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) |
16.10 | 16.53% | 320,600 | 141,688 | 14.4 |
97.40
113.50
113.50
|
2 tháng
(2024-07-22) |
18.50 | 19.47% | 508,400 | 207,196 | 20.7 |
94.20
113.50
113.50
|
3 tháng
(2024-06-21) |
18.84 | 19.90% | 882,600 | 236,676 | 23.6 |
94.20
113.50
113.50
|
6 tháng
(2024-03-25) |
25.59 | 29.11% | 1,443,000 | 141,356 | 15.2 |
82.77
113.50
113.50
|
12 tháng
(2023-09-25) |
33.06 | 41.10% | 2,257,900 | 188,356 | 19.4 |
78.23
113.50
113.50
|
24 tháng
(2022-09-30) |
38.37 | 51.08% | 3,989,200 | 690,693 | 68.0 |
71.52
113.50
113.50
|
36 tháng
(2021-10-05) |
45.99 | 68.13% | 7,474,300 | 1,403,938 | 130.3 |
64.22
113.50
113.50
|
60 tháng
(2019-10-16) |
70 | 160.90% | 20,870,550 | 410,278 | 69.5 |
28.73
113.50
113.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
27/04/2018 |
50.10
|
6,440 | 49.09 | 50.10 | 48.84 | 2,540 | 1,870 | 0.1 |
26/04/2018 |
49.09
|
7,050 | 49.04 | 50.05 | 49.04 | 10 | 2,400 | -0.2 |
24/04/2018 |
49.04
|
6,680 | 48.58 | 49.04 | 48.58 | 2,820 | 1,900 | 0.1 |
23/04/2018 |
48.58
|
13,780 | 49.55 | 50.10 | 48.58 | 2,340 | 4,020 | -0.2 |
20/04/2018 |
49.55
|
9,810 | 49.60 | 50.10 | 49.09 | 1,550 | 2,900 | -0.1 |
19/04/2018 |
49.60
|
8,220 | 50.10 | 50.56 | 49.04 | 110 | 2,800 | -0.3 |
18/04/2018 |
50.10
|
13,400 | 50.10 | 50.15 | 47.57 | 11,150 | 3,800 | 0.7 |
17/04/2018 |
50.10
|
9,610 | 50.10 | 50.61 | 49.09 | 274,020 | 275,730 | -0.2 |
16/04/2018 |
50.10
|
7,150 | 50.10 | 50.36 | 47.07 | 350 | 2,500 | -0.2 |
13/04/2018 |
50.10
|
21,240 | 49.34 | 51.87 | 49.34 | 2,730 | 12,580 | -1.0 |
12/04/2018 |
49.34
|
16,100 | 50.61 | 50.61 | 49.34 | 1,540 | 8,230 | -0.7 |
11/04/2018 |
50.61
|
5,270 | 51.57 | 51.57 | 50.10 | 350 | 3,900 | -0.4 |
10/04/2018 |
51.57
|
6,980 | 50.91 | 52.48 | 50.41 | 670 | 2,400 | -0.2 |
09/04/2018 |
50.91
|
5,800 | 50.81 | 52.63 | 50.86 | 220 | 400 | -0.0 |
06/04/2018 |
50.81
|
6,210 | 52.08 | 52.58 | 50.61 | 1,550 | 0 | 0.2 |
05/04/2018 |
52.08
|
3,800 | 52.89 | 52.89 | 51.62 | 10 | 0 | 0.0 |
04/04/2018 |
52.89
|
34,360 | 50.96 | 53.14 | 50.51 | 26,740 | 1,320 | 2.6 |
03/04/2018 |
50.96
|
7,150 | 51.87 | 52.63 | 50.66 | 22,280 | 22,200 | 0.0 |
02/04/2018 |
51.87
|
10,260 | 52.13 | 52.63 | 50.61 | 140 | 0 | 0.0 |
30/03/2018 |
52.13
|
29,200 | 51.42 | 52.13 | 51.37 | 115,330 | 100,400 | 1.5 |
29/03/2018 |
51.42
|
36,560 | 52.63 | 52.63 | 51.37 | 115,910 | 105,400 | 1.1 |
28/03/2018 |
52.63
|
22,450 | 51.22 | 53.14 | 50.61 | 350 | 3,600 | -0.3 |
27/03/2018 |
51.22
|
2,210 | 52.08 | 52.13 | 51.12 | 320 | 440 | -0.0 |
26/03/2018 |
52.08
|
5,500 | 51.62 | 53.14 | 50.86 | 350 | 580 | -0.0 |
23/03/2018 |
51.62
|
2,930 | 52.58 | 52.58 | 50.61 | 910 | 400 | 0.1 |
22/03/2018 |
52.58
|
28,740 | 50.31 | 52.58 | 50.36 | 25,010 | 10,880 | 1.4 |
21/03/2018 |
50.31
|
59,550 | 50.20 | 50.31 | 49.90 | 75,440 | 83,740 | -0.8 |
20/03/2018 |
50.20
|
2,010 | 50.31 | 50.31 | 50.10 | 760 | 920 | -0.0 |
19/03/2018 |
50.31
|
4,230 | 50.51 | 50.51 | 50.10 | 1,090 | 2,670 | -0.2 |
16/03/2018 |
50.51
|
7,390 | 50.10 | 50.61 | 50.10 | 3,010 | 5,110 | -0.2 |
15/03/2018 |
50.10
|
4,730 | 51.12 | 51.12 | 50.10 | 260 | 20 | 0.0 |
14/03/2018 |
51.12
|
35,430 | 50.61 | 51.12 | 49.85 | 25,400 | 25,550 | -0.0 |
13/03/2018 |
50.61
|
8,520 | 50.36 | 50.61 | 50.36 | 1,000 | 4,140 | -0.3 |
12/03/2018 |
50.36
|
16,890 | 50.61 | 50.66 | 50.10 | 3,980 | 6,510 | -0.3 |
09/03/2018 |
50.61
|
22,400 | 51.62 | 51.87 | 50.56 | 970 | 21,990 | -2.1 |
08/03/2018 |
51.62
|
41,770 | 51.92 | 52.13 | 51.62 | 34,500 | 37,670 | -0.3 |
07/03/2018 |
51.92
|
43,890 | 52.03 | 52.38 | 51.12 | 31,040 | 41,850 | -1.1 |
06/03/2018 |
52.03
|
9,900 | 52.38 | 52.38 | 52.03 | 200 | 2,210 | -0.2 |
05/03/2018 |
52.38
|
1,270 | 53.14 | 53.14 | 52.38 | 80 | 130 | -0.0 |
02/03/2018 |
53.14
|
16,520 | 52.53 | 53.14 | 52.13 | 13,460 | 7,100 | 0.7 |
01/03/2018 |
52.53
|
3,920 | 52.79 | 52.79 | 52.18 | 90 | 80 | 0.0 |
28/02/2018 |
52.79
|
7,330 | 53.70 | 53.70 | 52.68 | 550 | 2,510 | -0.2 |
27/02/2018 |
53.70
|
12,190 | 53.80 | 53.80 | 52.73 | 8,150 | 810 | 0.8 |
26/02/2018 |
53.80
|
7,240 | 55.57 | 55.57 | 53.39 | 1,550 | 1,140 | 0.0 |
23/02/2018 |
55.57
|
14,450 | 55.67 | 55.67 | 54.81 | 11,910 | 1,800 | 1.1 |
22/02/2018 |
55.67
|
45,830 | 55.67 | 56.13 | 55.57 | 40,000 | 9,670 | 3.3 |
21/02/2018 |
55.67
|
32,220 | 53.14 | 55.67 | 53.14 | 23,790 | 8,950 | 1.6 |
13/02/2018 |
53.14
|
21,630 | 51.92 | 53.65 | 52.03 | 8,370 | 9,310 | -0.1 |
12/02/2018 |
51.92
|
78,110 | 49.60 | 51.92 | 49.60 | 68,630 | 0 | 6.8 |
09/02/2018 |
49.60
|
43,620 | 50.31 | 50.31 | 48.08 | 41,120 | 4,790 | 3.6 |
08/02/2018 |
50.31
|
25,760 | 50.61 | 51.62 | 49.70 | 20,030 | 40 | 2.0 |
07/02/2018 |
50.61
|
9,790 | 48.58 | 50.61 | 49.60 | 4,130 | 0 | 0.4 |
06/02/2018 |
48.58
|
28,800 | 47.62 | 49.09 | 46.31 | 1,110 | 6,310 | -0.5 |
05/02/2018 |
47.62
|
41,190 | 49.60 | 49.60 | 47.32 | 2,220 | 25,000 | -2.1 |
02/02/2018 |
49.60
|
15,600 | 48.64 | 49.60 | 48.58 | 3,570 | 400 | 0.3 |
01/02/2018 |
48.64
|
2,850 | 50.61 | 50.61 | 48.08 | 570 | 1,900 | -0.1 |
31/01/2018 |
50.61
|
16,890 | 50.51 | 51.12 | 49.09 | 3,910 | 6,740 | -0.3 |
30/01/2018 |
50.51
|
25,920 | 47.83 | 51.12 | 47.77 | 19,140 | 10,260 | 0.9 |
29/01/2018 |
47.83
|
19,980 | 47.67 | 49.19 | 47.62 | 1,700 | 7,070 | -0.5 |
26/01/2018 |
47.67
|
92,220 | 50.15 | 50.15 | 47.47 | 30,830 | 12,750 | 1.7 |
25/01/2018 |
50.15
|
76,790 | 52.63 | 52.63 | 50.15 | 23,840 | 24,620 | -0.0 |
22/01/2018 |
52.63
|
50,300 | 53.90 | 54.15 | 51.67 | 380 | 6,110 | -0.6 |
19/01/2018 |
53.90
|
20,020 | 54.66 | 54.66 | 53.90 | 2,720 | 0 | 0.3 |
18/01/2018 |
54.66
|
24,890 | 54.66 | 55.16 | 53.14 | 50 | 2,000 | -0.2 |
17/01/2018 |
54.66
|
21,740 | 55.42 | 56.68 | 54.40 | 3,770 | 7,850 | -0.4 |
16/01/2018 |
55.42
|
20,480 | 54.96 | 55.97 | 54.96 | 5,960 | 8,000 | -0.2 |
15/01/2018 |
54.96
|
20,260 | 56.18 | 57.69 | 54.96 | 1,350 | 140 | 0.1 |
12/01/2018 |
56.18
|
18,920 | 56.68 | 56.68 | 55.42 | 8,040 | 0 | 0.9 |
11/01/2018 |
56.68
|
18,310 | 56.43 | 56.68 | 55.21 | 1,000 | 1,050 | -0.0 |
10/01/2018 |
56.43
|
25,780 | 56.73 | 56.94 | 56.43 | 3,760 | 1,880 | 0.2 |
09/01/2018 |
56.73
|
14,960 | 58.45 | 58.45 | 56.68 | 280 | 500 | -0.0 |
08/01/2018 |
58.45
|
52,990 | 56.13 | 58.45 | 56.18 | 30,090 | 1,990 | 3.2 |
05/01/2018 |
56.13
|
15,120 | 56.68 | 56.68 | 55.16 | 660 | 10 | 0.1 |
04/01/2018 |
56.68
|
23,290 | 56.43 | 57.69 | 55.77 | 9,890 | 0 | 1.1 |
03/01/2018 |
56.43
|
31,210 | 58.10 | 58.71 | 55.92 | 3,030 | 0 | 0.3 |
02/01/2018 |
58.10
|
28,800 | 57.59 | 58.50 | 57.54 | 4,570 | 0 | 0.5 |
29/12/2017 |
57.59
|
27,560 | 57.19 | 57.69 | 56.78 | 3,160 | 0 | 0.4 |
28/12/2017 |
57.19
|
3,410 | 57.44 | 58.20 | 57.19 | 300 | 0 | 0.0 |
27/12/2017 |
57.44
|
20,760 | 57.69 | 57.69 | 56.68 | 4,930 | 0 | 0.6 |
26/12/2017 |
57.69
|
42,450 | 55.62 | 57.69 | 54.81 | 12,020 | 2,010 | 1.1 |
25/12/2017 |
55.62
|
20,570 | 55.37 | 56.18 | 55.27 | 3,860 | 4,200 | -0.0 |
22/12/2017 |
55.37
|
21,400 | 56.63 | 56.68 | 55.16 | 1,440 | 2,000 | -0.1 |
21/12/2017 |
56.63
|
26,450 | 55.92 | 56.68 | 54.66 | 13,210 | 200 | 1.5 |
20/12/2017 |
55.92
|
33,750 | 56.18 | 57.14 | 55.67 | 3,960 | 4,670 | -0.1 |
19/12/2017 |
56.18
|
48,460 | 57.19 | 58.20 | 56.18 | 11,930 | 3,000 | 1.0 |
18/12/2017 |
57.19
|
59,610 | 55.67 | 58.10 | 55.16 | 6,230 | 200 | 0.7 |
15/12/2017 |
55.67
|
36,610 | 55.67 | 56.18 | 55.16 | 9,560 | 3,540 | 0.7 |
14/12/2017 |
55.67
|
63,840 | 53.65 | 55.67 | 54.15 | 9,600 | 1,200 | 0.9 |
13/12/2017 |
53.65
|
114,910 | 52.13 | 53.65 | 51.62 | 37,730 | 8,100 | 3.1 |
12/12/2017 |
52.13
|
24,790 | 52.38 | 52.68 | 50.61 | 3,980 | 3,000 | 0.1 |
11/12/2017 |
52.38
|
7,780 | 52.63 | 52.63 | 51.17 | 140 | 0 | 0.0 |
08/12/2017 |
52.63
|
48,860 | 51.12 | 53.65 | 51.12 | 1,210 | 2,960 | -0.2 |
07/12/2017 |
51.12
|
13,320 | 51.12 | 51.62 | 50.61 | 1,160 | 2,020 | -0.1 |
06/12/2017 |
51.12
|
48,450 | 52.13 | 52.63 | 50.10 | 4,970 | 0 | 0.5 |
05/12/2017 |
52.13
|
39,220 | 52.33 | 53.65 | 50.86 | 5,860 | 100 | 0.6 |
04/12/2017 |
52.33
|
59,540 | 50.10 | 52.33 | 50.61 | 16,270 | 1,260 | 1.5 |
01/12/2017 |
50.10
|
51,160 | 48.58 | 50.46 | 48.84 | 20,560 | 11,950 | 0.9 |
30/11/2017 |
48.58
|
14,730 | 49.60 | 49.60 | 48.58 | 1,750 | 5,000 | -0.3 |
29/11/2017 |
49.60
|
21,680 | 47.32 | 50.20 | 48.08 | 12,020 | 3,000 | 0.9 |
28/11/2017 |
47.32
|
15,850 | 49.60 | 49.60 | 47.32 | 1,310 | 0 | 0.1 |