Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-02) |
-3 | -2.27% | 222,000 | -12,100 | -1.6 |
129
136.20
129
|
2 tháng
(2024-09-04) |
-14.30 | -9.98% | 458,200 | -28,745 | -3.9 |
129
143.30
129
|
3 tháng
(2024-08-05) |
-14.25 | -9.95% | 781,300 | 34,155 | 5.3 |
129
146.80
129
|
6 tháng
(2024-05-06) |
-1.27 | -0.98% | 2,662,400 | 70,532 | 10.2 |
126.64
149.15
129
|
12 tháng
(2023-11-07) |
28.77 | 28.70% | 6,001,400 | 96,159 | 13.2 |
100.23
149.15
129
|
24 tháng
(2022-11-14) |
63.71 | 97.59% | 13,741,500 | -145,248 | -9.9 |
60.80
149.15
129
|
36 tháng
(2021-11-17) |
4.06 | 3.25% | 20,150,600 | -405,356 | -37.7 |
60.80
149.15
129
|
60 tháng
(2019-11-28) |
86.22 | 201.54% | 28,979,670 | -243,556 | -2.3 |
38.07
161.02
129
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
07/03/2019 |
50.21
|
6,880 | 49.92 | 50.80 | 49.34 | 0 | 0 | 0 |
06/03/2019 |
49.92
|
2,110 | 49.05 | 49.92 | 49.05 | 0 | 30 | -0.0 |
05/03/2019 |
49.05
|
2,150 | 49.22 | 49.22 | 48.46 | 100 | 0 | 0.0 |
04/03/2019 |
49.22
|
7,770 | 48.34 | 49.22 | 48.29 | 0 | 280 | -0.0 |
01/03/2019 |
48.34
|
1,610 | 48.34 | 48.34 | 48.29 | 0 | 0 | 0 |
28/02/2019 |
48.34
|
910 | 48.40 | 48.40 | 47.88 | 0 | 0 | 0 |
27/02/2019 |
48.40
|
16,950 | 48.40 | 48.40 | 47.59 | 0 | 0 | 0 |
26/02/2019 |
48.40
|
4,910 | 48.17 | 48.58 | 47.88 | 30 | 0 | 0.0 |
25/02/2019 |
48.17
|
1,520 | 48.17 | 48.93 | 48.17 | 0 | 0 | 0 |
22/02/2019 |
48.17
|
3,370 | 48.99 | 48.99 | 48.17 | 350 | 0 | 0.0 |
21/02/2019 |
48.99
|
1,010 | 49.05 | 49.05 | 48.46 | 150 | 150 | -0 |
20/02/2019 |
49.05
|
720 | 49.92 | 49.92 | 49.05 | 0 | 0 | 0 |
19/02/2019 |
49.92
|
8,940 | 49.92 | 49.92 | 47.88 | 80 | 0 | 0.0 |
18/02/2019 |
49.92
|
1,300 | 50.21 | 50.21 | 49.63 | 400 | 30 | 0.0 |
15/02/2019 |
50.21
|
15,720 | 47.94 | 50.74 | 48.11 | 500 | 1,430 | -0.1 |
14/02/2019 |
47.94
|
840 | 48.11 | 48.11 | 47.88 | 0 | 200 | -0.0 |
13/02/2019 |
48.11
|
2,570 | 47.82 | 48.11 | 47.70 | 1,500 | 1,100 | 0.0 |
12/02/2019 |
47.82
|
3,250 | 47.59 | 47.88 | 47.53 | 0 | 1,810 | -0.1 |
11/02/2019 |
47.59
|
740 | 47.76 | 47.76 | 47.29 | 0 | 410 | -0.0 |
01/02/2019 |
47.76
|
730 | 47.82 | 47.82 | 47.41 | 50 | 80 | -0.0 |
31/01/2019 |
47.82
|
6,110 | 47.88 | 47.88 | 46.94 | 0 | 0 | 0 |
30/01/2019 |
47.88
|
610 | 47.82 | 47.88 | 47.64 | 0 | 0 | 0 |
29/01/2019 |
47.82
|
2,800 | 47.82 | 47.82 | 46.71 | 0 | 30 | -0.0 |
28/01/2019 |
47.82
|
4,370 | 47.64 | 47.99 | 47.00 | 0 | 10 | -0.0 |
25/01/2019 |
47.64
|
660 | 47.88 | 47.88 | 47.35 | 0 | 0 | 0 |
24/01/2019 |
47.88
|
1,040 | 48.46 | 48.46 | 47.00 | 0 | 0 | 0 |
23/01/2019 |
48.46
|
30 | 48.46 | 48.58 | 48.46 | 0 | 0 | 0 |
22/01/2019 |
48.46
|
5,700 | 48.69 | 48.69 | 47.88 | 30 | 0 | 0.0 |
21/01/2019 |
48.69
|
3,400 | 48.40 | 49.28 | 47.53 | 0 | 30 | -0.0 |
18/01/2019 |
48.40
|
2,410 | 47.88 | 48.64 | 47.59 | 0 | 0 | 0 |
17/01/2019 |
47.88
|
5,620 | 48.69 | 49.34 | 47.88 | 30 | 30 | -0 |
16/01/2019 |
48.69
|
5,670 | 47.88 | 48.75 | 47.94 | 0 | 0 | 0 |
15/01/2019 |
47.88
|
3,810 | 48.34 | 48.34 | 47.29 | 30 | 0 | 0.0 |
14/01/2019 |
48.34
|
63,430 | 48.23 | 48.52 | 47.88 | 0 | 0 | 0 |
11/01/2019 |
48.23
|
50 | 48.23 | 48.64 | 48.23 | 0 | 0 | 0 |
10/01/2019 |
48.23
|
730 | 47.94 | 48.23 | 47.06 | 0 | 0 | 0 |
09/01/2019 |
47.94
|
1,670 | 47.99 | 48.23 | 47.94 | 0 | 290 | -0.0 |
08/01/2019 |
47.99
|
4,360 | 47.59 | 48.46 | 46.13 | 30 | 0 | 0.0 |
07/01/2019 |
47.59
|
820 | 47.53 | 48.40 | 46.18 | 0 | 0 | 0 |
04/01/2019 |
47.53
|
12,280 | 48.99 | 48.99 | 46.07 | 0 | 30 | -0.0 |
03/01/2019 |
48.99
|
1,350 | 48.46 | 49.40 | 47.29 | 90 | 60 | 0.0 |
02/01/2019 |
48.46
|
2,240 | 49.92 | 50.50 | 47.88 | 0 | 0 | 0 |
28/12/2018 |
49.92
|
3,930 | 48.46 | 51.85 | 47.88 | 30 | 290 | -0.0 |
27/12/2018 |
48.46
|
13,380 | 48.46 | 48.69 | 48.40 | 0 | 0 | 0 |
26/12/2018 |
48.46
|
3,470 | 48.93 | 49.05 | 47.88 | 0 | 50 | -0.0 |
25/12/2018 |
48.93
|
150 | 49.05 | 49.05 | 48.87 | 0 | 0 | 0 |
24/12/2018 |
49.05
|
1,140 | 49.63 | 49.63 | 48.34 | 0 | 60 | -0.0 |
21/12/2018 |
49.63
|
2,960 | 49.28 | 49.98 | 48.17 | 50 | 50 | -0.0 |
20/12/2018 |
49.28
|
3,160 | 49.34 | 49.34 | 47.59 | 0 | 0 | 0 |
19/12/2018 |
49.34
|
3,730 | 49.28 | 49.45 | 48.17 | 0 | 0 | 0 |
18/12/2018 |
49.28
|
5,530 | 49.57 | 49.86 | 48.46 | 0 | 0 | 0 |
17/12/2018 |
49.57
|
6,160 | 49.16 | 50.04 | 48.87 | 0 | 0 | 0 |
14/12/2018 |
49.16
|
1,580 | 49.10 | 49.63 | 48.87 | 200 | 0 | 0.0 |
13/12/2018 |
49.10
|
910 | 50.21 | 50.39 | 48.87 | 0 | 0 | 0 |
12/12/2018 |
50.21
|
780 | 48.75 | 50.21 | 48.81 | 0 | 0 | 0 |
11/12/2018 |
48.75
|
2,740 | 49.45 | 49.45 | 48.75 | 0 | 0 | 0 |
10/12/2018 |
49.45
|
1,140 | 49.45 | 49.45 | 49.05 | 0 | 0 | 0 |
07/12/2018 |
49.45
|
970 | 49.45 | 49.57 | 49.05 | 0 | 0 | 0 |
06/12/2018 |
49.45
|
1,840 | 49.57 | 49.57 | 48.46 | 0 | 0 | 0 |
05/12/2018 |
49.57
|
11,220 | 49.57 | 49.63 | 48.46 | 0 | 0 | 0 |
04/12/2018 |
49.57
|
2,400 | 49.63 | 49.63 | 49.05 | 0 | 0 | 0 |
03/12/2018 |
49.63
|
3,500 | 48.81 | 49.92 | 49.05 | 0 | 580 | -0.0 |
30/11/2018 |
48.81
|
2,910 | 48.87 | 50.15 | 48.34 | 420 | 0 | 0.0 |
29/11/2018 |
48.87
|
11,370 | 50.80 | 50.80 | 48.87 | 230 | 2,000 | -0.1 |
28/11/2018 |
50.80
|
2,970 | 51.32 | 51.32 | 48.46 | 100 | 0 | 0.0 |
27/11/2018 |
51.32
|
3,390 | 51.79 | 51.79 | 50.27 | 0 | 0 | 0 |
26/11/2018 |
51.79
|
100 | 51.79 | 51.79 | 51.79 | 0 | 0 | 0 |
23/11/2018 |
51.79
|
430 | 51.26 | 51.79 | 50.21 | 0 | 0 | 0 |
22/11/2018 |
51.26
|
1,320 | 51.38 | 51.38 | 50.50 | 0 | 0 | 0 |
21/11/2018 |
51.38
|
940 | 51.79 | 51.79 | 50.27 | 0 | 0 | 0 |
20/11/2018 |
51.79
|
70 | 51.79 | 51.96 | 51.79 | 0 | 0 | 0 |
19/11/2018 |
51.79
|
3,870 | 52.49 | 52.49 | 50.80 | 30 | 100 | -0.0 |
16/11/2018 |
52.49
|
130 | 51.32 | 52.49 | 52.20 | 0 | 0 | 0 |
15/11/2018 |
51.32
|
3,920 | 50.80 | 51.32 | 50.15 | 0 | 0 | 0 |
14/11/2018 |
50.80
|
12,450 | 50.62 | 51.79 | 49.63 | 1,530 | 300 | 0.1 |
13/11/2018 |
50.62
|
2,530 | 50.68 | 50.68 | 50.27 | 0 | 110 | -0.0 |
12/11/2018 |
50.68
|
290 | 51.03 | 52.31 | 50.39 | 70 | 0 | 0.0 |
09/11/2018 |
51.03
|
1,750 | 52.49 | 52.49 | 50.97 | 0 | 0 | 0 |
08/11/2018 |
52.49
|
40 | 52.55 | 52.78 | 52.49 | 0 | 0 | 0 |
07/11/2018 |
52.55
|
1,050 | 52.49 | 54.18 | 51.09 | 510 | 70 | 0.0 |
06/11/2018 |
52.49
|
850 | 52.55 | 52.84 | 50.86 | 0 | 0 | 0 |
05/11/2018 |
52.55
|
3,540 | 52.55 | 52.55 | 50.80 | 1,600 | 0 | 0.1 |
02/11/2018 |
52.55
|
3,230 | 51.96 | 53.13 | 51.96 | 0 | 0 | 0 |
01/11/2018 |
51.96
|
2,670 | 52.55 | 52.55 | 48.93 | 0 | 0 | 0 |
31/10/2018 |
52.55
|
8,450 | 52.55 | 53.13 | 51.38 | 110 | 0 | 0.0 |
30/10/2018 |
52.55
|
7,380 | 52.84 | 52.84 | 51.38 | 0 | 0 | 0 |
29/10/2018 |
52.84
|
3,430 | 53.13 | 53.13 | 51.38 | 0 | 0 | 0 |
26/10/2018 |
53.13
|
820 | 53.13 | 54.59 | 51.44 | 30 | 30 | -0 |
25/10/2018 |
53.13
|
1,400 | 53.72 | 53.72 | 50.62 | 60 | 0 | 0.0 |
24/10/2018 |
53.72
|
4,650 | 54.88 | 54.88 | 51.38 | 0 | 0 | 0 |
23/10/2018 |
54.88
|
1,710 | 55.41 | 55.41 | 52.02 | 0 | 0 | 0 |
22/10/2018 |
55.41
|
1,660 | 55.47 | 55.47 | 54.88 | 0 | 0 | 0 |
19/10/2018 |
55.47
|
210 | 55.47 | 55.47 | 54.12 | 0 | 190 | -0.0 |
18/10/2018 |
55.47
|
2,770 | 56.05 | 56.05 | 54.30 | 290 | 450 | -0.0 |
17/10/2018 |
56.05
|
4,970 | 57.16 | 57.69 | 54.30 | 500 | 0 | 0.0 |
16/10/2018 |
57.16
|
1,180 | 56.11 | 57.16 | 56.11 | 1,130 | 550 | 0.1 |
15/10/2018 |
56.11
|
570 | 56.11 | 57.10 | 54.07 | 170 | 0 | 0.0 |
12/10/2018 |
56.11
|
2,270 | 56.11 | 58.33 | 56.05 | 30 | 40 | -0.0 |
11/10/2018 |
56.11
|
4,940 | 58.39 | 58.39 | 55.53 | 0 | 0 | 0 |
10/10/2018 |
58.39
|
3,380 | 58.97 | 58.97 | 57.86 | 0 | 0 | 0 |