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) |
10/03/2020 |
51.34
|
60,576 | 51.07 | 53.09 | 50.48 | 29,100 | 1,000 | 3.2 |
09/03/2020 |
51.07
|
62,430 | 54.04 | 54.04 | 48.86 | 22,000 | 10,100 | 1.3 |
06/03/2020 |
54.04
|
20,303 | 53.64 | 54.72 | 53.59 | 17,700 | 1,700 | 1.9 |
05/03/2020 |
53.64
|
21,083 | 52.69 | 55.62 | 52.19 | 15,000 | 13,700 | 0.2 |
04/03/2020 |
52.69
|
60,967 | 52.91 | 52.91 | 51.34 | 18,400 | 45,500 | -3.1 |
03/03/2020 |
52.91
|
87,332 | 52.96 | 53.41 | 51.11 | 30,800 | 65,700 | -4.0 |
02/03/2020 |
52.96
|
14,520 | 53.55 | 53.55 | 52.69 | 7,100 | 1,300 | 0.7 |
28/02/2020 |
53.55
|
70,980 | 54.04 | 54.04 | 53.00 | 118,331 | 122,770 | -0.5 |
27/02/2020 |
54.04
|
20,326 | 54.27 | 54.49 | 53.82 | 5,700 | 15,000 | -1.1 |
26/02/2020 |
54.27
|
21,981 | 54.76 | 54.85 | 54.09 | 10,010 | 13,291 | -0.4 |
25/02/2020 |
54.76
|
32,135 | 55.39 | 55.48 | 53.59 | 116,520 | 111,800 | 0.6 |
24/02/2020 |
55.39
|
100,459 | 56.70 | 56.70 | 55.21 | 44,800 | 70,610 | -3.2 |
21/02/2020 |
56.70
|
26,155 | 57.64 | 57.64 | 56.52 | 30,000 | 0 | 3.8 |
20/02/2020 |
57.64
|
22,179 | 58.09 | 58.18 | 56.97 | 3,200 | 5,000 | -0.2 |
19/02/2020 |
58.09
|
21,650 | 56.29 | 58.09 | 56.29 | 7,300 | 2,565 | 0.6 |
18/02/2020 |
56.29
|
10,130 | 57.51 | 57.60 | 56.29 | 800 | 100 | 0.1 |
17/02/2020 |
57.51
|
18,164 | 57.64 | 58.09 | 56.97 | 5,200 | 1,500 | 0.5 |
14/02/2020 |
57.64
|
18,694 | 58.14 | 58.54 | 57.64 | 3,600 | 0 | 0.5 |
13/02/2020 |
58.14
|
17,948 | 58.54 | 58.77 | 57.19 | 11,900 | 100 | 1.5 |
12/02/2020 |
58.54
|
57,177 | 57.91 | 58.95 | 57.87 | 11,146 | 6,071 | 0.7 |
11/02/2020 |
57.91
|
39,797 | 56.07 | 58.09 | 54.94 | 11,400 | 4,617 | 0.9 |
10/02/2020 |
56.07
|
51,120 | 54.94 | 58.99 | 55.39 | 15,600 | 10,610 | 0.6 |
07/02/2020 |
54.94
|
39,939 | 52.60 | 55.39 | 52.24 | 13,800 | 52 | 1.7 |
06/02/2020 |
52.60
|
86,919 | 51.79 | 52.64 | 51.56 | 23,300 | 51,900 | -3.3 |
05/02/2020 |
51.79
|
26,392 | 51.70 | 52.01 | 51.34 | 15,000 | 12,800 | 0.3 |
04/02/2020 |
51.70
|
17,035 | 52.01 | 52.01 | 51.11 | 9,400 | 4,900 | 0.5 |
03/02/2020 |
52.01
|
46,572 | 51.97 | 52.01 | 49.58 | 15,420 | 10,500 | 0.6 |
31/01/2020 |
51.97
|
68,031 | 52.24 | 52.24 | 51.83 | 49,000 | 35,100 | 1.6 |
30/01/2020 |
52.24
|
47,501 | 51.79 | 52.69 | 51.61 | 39,100 | 35,751 | 0.4 |
22/01/2020 |
51.79
|
65,479 | 51.70 | 51.79 | 51.70 | 59,800 | 37,300 | 2.6 |
21/01/2020 |
51.70
|
51,553 | 51.70 | 51.79 | 51.56 | 79,300 | 73,100 | 0.7 |
20/01/2020 |
51.70
|
21,938 | 51.70 | 51.79 | 51.34 | 67,650 | 52,700 | 1.7 |
17/01/2020 |
51.70
|
27,969 | 51.70 | 52.01 | 51.61 | 18,600 | 910 | 2.0 |
16/01/2020 |
51.70
|
12,706 | 51.92 | 52.01 | 51.70 | 6,986 | 2,400 | 0.5 |
15/01/2020 |
51.92
|
27,062 | 52.01 | 52.01 | 51.79 | 329,370 | 286,093 | 5.0 |
14/01/2020 |
52.01
|
74,665 | 51.56 | 52.01 | 51.79 | 101,620 | 91,007 | 1.2 |
13/01/2020 |
51.56
|
21,942 | 51.79 | 51.79 | 51.43 | 90,800 | 87,700 | 0.4 |
10/01/2020 |
51.79
|
6,240 | 51.74 | 52.10 | 51.56 | 5,200 | 0 | 0.6 |
09/01/2020 |
51.74
|
8,962 | 52.24 | 52.24 | 51.74 | 2,100 | 0 | 0.2 |
08/01/2020 |
52.24
|
11,671 | 52.78 | 52.78 | 51.38 | 2,501 | 1,200 | 0.1 |
07/01/2020 |
52.78
|
7,385 | 52.69 | 52.78 | 52.24 | 3,300 | 0 | 0.4 |
06/01/2020 |
52.69
|
7,840 | 53.55 | 53.55 | 52.24 | 0 | 600 | -0.1 |
03/01/2020 |
53.55
|
53,358 | 51.79 | 53.59 | 51.83 | 31,400 | 24,400 | 0.8 |
02/01/2020 |
51.79
|
12,986 | 52.24 | 52.24 | 51.79 | 26,000 | 30,741 | -0.5 |
31/12/2019 |
52.24
|
27,193 | 52.24 | 52.24 | 51.34 | 13,000 | 500 | 1.4 |
30/12/2019 |
52.24
|
14,805 | 51.34 | 52.24 | 51.34 | 4,600 | 500 | 0.5 |
27/12/2019 |
51.34
|
28,700 | 51.34 | 51.56 | 51.34 | 24,800 | 10,500 | 1.6 |
26/12/2019 |
51.34
|
16,825 | 52.06 | 52.06 | 51.34 | 0 | 11,100 | -1.3 |
25/12/2019 |
52.06
|
10,284 | 52.24 | 52.24 | 51.79 | 0 | 100 | -0.0 |
24/12/2019 |
52.24
|
4,640 | 52.24 | 52.24 | 51.56 | 200 | 0 | 0.0 |
23/12/2019 |
52.24
|
51,575 | 52.15 | 52.46 | 52.01 | 25,701 | 24,900 | 0.1 |
20/12/2019 |
52.15
|
7,198 | 52.64 | 52.64 | 51.79 | 4,500 | 5,068 | -0.1 |
19/12/2019 |
52.64
|
34,114 | 51.02 | 52.64 | 50.44 | 21,500 | 4,200 | 2.0 |
18/12/2019 |
51.02
|
36,012 | 50.98 | 51.11 | 50.89 | 34,779 | 7,215 | 3.1 |
17/12/2019 |
50.98
|
32,024 | 50.48 | 50.98 | 50.03 | 53,600 | 39,100 | 1.6 |
16/12/2019 |
50.48
|
38,487 | 51.38 | 51.38 | 50.26 | 10,600 | 100 | 1.2 |
13/12/2019 |
51.38
|
30,176 | 51.79 | 51.79 | 51.38 | 18,520 | 7,500 | 1.3 |
12/12/2019 |
51.79
|
38,449 | 52.69 | 52.69 | 50.89 | 517 | 400 | 0.0 |
11/12/2019 |
52.69
|
32,054 | 53.09 | 53.14 | 52.28 | 56,700 | 43,000 | 1.6 |
10/12/2019 |
53.09
|
33,986 | 53.09 | 53.55 | 53.09 | 64,930 | 49,102 | 1.9 |
09/12/2019 |
53.09
|
20,693 | 54.00 | 54.00 | 52.78 | 8,620 | 1,000 | 0.9 |
06/12/2019 |
54.00
|
1,690 | 53.59 | 54.22 | 53.14 | 15,000 | 15,200 | -0.0 |
05/12/2019 |
53.59
|
15,859 | 53.37 | 54.04 | 52.24 | 5,800 | 414 | 0.6 |
04/12/2019 |
53.37
|
2,662 | 54.04 | 54.58 | 53.37 | 700 | 1,100 | -0.0 |
03/12/2019 |
54.04
|
14,570 | 53.59 | 54.04 | 53.14 | 13,130 | 500 | 1.5 |
02/12/2019 |
53.59
|
4,615 | 54.09 | 54.90 | 53.59 | 1,650 | 600 | 0.1 |
29/11/2019 |
54.09
|
9,303 | 54.94 | 55.17 | 53.14 | 200 | 1,000 | -0.1 |
28/11/2019 |
54.94
|
23,449 | 55.98 | 55.98 | 54.49 | 37,131 | 31,300 | 0.7 |
27/11/2019 |
55.98
|
15,984 | 56.25 | 56.29 | 55.93 | 27 | 600 | -0.1 |
26/11/2019 |
56.25
|
17,482 | 56.34 | 56.65 | 56.25 | 35,400 | 27,000 | 1.0 |
25/11/2019 |
56.34
|
13,951 | 56.52 | 56.52 | 56.29 | 8,314 | 400 | 1.0 |
22/11/2019 |
56.52
|
15,515 | 57.19 | 57.42 | 56.52 | 46,600 | 41,000 | 0.7 |
21/11/2019 |
57.19
|
16,910 | 57.64 | 57.64 | 57.19 | 15,110 | 8,200 | 0.9 |
20/11/2019 |
57.64
|
2,300 | 58.00 | 58.00 | 57.42 | 20,130 | 20,000 | 0.0 |
19/11/2019 |
58.00
|
6,550 | 58.00 | 58.00 | 57.28 | 30,500 | 25,000 | 0.7 |
18/11/2019 |
58.00
|
7,678 | 58.00 | 58.09 | 57.69 | 190,100 | 44,000 | 19.3 |
15/11/2019 |
58.00
|
54,595 | 57.19 | 58.14 | 57.64 | 73,580 | 44,500 | 3.7 |
14/11/2019 |
57.19
|
1,750 | 58.00 | 58.00 | 57.19 | 25,000 | 26,000 | -0.1 |
13/11/2019 |
58.00
|
50,837 | 58.05 | 58.23 | 57.91 | 96,000 | 66,007 | 3.9 |
12/11/2019 |
58.05
|
28,147 | 58.18 | 58.32 | 57.91 | 26,100 | 0 | 3.4 |
11/11/2019 |
58.18
|
60,162 | 57.46 | 58.18 | 57.19 | 49,900 | 0 | 6.4 |
08/11/2019 |
57.46
|
6,927 | 57.82 | 57.82 | 57.37 | 5,900 | 0 | 0.8 |
07/11/2019 |
57.82
|
28,215 | 57.55 | 57.82 | 56.79 | 91,800 | 48,500 | 5.5 |
06/11/2019 |
57.55
|
10,857 | 57.87 | 58.45 | 57.55 | 33,300 | 30,000 | 0.4 |
05/11/2019 |
57.87
|
80,009 | 57.28 | 58.05 | 57.55 | 68,000 | 44,622 | 3.0 |
04/11/2019 |
57.28
|
116,287 | 55.84 | 57.33 | 56.07 | 96,308 | 73,100 | 2.9 |
01/11/2019 |
55.84
|
29,814 | 56.07 | 56.74 | 55.57 | 22,700 | 17,599 | 0.6 |
31/10/2019 |
56.07
|
64,721 | 55.35 | 58.99 | 55.39 | 34,507 | 47,300 | -1.6 |
30/10/2019 |
55.35
|
20,564 | 54.94 | 55.48 | 55.08 | 16,410 | 17,288 | -0.1 |
29/10/2019 |
54.94
|
44,270 | 55.62 | 56.07 | 54.85 | 68,700 | 50,000 | 2.3 |
28/10/2019 |
55.62
|
81,179 | 56.11 | 56.25 | 54.94 | 104,210 | 80,400 | 2.9 |
25/10/2019 |
56.11
|
21,064 | 56.74 | 56.83 | 56.07 | 30,200 | 30,400 | -0.0 |
24/10/2019 |
56.74
|
36,894 | 57.19 | 57.19 | 56.52 | 10,030 | 6,140 | 0.5 |
23/10/2019 |
57.19
|
58,277 | 57.06 | 57.28 | 56.97 | 119,600 | 114,100 | 0.7 |
22/10/2019 |
57.06
|
29,406 | 57.19 | 57.19 | 56.92 | 24,100 | 500 | 3.0 |
21/10/2019 |
57.19
|
36,705 | 57.73 | 57.73 | 56.74 | 20,400 | 20,000 | 0.1 |
18/10/2019 |
57.73
|
14,152 | 57.64 | 58.50 | 57.64 | 50 | 900 | -0.1 |
17/10/2019 |
57.64
|
14,472 | 58.54 | 58.72 | 57.19 | 1,200 | 2 | 0.2 |
16/10/2019 |
58.54
|
18,271 | 58.32 | 58.54 | 58.32 | 15,800 | 700 | 2.0 |
15/10/2019 |
58.32
|
34,997 | 57.96 | 58.36 | 58.09 | 30,620 | 5,000 | 3.3 |