Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
-0.65 | -3.56% | 115,200 | -5,600 | -0.1 |
17.30
18.40
17.60
|
2 tháng
(2024-07-22) |
-2.50 | -12.44% | 313,400 | -11,400 | -0.2 |
17.30
20.20
17.60
|
3 tháng
(2024-06-24) |
-3.15 | -15.18% | 439,500 | -11,400 | -0.2 |
17.30
20.85
17.60
|
6 tháng
(2024-03-25) |
-8.45 | -32.44% | 1,411,900 | -199,900 | -4.2 |
17.30
27
17.60
|
12 tháng
(2023-09-26) |
-6 | -25.42% | 2,863,100 | -208,300 | -4.4 |
17.30
27.50
17.60
|
24 tháng
(2022-10-03) |
-18.79 | -51.63% | 7,671,100 | -1,093,500 | -174.8 |
17.30
37.28
17.60
|
36 tháng
(2021-10-06) |
-11.66 | -39.84% | 12,147,100 | -314,410 | -147.1 |
17.30
45.38
17.60
|
60 tháng
(2019-10-17) |
-22.25 | -55.83% | 23,693,420 | -1,074,400 | -167.3 |
17.30
45.38
17.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
11/07/2019 |
38.93
|
11,990 | 41.78 | 43.86 | 38.93 | 4,700 | 6,200 | -0.1 |
10/07/2019 |
41.78
|
7,890 | 41.87 | 41.87 | 41.52 | 3,760 | 2,710 | 0.1 |
09/07/2019 |
41.87
|
7,350 | 42.39 | 42.39 | 41.87 | 4,800 | 550 | 0.2 |
08/07/2019 |
42.39
|
8,880 | 42.39 | 42.82 | 42.30 | 2,400 | 0 | 0.1 |
05/07/2019 |
42.39
|
11,500 | 43.25 | 43.25 | 42.39 | 3,600 | 2,540 | 0.1 |
04/07/2019 |
43.25
|
9,770 | 45.85 | 45.85 | 42.74 | 2,400 | 3,590 | -0.1 |
03/07/2019 |
45.85
|
2,180 | 46.63 | 46.71 | 44.55 | 1,800 | 2,120 | -0.0 |
02/07/2019 |
46.63
|
1,160 | 46.71 | 46.71 | 45.85 | 1,140 | 0 | 0.1 |
01/07/2019 |
46.71
|
2,800 | 45.94 | 47.15 | 44.12 | 300 | 0 | 0.0 |
28/06/2019 |
45.94
|
1,300 | 46.28 | 46.28 | 45.85 | 1,000 | 0 | 0.1 |
27/06/2019 |
46.28
|
4,190 | 45.85 | 48.10 | 45.42 | 2,200 | 0 | 0.1 |
26/06/2019 |
45.85
|
2,010 | 47.58 | 47.58 | 45.85 | 0 | 10 | -0.0 |
25/06/2019 |
47.58
|
380 | 49.14 | 49.14 | 47.58 | 0 | 10 | -0.0 |
24/06/2019 |
49.14
|
30 | 49.83 | 49.83 | 47.58 | 0 | 0 | 0 |
21/06/2019 |
49.83
|
5,980 | 46.71 | 49.92 | 45.85 | 2,230 | 1,590 | 0.0 |
20/06/2019 |
46.71
|
9,640 | 48.53 | 48.53 | 45.50 | 2,090 | 6,420 | -0.2 |
19/06/2019 |
48.53
|
20 | 49.31 | 49.31 | 47.06 | 0 | 0 | 0 |
18/06/2019 |
49.31
|
4,570 | 46.63 | 49.66 | 46.63 | 610 | 10 | 0.0 |
17/06/2019 |
46.63
|
430 | 46.02 | 46.71 | 46.02 | 0 | 10 | -0.0 |
14/06/2019 |
46.02
|
110 | 45.07 | 46.02 | 45.07 | 0 | 10 | -0.0 |
13/06/2019 |
45.07
|
5,100 | 47.58 | 48.79 | 45.07 | 0 | 1,910 | -0.1 |
12/06/2019 |
47.58
|
1,150 | 50.43 | 50.43 | 47.58 | 360 | 10 | 0.0 |
11/06/2019 |
50.43
|
350 | 50.43 | 50.61 | 49.31 | 0 | 10 | -0.0 |
10/06/2019 |
50.43
|
1,610 | 51.13 | 51.13 | 47.58 | 0 | 10 | -0.0 |
07/06/2019 |
51.13
|
1,010 | 51.21 | 51.21 | 48.44 | 0 | 10 | -0.0 |
06/06/2019 |
51.21
|
280 | 49.74 | 51.21 | 49.40 | 0 | 10 | -0.0 |
05/06/2019 |
49.74
|
420 | 51.82 | 51.82 | 49.31 | 0 | 10 | -0.0 |
04/06/2019 |
51.82
|
10 | 51.04 | 51.82 | 51.82 | 0 | 0 | 0 |
03/06/2019 |
51.04
|
3,650 | 51.56 | 51.56 | 48.01 | 0 | 2,010 | -0.1 |
31/05/2019 |
51.56
|
150 | 51.65 | 51.65 | 51.04 | 0 | 10 | -0.0 |
30/05/2019 |
51.65
|
30 | 51.47 | 51.65 | 51.47 | 0 | 10 | -0.0 |
29/05/2019 |
51.47
|
2,260 | 51.47 | 51.47 | 51.04 | 0 | 280 | -0.0 |
28/05/2019 |
51.47
|
180 | 51.47 | 51.47 | 50.61 | 140 | 0 | 0.0 |
27/05/2019 |
51.47
|
50 | 51.82 | 51.82 | 51.04 | 0 | 10 | -0.0 |
24/05/2019 |
51.82
|
60 | 51.82 | 51.82 | 48.62 | 0 | 10 | -0.0 |
23/05/2019 |
51.82
|
20 | 52.16 | 52.16 | 50.78 | 0 | 10 | -0.0 |
22/05/2019 |
52.16
|
10 | 50.95 | 52.16 | 52.16 | 0 | 0 | 0 |
21/05/2019 |
50.95
|
30 | 52.08 | 52.77 | 50.69 | 0 | 10 | -0.0 |
20/05/2019 |
52.08
|
1,310 | 52.77 | 52.77 | 52.08 | 1,300 | 0 | 0.1 |
17/05/2019 |
52.77
|
1,290 | 52.77 | 52.77 | 50.35 | 0 | 10 | -0.0 |
16/05/2019 |
52.77
|
40 | 52.34 | 52.77 | 50.35 | 0 | 10 | -0.0 |
15/05/2019 |
52.34
|
2,990 | 52.34 | 52.34 | 52.34 | 2,990 | 0 | 0.2 |
14/05/2019 |
52.34
|
50 | 53.12 | 53.12 | 50.69 | 0 | 10 | -0.0 |
13/05/2019 |
53.12
|
0 | 53.12 | 53.12 | 53.12 | 0 | 0 | 0 |
10/05/2019 |
53.12
|
2,030 | 54.07 | 54.07 | 51.21 | 400 | 0 | 0.0 |
09/05/2019 |
54.07
|
280 | 51.21 | 54.41 | 51.13 | 0 | 0 | 0 |
08/05/2019 |
51.21
|
940 | 51.47 | 51.47 | 51.21 | 920 | 0 | 0.1 |
07/05/2019 |
51.47
|
770 | 51.47 | 51.47 | 51.21 | 0 | 0 | 0 |
06/05/2019 |
51.47
|
5,510 | 52.68 | 52.68 | 51.13 | 1,300 | 0 | 0.1 |
03/05/2019 |
52.68
|
1,860 | 51.04 | 52.68 | 51.04 | 270 | 0 | 0.0 |
02/05/2019 |
51.04
|
500 | 52.68 | 52.68 | 51.04 | 250 | 0 | 0.0 |
26/04/2019 |
52.68
|
600 | 54.50 | 54.50 | 51.04 | 0 | 10 | -0.0 |
25/04/2019 |
54.50
|
610 | 51.90 | 54.50 | 52.77 | 0 | 0 | 0 |
24/04/2019 |
51.90
|
2,620 | 50.17 | 53.12 | 50.17 | 1,710 | 0 | 0.1 |
23/04/2019 |
50.17
|
4,150 | 50.17 | 50.26 | 50.09 | 3,000 | 0 | 0.2 |
22/04/2019 |
50.17
|
3,590 | 52.77 | 52.77 | 50.17 | 650 | 2,720 | -0.1 |
19/04/2019 |
52.77
|
2,250 | 54.50 | 54.50 | 50.95 | 1,700 | 0 | 0.1 |
18/04/2019 |
54.50
|
2,010 | 51.30 | 54.85 | 49.31 | 0 | 10 | -0.0 |
17/04/2019 |
51.30
|
40 | 49.14 | 51.30 | 49.22 | 0 | 0 | 0 |
16/04/2019 |
49.14
|
2,120 | 51.21 | 51.21 | 49.14 | 1,000 | 0 | 0.1 |
12/04/2019 |
51.21
|
620 | 51.21 | 51.21 | 50.43 | 0 | 0 | 0 |
11/04/2019 |
51.21
|
110 | 51.39 | 51.39 | 51.04 | 0 | 0 | 0 |
10/04/2019 |
51.39
|
2,210 | 51.65 | 51.65 | 48.70 | 560 | 10 | 0.0 |
09/04/2019 |
51.65
|
1,210 | 51.47 | 51.65 | 50.69 | 1,200 | 0 | 0.1 |
08/04/2019 |
51.47
|
950 | 52.08 | 52.08 | 50.61 | 0 | 10 | -0.0 |
05/04/2019 |
52.08
|
20 | 52.25 | 52.25 | 52.08 | 0 | 10 | -0.0 |
04/04/2019 |
52.25
|
20 | 51.99 | 52.25 | 50.69 | 0 | 10 | -0.0 |
03/04/2019 |
51.99
|
280 | 51.65 | 52.77 | 50.87 | 0 | 0 | 0 |
02/04/2019 |
51.65
|
280 | 51.99 | 51.99 | 50.61 | 0 | 0 | 0 |
01/04/2019 |
51.99
|
1,470 | 52.34 | 52.34 | 49.57 | 1,060 | 0 | 0.1 |
29/03/2019 |
52.34
|
1,020 | 51.90 | 52.68 | 50.61 | 0 | 10 | -0.0 |
28/03/2019 |
51.90
|
1,520 | 52.77 | 52.77 | 51.90 | 1,500 | 0 | 0.1 |
27/03/2019 |
52.77
|
1,510 | 51.82 | 52.77 | 51.73 | 0 | 0 | 0 |
26/03/2019 |
51.82
|
1,230 | 51.82 | 53.64 | 49.57 | 0 | 10 | -0.0 |
25/03/2019 |
51.82
|
900 | 51.82 | 51.82 | 51.82 | 900 | 0 | 0.1 |
22/03/2019 |
51.82
|
930 | 51.82 | 52.77 | 51.82 | 0 | 0 | 0 |
21/03/2019 |
51.82
|
120 | 51.73 | 51.82 | 50.43 | 0 | 10 | -0.0 |
20/03/2019 |
51.73
|
150 | 51.82 | 51.82 | 51.73 | 0 | 0 | 0 |
19/03/2019 |
51.82
|
1,500 | 53.03 | 53.03 | 50.87 | 500 | 0 | 0.0 |
18/03/2019 |
53.03
|
10 | 51.65 | 53.03 | 53.03 | 0 | 0 | 0 |
15/03/2019 |
51.65
|
210 | 50.87 | 51.65 | 50.87 | 200 | 0 | 0.0 |
14/03/2019 |
50.87
|
10,510 | 51.90 | 51.90 | 50.87 | 1,900 | 0 | 0.1 |
13/03/2019 |
51.90
|
70 | 51.90 | 51.90 | 50.43 | 0 | 0 | 0 |
12/03/2019 |
51.90
|
1,210 | 49.40 | 51.90 | 50.26 | 0 | 0 | 0 |
11/03/2019 |
49.40
|
2,870 | 51.90 | 51.90 | 49.40 | 1,600 | 0 | 0.1 |
08/03/2019 |
51.90
|
3,020 | 51.90 | 51.90 | 51.04 | 1,180 | 0 | 0.1 |
07/03/2019 |
51.90
|
210 | 51.90 | 51.90 | 51.47 | 0 | 0 | 0 |
06/03/2019 |
51.90
|
1,650 | 51.90 | 51.90 | 51.90 | 1,600 | 0 | 0.1 |
05/03/2019 |
51.90
|
3,330 | 51.90 | 51.90 | 51.90 | 1,600 | 0 | 0.1 |
04/03/2019 |
51.90
|
12,190 | 54.07 | 54.07 | 51.90 | 1,500 | 10,640 | -0.5 |
01/03/2019 |
54.07
|
3,770 | 54.07 | 54.50 | 52.34 | 200 | 0 | 0.0 |
28/02/2019 |
54.07
|
6,460 | 50.87 | 54.41 | 50.87 | 40 | 0 | 0.0 |
27/02/2019 |
50.87
|
1,660 | 47.58 | 50.87 | 49.14 | 0 | 120 | -0.0 |
26/02/2019 |
47.58
|
4,520 | 50.17 | 50.43 | 47.58 | 1,600 | 1,000 | 0.0 |
25/02/2019 |
50.17
|
5,130 | 53.64 | 53.64 | 50.17 | 0 | 10 | -0.0 |
22/02/2019 |
53.64
|
1,630 | 54.50 | 54.50 | 51.30 | 1,400 | 0 | 0.1 |
21/02/2019 |
54.50
|
1,570 | 53.46 | 56.23 | 53.46 | 0 | 0 | 0 |
20/02/2019 |
53.46
|
3,600 | 52.34 | 53.64 | 51.04 | 1,550 | 0 | 0.1 |
19/02/2019 |
52.34
|
2,930 | 52.77 | 52.77 | 51.56 | 1,200 | 0 | 0.1 |
18/02/2019 |
52.77
|
2,710 | 53.64 | 53.64 | 51.56 | 1,500 | 0 | 0.1 |