 | 51.94 | 50.17 | 20,800 | 3,300 | 1.2 |
| 08/02/2021 |
50.69
|
872,200 | 52.76 | 53.50 | 50.24 | 1,700 | 42,800 | -2.8 |
| 05/02/2021 |
52.76
|
587,200 | 51.94 | 52.90 | 51.80 | 200 | 11,800 | -0.8 |
| 04/02/2021 |
51.94
|
603,700 | 52.46 | 52.83 | 51.72 | 6,100 | 23,200 | -1.2 |
| 03/02/2021 |
52.46
|
885,200 | 50.24 | 52.83 | 50.24 | 200 | 17,000 | -1.2 |
| 02/02/2021 |
50.24
|
870,800 | 50.91 | 51.06 | 48.62 | 48,700 | 49,500 | -0.0 |
| 01/02/2021 |
50.91
|
1,024,200 | 54.68 | 54.68 | 50.91 | 18,000 | 65,000 | -3.2 |
| 29/01/2021 |
54.68
|
1,123,000 | 52.09 | 54.68 | 48.77 | 54,300 | 6,900 | 3.3 |
| 28/01/2021 |
52.09
|
1,599,700 | 56.01 | 56.01 | 52.09 | 20,300 | 13,500 | 0.5 |
| 27/01/2021 |
56.01
|
1,237,500 | 58.52 | 59.04 | 54.60 | 79,600 | 48,500 | 2.4 |
| 26/01/2021 |
58.52
|
1,108,600 | 59.48 | 60.37 | 57.63 | 2,400 | 19,200 | -1.3 |
| 25/01/2021 |
59.48
|
1,179,500 | 59.04 | 60.96 | 58.37 | 38,100 | 206,800 | -13.8 |
| 22/01/2021 |
59.04
|
942,100 | 59.11 | 60.22 | 58.30 | 1,300 | 46,400 | -3.6 |
| 21/01/2021 |
59.11
|
1,039,300 | 57.86 | 60.00 | 57.86 | 10,900 | 205,200 | -15.4 |
| 20/01/2021 |
57.86
|
1,210,900 | 57.86 | 58.82 | 54.68 | 79,800 | 9,400 | 5.5 |
| 19/01/2021 |
57.86
|
1,778,000 | 62.07 | 62.88 | 57.78 | 20,400 | 8,800 | 1.0 |
| 18/01/2021 |
62.07
|
1,608,900 | 61.40 | 63.47 | 60.74 | 46,200 | 2,500 | 3.7 |
| 15/01/2021 |
61.40
|
1,056,000 | 62.07 | 62.95 | 61.40 | 38,000 | 18,400 | 1.7 |
| 14/01/2021 |
62.07
|
1,063,000 | 62.21 | 62.95 | 61.25 | 119,900 | 106,700 | 1.1 |
| 13/01/2021 |
62.21
|
1,339,800 | 62.14 | 64.14 | 61.70 | 104,500 | 39,900 | 5.4 |
| 12/01/2021 |
62.14
|
2,876,800 | 58.08 | 62.14 | 58.00 | 84,200 | 18,600 | 5.2 |
| 11/01/2021 |
58.08
|
1,055,200 | 56.82 | 58.37 | 56.38 | 20,300 | 6,800 | 1.0 |
| 08/01/2021 |
56.82
|
1,421,000 | 56.01 | 58.00 | 55.86 | 35,300 | 165,900 | -10.0 |
| 07/01/2021 |
56.01
|
1,319,000 | 56.30 | 56.75 | 55.42 | 40,100 | 206,000 | -12.6 |
| 06/01/2021 |
56.30
|
1,339,800 | 56.53 | 57.26 | 55.79 | 50,200 | 3,000 | 3.6 |
| 05/01/2021 |
56.53
|
1,216,100 | 56.53 | 57.26 | 56.30 | 173,400 | 99,200 | 5.7 |
| 04/01/2021 |
56.53
|
1,852,800 | 57.41 | 57.63 | 56.53 | 4,400 | 326,100 | -24.9 |
| 31/12/2020 |
57.41
|
1,431,450 | 58.59 | 58.59 | 57.41 | 26,640 | 2,680 | 1.9 |
| 30/12/2020 |
58.59
|
2,068,550 | 58.74 | 59.48 | 57.12 | 8,800 | 2,140 | 0.5 |
| 29/12/2020 |
58.74
|
1,775,960 | 55.27 | 58.74 | 54.68 | 40,930 | 2,150 | 3.0 |
| 28/12/2020 |
55.27
|
875,560 | 54.68 | 55.27 | 53.72 | 24,300 | 7,140 | 1.3 |
| 25/12/2020 |
54.68
|
1,432,200 | 54.60 | 55.20 | 53.64 | 99,520 | 2,520 | 7.2 |
| 24/12/2020 |
54.60
|
1,113,390 | 54.53 | 54.60 | 51.72 | 13,260 | 44,890 | -2.3 |
| 23/12/2020 |
54.53
|
1,336,080 | 52.83 | 54.97 | 52.17 | 12,100 | 21,580 | -0.7 |
| 22/12/2020 |
52.83
|
775,600 | 52.54 | 53.57 | 51.94 | 19,300 | 15,400 | 0.3 |
| 21/12/2020 |
52.54
|
1,371,900 | 52.31 | 54.31 | 52.54 | 3,480 | 29,390 | -1.9 |
| 18/12/2020 |
52.31
|
1,112,770 | 52.02 | 53.13 | 52.17 | 30,860 | 0 | 2.2 |
| 17/12/2020 |
52.02
|
1,268,120 | 53.50 | 53.50 | 51.57 | 24,230 | 13,910 | 0.7 |
| 16/12/2020 |
53.50
|
929,500 | 52.61 | 53.57 | 52.61 | 58,600 | 22,660 | 2.6 |
| 15/12/2020 |
52.61
|
1,410,530 | 51.94 | 52.83 | 51.43 | 134,000 | 28,660 | 7.4 |
| 14/12/2020 |
51.94
|
1,159,890 | 52.09 | 52.46 | 51.65 | 3,380 | 24,500 | -1.5 |
| 11/12/2020 |
52.09
|
1,495,830 | 52.09 | 52.98 | 50.69 | 34,770 | 21,620 | 0.9 |
| 10/12/2020 |
52.09
|
1,630,900 | 51.72 | 52.68 | 51.06 | 29,950 | 26,310 | 0.3 |
| 09/12/2020 |
51.72
|
1,670,600 | 49.43 | 51.72 | 49.58 | 7,960 | 19,690 | -0.8 |
| 08/12/2020 |
49.43
|
3,160,810 | 46.25 | 49.43 | 46.55 | 53,320 | 205,000 | -9.6 |
| 07/12/2020 |
46.25
|
1,010,150 | 45.66 | 46.62 | 45.44 | 219,900 | 137,670 | 5.2 |
| 04/12/2020 |
45.66
|
529,330 | 46.25 | 46.85 | 45.66 | 440 | 41,160 | -2.5 |
| 03/12/2020 |
46.25
|
1,582,590 | 47.14 | 47.14 | 45.22 | 49,290 | 37,230 | 0.8 |
| 02/12/2020 |
47.14
|
808,700 | 47.36 | 47.36 | 46.62 | 106,640 | 46,310 | 3.8 |
| 01/12/2020 |
47.36
|
1,080,790 | 47.44 | 47.51 | 46.62 | 141,730 | 125,890 | 1.0 |
| 30/11/2020 |
47.44
|
1,169,370 | 47.07 | 48.03 | 47.07 | 25,620 | 6,460 | 1.2 |
| 27/11/2020 |
47.07
|
424,780 | 47.29 | 47.51 | 47.07 | 520 | 25,500 | -1.6 |
| 26/11/2020 |
47.29
|
714,340 | 47.14 | 47.66 | 46.99 | 2,310 | 46,100 | -2.8 |
| 25/11/2020 |
47.14
|
1,325,860 | 46.48 | 47.66 | 46.40 | 49,710 | 47,000 | 0.1 |
| 24/11/2020 |
46.48
|
763,080 | 46.62 | 46.92 | 46.03 | 119,390 | 18,640 | 6.3 |
| 23/11/2020 |
46.62
|
1,092,580 | 45.22 | 46.92 | 45.15 | 162,110 | 73,380 | 5.5 |