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) |
-9 | -6.84% | 203,900 | -20,400 | -2.6 |
120.50
131.60
122.60
|
2 tháng
(2024-09-23) |
-12.50 | -9.25% | 468,800 | -39,400 | -5.1 |
120.50
136.20
122.60
|
3 tháng
(2024-08-26) |
-18.90 | -13.36% | 681,500 | -46,500 | -6.1 |
120.50
143.30
122.60
|
6 tháng
(2024-05-27) |
-4.33 | -3.41% | 2,527,500 | -900 | 0.6 |
120.50
149.15
122.60
|
12 tháng
(2023-11-28) |
18.22 | 17.46% | 5,779,500 | 55,627 | 7.7 |
101.29
149.15
122.60
|
24 tháng
(2022-12-05) |
47.15 | 62.49% | 13,141,200 | -135,628 | -11.9 |
70.60
149.15
122.60
|
36 tháng
(2021-12-08) |
2.78 | 2.32% | 20,137,000 | -448,488 | -43.9 |
60.80
149.15
122.60
|
60 tháng
(2019-12-19) |
78.58 | 178.51% | 29,058,780 | -269,098 | -6.4 |
38.07
161.02
122.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
11/02/2020 |
45.57
|
3,240 | 45.26 | 45.82 | 44.39 | 30 | 1,600 | -0.1 |
10/02/2020 |
45.26
|
310 | 45.63 | 45.63 | 45.01 | 0 | 0 | 0 |
07/02/2020 |
45.63
|
3,180 | 45.82 | 45.82 | 44.95 | 1,650 | 0 | 0.1 |
06/02/2020 |
45.82
|
5,590 | 46.13 | 46.13 | 44.64 | 0 | 0 | 0 |
05/02/2020 |
46.13
|
2,500 | 45.57 | 46.13 | 44.70 | 0 | 0 | 0 |
04/02/2020 |
45.57
|
520 | 44.02 | 45.57 | 44.64 | 0 | 0 | 0 |
03/02/2020 |
44.02
|
7,410 | 45.26 | 45.26 | 42.16 | 3,000 | 1,550 | 0.1 |
31/01/2020 |
45.26
|
9,290 | 45.32 | 45.88 | 45.26 | 0 | 0 | 0 |
30/01/2020 |
45.32
|
3,210 | 46.50 | 46.50 | 45.32 | 0 | 0 | 0 |
22/01/2020 |
46.50
|
3,320 | 47.00 | 47.00 | 45.88 | 0 | 100 | -0.0 |
21/01/2020 |
47.00
|
4,350 | 45.94 | 47.00 | 45.94 | 0 | 0 | 0 |
20/01/2020 |
45.94
|
2,900 | 45.57 | 46.50 | 45.88 | 0 | 0 | 0 |
17/01/2020 |
45.57
|
280 | 45.57 | 45.88 | 45.57 | 0 | 0 | 0 |
16/01/2020 |
45.57
|
5,510 | 45.88 | 46.13 | 45.26 | 0 | 0 | 0 |
15/01/2020 |
45.88
|
1,580 | 44.76 | 45.88 | 44.95 | 0 | 0 | 0 |
14/01/2020 |
44.76
|
3,300 | 45.88 | 45.88 | 44.76 | 0 | 0 | 0 |
13/01/2020 |
45.88
|
830 | 44.64 | 45.88 | 44.70 | 0 | 100 | -0.0 |
10/01/2020 |
44.64
|
9,880 | 44.02 | 45.82 | 44.02 | 0 | 0 | 0 |
09/01/2020 |
44.02
|
560 | 44.02 | 44.39 | 44.02 | 0 | 0 | 0 |
08/01/2020 |
44.02
|
540 | 44.02 | 44.27 | 44.02 | 0 | 0 | 0 |
07/01/2020 |
44.02
|
720 | 44.02 | 44.02 | 43.40 | 0 | 0 | 0 |
06/01/2020 |
44.02
|
1,520 | 44.33 | 45.14 | 44.02 | 0 | 0 | 0 |
03/01/2020 |
44.33
|
730 | 44.02 | 44.39 | 44.33 | 0 | 0 | 0 |
02/01/2020 |
44.02
|
660 | 43.40 | 44.02 | 43.59 | 0 | 0 | 0 |
31/12/2019 |
43.40
|
820 | 43.40 | 43.71 | 43.40 | 0 | 0 | 0 |
30/12/2019 |
43.40
|
25,630 | 43.40 | 44.02 | 43.40 | 0 | 740 | -0.1 |
27/12/2019 |
43.40
|
640 | 44.02 | 44.02 | 43.40 | 40 | 0 | 0.0 |
26/12/2019 |
44.02
|
250 | 44.02 | 44.95 | 44.02 | 0 | 0 | 0 |
25/12/2019 |
44.02
|
90 | 43.96 | 45.01 | 43.90 | 0 | 0 | 0 |
24/12/2019 |
43.96
|
2,830 | 44.02 | 44.64 | 43.96 | 0 | 740 | -0.1 |
23/12/2019 |
44.02
|
4,060 | 44.02 | 44.70 | 44.02 | 980 | 0 | 0.1 |
20/12/2019 |
44.02
|
1,350 | 44.02 | 44.64 | 44.02 | 0 | 0 | 0 |
19/12/2019 |
44.02
|
0 | 44.02 | 44.02 | 44.02 | 0 | 0 | 0 |
18/12/2019 |
44.02
|
3,900 | 44.02 | 44.33 | 44.02 | 0 | 0 | 0 |
17/12/2019 |
44.02
|
9,540 | 44.64 | 44.64 | 44.02 | 0 | 0 | 0 |
16/12/2019 |
44.64
|
60 | 44.89 | 44.89 | 44.64 | 0 | 0 | 0 |
13/12/2019 |
44.89
|
2,410 | 43.90 | 44.95 | 44.89 | 0 | 1,360 | -0.1 |
12/12/2019 |
43.90
|
710 | 44.83 | 44.83 | 43.90 | 0 | 0 | 0 |
11/12/2019 |
44.83
|
2,870 | 44.52 | 44.95 | 44.64 | 0 | 1,000 | -0.1 |
10/12/2019 |
44.52
|
60 | 45.26 | 45.26 | 44.52 | 0 | 0 | 0 |
09/12/2019 |
45.26
|
3,290 | 45.26 | 45.26 | 44.33 | 100 | 1,000 | -0.1 |
06/12/2019 |
45.26
|
1,910 | 45.26 | 45.26 | 44.21 | 0 | 1,000 | -0.1 |
05/12/2019 |
45.26
|
6,800 | 44.14 | 45.38 | 44.95 | 0 | 3,000 | -0.2 |
04/12/2019 |
44.14
|
3,950 | 44.33 | 44.89 | 43.71 | 0 | 0 | 0 |
03/12/2019 |
44.33
|
4,110 | 44.64 | 45.07 | 44.33 | 20 | 1,840 | -0.1 |
02/12/2019 |
44.64
|
1,720 | 45.07 | 45.07 | 44.64 | 0 | 1,300 | -0.1 |
29/11/2019 |
45.07
|
1,240 | 42.78 | 45.07 | 43.21 | 0 | 10 | -0.0 |
28/11/2019 |
42.78
|
1,120 | 44.76 | 45.45 | 42.78 | 0 | 0 | 0 |
27/11/2019 |
44.76
|
3,310 | 44.70 | 45.20 | 44.70 | 450 | 0 | 0.0 |
26/11/2019 |
44.70
|
4,660 | 44.58 | 45.01 | 44.64 | 0 | 3,910 | -0.3 |
25/11/2019 |
44.58
|
290 | 44.64 | 44.64 | 44.58 | 10 | 240 | -0.0 |
22/11/2019 |
44.64
|
4,510 | 44.33 | 44.64 | 44.02 | 0 | 1,000 | -0.1 |
21/11/2019 |
44.33
|
4,720 | 44.95 | 44.95 | 44.33 | 0 | 3,840 | -0.3 |
20/11/2019 |
44.95
|
4,690 | 45.26 | 45.26 | 44.95 | 0 | 0 | 0 |
19/11/2019 |
45.26
|
3,150 | 45.26 | 45.26 | 45.14 | 0 | 0 | 0 |
18/11/2019 |
45.26
|
3,840 | 45.26 | 45.26 | 45.14 | 0 | 0 | 0 |
15/11/2019 |
45.26
|
1,320 | 45.20 | 45.26 | 45.20 | 0 | 0 | 0 |
14/11/2019 |
45.20
|
8,290 | 45.32 | 45.57 | 45.20 | 600 | 0 | 0.0 |
13/11/2019 |
45.32
|
6,730 | 45.38 | 45.69 | 45.32 | 2,000 | 2,000 | 0 |
12/11/2019 |
45.38
|
3,480 | 45.57 | 45.57 | 45.26 | 2,300 | 2,000 | 0.0 |
11/11/2019 |
45.57
|
2,370 | 45.82 | 45.82 | 45.26 | 0 | 200 | -0.0 |
08/11/2019 |
45.82
|
2,490 | 45.88 | 46.13 | 45.82 | 0 | 0 | 0 |
07/11/2019 |
45.88
|
3,820 | 45.88 | 45.88 | 45.26 | 0 | 0 | 0 |
06/11/2019 |
45.88
|
1,330 | 45.63 | 45.88 | 45.32 | 0 | 0 | 0 |
05/11/2019 |
45.63
|
5,060 | 45.88 | 45.88 | 45.57 | 0 | 0 | 0 |
04/11/2019 |
45.88
|
1,780 | 45.88 | 47.00 | 45.82 | 0 | 0 | 0 |
01/11/2019 |
45.88
|
2,220 | 45.88 | 46.31 | 45.88 | 0 | 0 | 0 |
31/10/2019 |
45.88
|
2,770 | 46.44 | 46.44 | 45.88 | 50 | 0 | 0.0 |
30/10/2019 |
46.44
|
2,740 | 46.13 | 46.44 | 46.07 | 0 | 0 | 0 |
29/10/2019 |
46.13
|
1,900 | 46.44 | 46.44 | 45.88 | 0 | 0 | 0 |
28/10/2019 |
46.44
|
4,090 | 46.31 | 46.44 | 45.88 | 0 | 0 | 0 |
25/10/2019 |
46.31
|
2,430 | 46.50 | 46.50 | 46.31 | 550 | 0 | 0.0 |
24/10/2019 |
46.50
|
2,270 | 47.12 | 47.68 | 46.50 | 100 | 0 | 0.0 |
23/10/2019 |
47.12
|
400 | 47.12 | 47.43 | 47.12 | 0 | 0 | 0 |
22/10/2019 |
47.12
|
7,760 | 47.12 | 48.42 | 47.12 | 900 | 0 | 0.1 |
21/10/2019 |
47.12
|
9,320 | 45.88 | 47.12 | 45.88 | 0 | 300 | -0.0 |
18/10/2019 |
45.88
|
850 | 45.88 | 45.94 | 45.88 | 0 | 0 | 0 |
17/10/2019 |
45.88
|
930 | 46.19 | 46.25 | 45.88 | 0 | 0 | 0 |
16/10/2019 |
46.19
|
1,640 | 46.07 | 46.50 | 45.32 | 0 | 0 | 0 |
15/10/2019 |
46.07
|
1,520 | 45.88 | 46.13 | 45.57 | 0 | 0 | 0 |
14/10/2019 |
45.88
|
320 | 45.26 | 46.81 | 45.26 | 0 | 0 | 0 |
11/10/2019 |
45.26
|
2,220 | 45.88 | 45.88 | 45.26 | 0 | 0 | 0 |
10/10/2019 |
45.88
|
1,310 | 46.00 | 46.00 | 45.57 | 0 | 0 | 0 |
09/10/2019 |
46.00
|
6,280 | 46.07 | 46.19 | 45.57 | 240 | 0 | 0.0 |
08/10/2019 |
46.07
|
2,700 | 46.50 | 46.50 | 46.07 | 20 | 290 | -0.0 |
07/10/2019 |
46.50
|
3,070 | 46.25 | 46.50 | 46.25 | 10 | 0 | 0.0 |
04/10/2019 |
46.25
|
2,630 | 46.50 | 47.00 | 46.25 | 10 | 0 | 0.0 |
03/10/2019 |
46.50
|
4,850 | 46.50 | 47.06 | 46.50 | 0 | 0 | 0 |
02/10/2019 |
46.50
|
6,070 | 47.06 | 47.06 | 46.25 | 0 | 0 | 0 |
01/10/2019 |
47.06
|
3,410 | 46.50 | 47.06 | 46.50 | 0 | 0 | 0 |
30/09/2019 |
46.50
|
6,590 | 47.68 | 47.68 | 46.50 | 0 | 0 | 0 |
27/09/2019 |
47.68
|
3,700 | 45.88 | 47.68 | 47.12 | 0 | 0 | 0 |
26/09/2019 |
45.88
|
4,360 | 47.12 | 47.49 | 45.88 | 1,000 | 0 | 0.1 |
25/09/2019 |
47.12
|
4,090 | 47.12 | 47.12 | 45.57 | 0 | 170 | -0.0 |
24/09/2019 |
47.12
|
2,820 | 47.43 | 47.43 | 46.69 | 0 | 0 | 0 |
23/09/2019 |
47.43
|
2,540 | 47.80 | 47.86 | 46.50 | 0 | 0 | 0 |
20/09/2019 |
47.80
|
2,620 | 47.43 | 48.24 | 47.43 | 990 | 0 | 0.1 |
19/09/2019 |
47.43
|
7,350 | 48.98 | 48.98 | 47.24 | 0 | 0 | 0 |
18/09/2019 |
48.98
|
2,900 | 47.62 | 49.54 | 47.74 | 0 | 0 | 0 |
17/09/2019 |
47.62
|
5,430 | 48.98 | 48.98 | 47.00 | 0 | 0 | 0 |