Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-15) |
-0.10 | -0.20% | 5,000 | -300 | -0.0 |
48.40
51
50
|
2 tháng
(2024-09-16) |
-1 | -1.96% | 16,500 | -3,800 | -0.2 |
48
51.80
50
|
3 tháng
(2024-08-16) |
1.38 | 2.84% | 17,300 | -3,600 | -0.2 |
48
51.80
50
|
6 tháng
(2024-05-20) |
1.96 | 4.08% | 33,300 | -2,756 | -0.1 |
47.26
51.80
50
|
12 tháng
(2023-11-20) |
-3.18 | -5.98% | 94,700 | -16,956 | -0.8 |
46.78
53.28
50
|
24 tháng
(2022-11-25) |
1.34 | 2.75% | 231,200 | -17,378 | -0.6 |
46.78
65.45
50
|
36 tháng
(2021-11-30) |
-9.44 | -15.88% | 577,700 | -39,632 | -3.8 |
46.78
102.61
50
|
60 tháng
(2019-12-11) |
-3.55 | -6.63% | 1,615,714 | -7,071,876 | -962.1 |
37.18
102.61
50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
20/01/2020 |
48.77
|
0 | 48.77 | 48.77 | 48.77 | 0 | 0 | 0 |
17/01/2020 |
48.77
|
20 | 50.01 | 52.14 | 48.77 | 10 | 0 | 0.0 |
16/01/2020 |
50.01
|
2,360 | 52.93 | 52.93 | 50.01 | 180 | 2,300 | -0.1 |
15/01/2020 |
52.93
|
30 | 52.93 | 52.93 | 52.93 | 30 | 0 | 0.0 |
14/01/2020 |
52.93
|
40 | 50.10 | 52.93 | 52.76 | 10 | 0 | 0.0 |
13/01/2020 |
50.10
|
670 | 51.52 | 52.93 | 50.10 | 180 | 650 | -0.0 |
10/01/2020 |
51.52
|
80 | 52.58 | 52.58 | 51.16 | 60 | 0 | 0.0 |
09/01/2020 |
52.58
|
20 | 52.58 | 52.58 | 52.58 | 20 | 0 | 0.0 |
08/01/2020 |
52.58
|
0 | 52.58 | 52.58 | 52.58 | 0 | 0 | 0 |
07/01/2020 |
52.58
|
110 | 52.49 | 52.58 | 51.34 | 10 | 100 | -0.0 |
06/01/2020 |
52.49
|
190 | 51.69 | 52.49 | 51.96 | 40 | 0 | 0.0 |
03/01/2020 |
51.69
|
0 | 51.69 | 51.69 | 51.69 | 0 | 0 | 0 |
02/01/2020 |
51.69
|
1,000 | 51.52 | 51.69 | 51.16 | 10 | 0 | 0.0 |
31/12/2019 |
51.52
|
510 | 51.78 | 53.02 | 51.52 | 0 | 0 | 0 |
30/12/2019 |
51.78
|
390 | 54.44 | 54.44 | 51.78 | 200 | 0 | 0.0 |
27/12/2019 |
54.44
|
70 | 52.22 | 54.44 | 54.44 | 70 | 60 | 0.0 |
26/12/2019 |
52.22
|
520 | 53.11 | 53.99 | 52.22 | 0 | 0 | 0 |
25/12/2019 |
53.11
|
1,050 | 53.99 | 53.99 | 50.45 | 50 | 900 | -0.0 |
24/12/2019 |
53.99
|
30 | 54.70 | 54.70 | 52.67 | 10 | 0 | 0.0 |
23/12/2019 |
54.70
|
250 | 55.32 | 55.32 | 52.22 | 40 | 0 | 0.0 |
20/12/2019 |
55.32
|
30 | 53.11 | 55.32 | 53.99 | 10 | 0 | 0.0 |
19/12/2019 |
53.11
|
560 | 55.50 | 55.50 | 53.11 | 0 | 0 | 0 |
18/12/2019 |
55.50
|
310 | 55.32 | 56.30 | 53.55 | 10 | 0 | 0.0 |
17/12/2019 |
55.32
|
20 | 53.99 | 55.32 | 55.32 | 20 | 0 | 0.0 |
16/12/2019 |
53.99
|
0 | 53.99 | 53.99 | 53.99 | 0 | 0 | 0 |
13/12/2019 |
53.99
|
440 | 53.82 | 53.99 | 53.91 | 0 | 100 | -0.0 |
12/12/2019 |
53.82
|
190 | 53.55 | 56.12 | 53.55 | 0 | 0 | 0 |
11/12/2019 |
53.55
|
50 | 53.20 | 55.59 | 53.55 | 0 | 0 | 0 |
10/12/2019 |
53.20
|
30 | 55.32 | 56.65 | 53.20 | 20 | 0 | 0.0 |
09/12/2019 |
55.32
|
190 | 53.99 | 55.32 | 53.99 | 60 | 0 | 0.0 |
06/12/2019 |
53.99
|
160 | 55.14 | 55.14 | 53.99 | 0 | 0 | 0 |
05/12/2019 |
55.14
|
30 | 55.23 | 55.23 | 52.58 | 0 | 0 | 0 |
04/12/2019 |
55.23
|
0 | 55.23 | 55.23 | 55.23 | 0 | 0 | 0 |
03/12/2019 |
55.23
|
0 | 55.23 | 55.23 | 55.23 | 0 | 0 | 0 |
02/12/2019 |
55.23
|
30 | 53.55 | 55.23 | 50.10 | 0 | 0 | 0 |
29/11/2019 |
53.55
|
60 | 54.35 | 54.35 | 53.55 | 0 | 0 | 0 |
28/11/2019 |
54.35
|
0 | 54.35 | 54.35 | 54.35 | 0 | 0 | 0 |
27/11/2019 |
54.35
|
30 | 54.53 | 54.53 | 54.35 | 0 | 0 | 0 |
26/11/2019 |
54.53
|
20 | 54.35 | 54.53 | 54.53 | 0 | 0 | 0 |
25/11/2019 |
54.35
|
0 | 54.35 | 54.35 | 54.35 | 0 | 0 | 0 |
22/11/2019 |
54.35
|
170 | 54.35 | 54.35 | 52.22 | 30 | 0 | 0.0 |
21/11/2019 |
54.35
|
0 | 54.35 | 54.35 | 54.35 | 0 | 0 | 0 |
20/11/2019 |
54.35
|
10 | 53.37 | 54.35 | 54.35 | 10 | 0 | 0.0 |
19/11/2019 |
53.37
|
510 | 55.23 | 55.23 | 51.52 | 100 | 0 | 0.0 |
18/11/2019 |
55.23
|
0 | 55.23 | 55.23 | 55.23 | 0 | 0 | 0 |
15/11/2019 |
55.23
|
0 | 55.23 | 55.23 | 55.23 | 0 | 0 | 0 |
14/11/2019 |
55.23
|
0 | 55.23 | 55.23 | 55.23 | 0 | 0 | 0 |
13/11/2019 |
55.23
|
60 | 56.03 | 56.03 | 53.20 | 0 | 0 | 0 |
12/11/2019 |
56.03
|
0 | 56.03 | 56.03 | 56.03 | 0 | 0 | 0 |
11/11/2019 |
56.03
|
0 | 56.03 | 56.03 | 56.03 | 0 | 0 | 0 |
08/11/2019 |
56.03
|
1,000 | 56.03 | 56.03 | 54.88 | 0 | 350 | -0.0 |
07/11/2019 |
56.03
|
10 | 53.91 | 56.03 | 56.03 | 0 | 0 | 0 |
06/11/2019 |
53.91
|
320 | 53.73 | 56.47 | 53.82 | 0 | 0 | 0 |
05/11/2019 |
53.73
|
20 | 53.64 | 55.85 | 53.73 | 0 | 0 | 0 |
04/11/2019 |
53.64
|
130 | 56.03 | 56.03 | 53.64 | 0 | 0 | 0 |
01/11/2019 |
56.03
|
90 | 54.35 | 56.03 | 54.35 | 0 | 0 | 0 |
31/10/2019 |
54.35
|
20 | 54.35 | 54.35 | 54.35 | 0 | 0 | 0 |
30/10/2019 |
54.35
|
770 | 57.00 | 57.89 | 54.35 | 0 | 0 | 0 |
29/10/2019 |
57.00
|
0 | 57.00 | 57.00 | 57.00 | 0 | 0 | 0 |
28/10/2019 |
57.00
|
190 | 59.31 | 59.31 | 57.00 | 0 | 40 | -0.0 |
25/10/2019 |
59.31
|
50 | 55.76 | 59.31 | 56.65 | 50 | 0 | 0.0 |
24/10/2019 |
55.76
|
0 | 55.76 | 55.76 | 55.76 | 0 | 0 | 0 |
23/10/2019 |
55.76
|
10 | 55.68 | 55.76 | 55.76 | 0 | 0 | 0 |
22/10/2019 |
55.68
|
110 | 56.12 | 56.12 | 54.44 | 10 | 50 | -0.0 |
21/10/2019 |
56.12
|
0 | 56.12 | 56.12 | 56.12 | 0 | 0 | 0 |
18/10/2019 |
56.12
|
410 | 55.32 | 56.65 | 53.11 | 70 | 290 | -0.0 |
17/10/2019 |
55.32
|
100 | 56.21 | 57.00 | 55.32 | 0 | 0 | 0 |
16/10/2019 |
56.21
|
10 | 55.76 | 56.21 | 56.21 | 0 | 0 | 0 |
15/10/2019 |
55.76
|
30 | 55.85 | 55.85 | 55.76 | 0 | 0 | 0 |
14/10/2019 |
55.85
|
60 | 55.94 | 55.94 | 54.08 | 0 | 0 | 0 |
11/10/2019 |
55.94
|
90 | 55.94 | 55.94 | 55.76 | 0 | 0 | 0 |
10/10/2019 |
55.94
|
0 | 55.94 | 55.94 | 55.94 | 0 | 0 | 0 |
09/10/2019 |
55.94
|
10 | 55.59 | 55.94 | 55.94 | 0 | 0 | 0 |
08/10/2019 |
55.59
|
30 | 55.41 | 56.47 | 55.50 | 0 | 0 | 0 |
07/10/2019 |
55.41
|
110 | 56.65 | 56.65 | 55.41 | 0 | 0 | 0 |
04/10/2019 |
56.65
|
10 | 56.65 | 56.65 | 56.65 | 10 | 0 | 0.0 |
03/10/2019 |
56.65
|
40 | 57.00 | 57.36 | 55.41 | 10 | 0 | 0.0 |
02/10/2019 |
57.00
|
290 | 54.97 | 57.00 | 55.23 | 180 | 100 | 0.0 |
01/10/2019 |
54.97
|
210 | 55.32 | 55.68 | 54.97 | 70 | 0 | 0.0 |
30/09/2019 |
55.32
|
130 | 56.21 | 56.21 | 54.88 | 0 | 0 | 0 |
27/09/2019 |
56.21
|
80 | 57.27 | 57.27 | 56.21 | 0 | 0 | 0 |
26/09/2019 |
57.27
|
20 | 54.08 | 57.27 | 54.08 | 0 | 0 | 0 |
25/09/2019 |
54.08
|
790 | 56.83 | 56.83 | 53.99 | 0 | 0 | 0 |
24/09/2019 |
56.83
|
0 | 56.83 | 56.83 | 56.83 | 0 | 0 | 0 |
23/09/2019 |
56.83
|
0 | 56.83 | 56.83 | 56.83 | 0 | 0 | 0 |
20/09/2019 |
56.83
|
0 | 56.83 | 56.83 | 56.83 | 0 | 0 | 0 |
19/09/2019 |
56.83
|
10 | 56.38 | 56.83 | 56.83 | 0 | 0 | 0 |
18/09/2019 |
56.38
|
270 | 56.92 | 56.92 | 54.44 | 0 | 0 | 0 |
17/09/2019 |
56.92
|
20 | 57.27 | 57.27 | 56.92 | 20 | 0 | 0.0 |
16/09/2019 |
57.27
|
10 | 56.38 | 57.27 | 57.27 | 0 | 0 | 0 |
13/09/2019 |
56.38
|
1,530 | 56.38 | 56.38 | 53.29 | 20 | 0 | 0.0 |
12/09/2019 |
56.38
|
20 | 58.33 | 58.33 | 56.38 | 0 | 0 | 0 |
11/09/2019 |
58.33
|
10 | 55.23 | 58.33 | 58.33 | 0 | 0 | 0 |
10/09/2019 |
55.23
|
240 | 55.14 | 55.32 | 55.23 | 140 | 0 | 0.0 |
09/09/2019 |
55.14
|
230 | 55.41 | 56.83 | 55.14 | 0 | 0 | 0 |
06/09/2019 |
55.41
|
10 | 58.33 | 58.33 | 55.41 | 0 | 0 | 0 |
05/09/2019 |
58.33
|
0 | 58.33 | 58.33 | 58.33 | 0 | 0 | 0 |
04/09/2019 |
58.33
|
0 | 58.33 | 58.33 | 58.33 | 0 | 0 | 0 |
03/09/2019 |
58.33
|
0 | 58.33 | 58.33 | 58.33 | 0 | 0 | 0 |
30/08/2019 |
58.33
|
20 | 57.98 | 58.33 | 58.33 | 20 | 0 | 0.0 |