Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
0.30 | 0.55% | 166,500 | -48,800 | -2.7 |
54.80
55.50
55.40
|
2 tháng
(2024-07-22) |
-1.70 | -2.98% | 367,000 | -81,699 | -4.5 |
54.30
57
55.40
|
3 tháng
(2024-06-20) |
-1 | -1.78% | 686,200 | -87,699 | -4.8 |
54.30
58.40
55.40
|
6 tháng
(2024-03-22) |
-1.30 | -2.30% | 1,400,300 | -146,294 | -8.1 |
54.30
58.40
55.40
|
12 tháng
(2023-09-25) |
5.66 | 11.41% | 3,706,100 | -265,394 | -14.5 |
48.52
58.40
55.40
|
24 tháng
(2022-09-29) |
10.39 | 23.14% | 7,964,900 | -582,168 | -32.4 |
41.77
58.40
55.40
|
36 tháng
(2021-10-04) |
18.95 | 52.13% | 11,080,600 | -291,334 | -18.0 |
36.35
58.40
55.40
|
60 tháng
(2019-10-15) |
12.66 | 29.68% | 17,940,820 | -670,595 | -34.7 |
32.52
58.40
55.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
28/11/2023 |
50.57
|
23,500 | 50.85 | 50.85 | 49.92 | 100 | 0 | 0.0 |
27/11/2023 |
50.85
|
36,200 | 50.85 | 51.13 | 49.64 | 1,000 | 0 | 0.1 |
24/11/2023 |
50.85
|
11,700 | 50.94 | 51.22 | 50.47 | 0 | 0 | 0 |
23/11/2023 |
50.94
|
36,000 | 51.03 | 51.31 | 50.47 | 1,400 | 23,700 | -1.2 |
22/11/2023 |
51.03
|
24,300 | 50.57 | 51.13 | 50.57 | 1,600 | 0 | 0.1 |
21/11/2023 |
50.57
|
8,400 | 50.29 | 50.66 | 50.29 | 0 | 1,000 | -0.1 |
20/11/2023 |
50.29
|
13,100 | 50.10 | 50.57 | 50.20 | 0 | 600 | -0.0 |
17/11/2023 |
50.10
|
10,300 | 50.57 | 50.66 | 50.10 | 0 | 0 | 0 |
16/11/2023 |
50.57
|
20,700 | 50.57 | 50.57 | 50.01 | 0 | 0 | 0 |
15/11/2023 |
50.57
|
27,200 | 50.10 | 50.57 | 50.10 | 0 | 0 | 0 |
14/11/2023 |
50.10
|
25,600 | 50.47 | 50.57 | 49.73 | 0 | 0 | 0 |
13/11/2023 |
50.47
|
12,500 | 50.29 | 50.57 | 50.10 | 200 | 0 | 0.0 |
10/11/2023 |
50.29
|
11,300 | 50.20 | 50.29 | 49.64 | 0 | 0 | 0 |
09/11/2023 |
50.20
|
16,800 | 50.01 | 50.57 | 49.73 | 200 | 0 | 0.0 |
08/11/2023 |
50.01
|
7,800 | 50.29 | 50.47 | 50.01 | 100 | 0 | 0.0 |
07/11/2023 |
50.29
|
27,600 | 50.10 | 50.47 | 49.82 | 600 | 0 | 0.0 |
06/11/2023 |
50.10
|
29,000 | 49.17 | 50.29 | 49.45 | 0 | 3,900 | -0.2 |
03/11/2023 |
49.17
|
18,100 | 48.61 | 49.26 | 48.89 | 0 | 100 | -0.0 |
02/11/2023 |
48.61
|
14,500 | 48.61 | 48.89 | 48.61 | 200 | 10,800 | -0.6 |
01/11/2023 |
48.61
|
13,900 | 48.52 | 48.80 | 47.77 | 3,300 | 0 | 0.2 |
31/10/2023 |
48.52
|
26,500 | 48.52 | 48.89 | 48.15 | 100 | 1,200 | -0.1 |
30/10/2023 |
48.52
|
12,500 | 48.98 | 49.54 | 48.43 | 100 | 1,000 | -0.0 |
27/10/2023 |
48.98
|
12,300 | 48.71 | 49.17 | 47.96 | 0 | 3,200 | -0.2 |
26/10/2023 |
48.71
|
23,500 | 49.26 | 49.36 | 48.33 | 3,200 | 0 | 0.2 |
25/10/2023 |
49.26
|
4,300 | 49.26 | 49.36 | 48.80 | 300 | 0 | 0.0 |
24/10/2023 |
49.26
|
21,300 | 49.36 | 49.36 | 48.89 | 0 | 0 | 0 |
23/10/2023 |
49.36
|
9,300 | 49.36 | 49.73 | 49.17 | 0 | 100 | -0.0 |
20/10/2023 |
49.36
|
28,100 | 49.45 | 49.45 | 48.33 | 500 | 0 | 0.0 |
19/10/2023 |
49.45
|
6,800 | 49.54 | 49.54 | 48.98 | 200 | 0 | 0.0 |
18/10/2023 |
49.54
|
23,500 | 50.10 | 50.10 | 49.08 | 200 | 0 | 0.0 |
17/10/2023 |
50.10
|
10,200 | 49.73 | 50.10 | 49.73 | 0 | 0 | 0 |
16/10/2023 |
49.73
|
22,100 | 50.29 | 50.57 | 49.54 | 0 | 1,000 | -0.1 |
13/10/2023 |
50.29
|
4,100 | 50.20 | 50.29 | 49.73 | 0 | 0 | 0 |
12/10/2023 |
50.20
|
14,600 | 50.10 | 50.29 | 50.01 | 0 | 0 | 0 |
11/10/2023 |
50.10
|
18,600 | 49.92 | 50.20 | 49.36 | 0 | 0 | 0 |
10/10/2023 |
49.92
|
21,600 | 49.26 | 50.10 | 48.98 | 600 | 0 | 0.0 |
09/10/2023 |
49.26
|
27,200 | 49.64 | 49.73 | 48.89 | 0 | 0 | 0 |
06/10/2023 |
49.64
|
20,900 | 49.73 | 49.73 | 49.26 | 900 | 0 | 0.0 |
05/10/2023 |
49.73
|
13,100 | 49.73 | 49.73 | 49.36 | 2,100 | 1,800 | 0.0 |
04/10/2023 |
49.73
|
27,100 | 49.54 | 49.73 | 49.17 | 3,000 | 4,000 | -0.1 |
03/10/2023 |
49.54
|
17,200 | 50.01 | 50.01 | 48.43 | 0 | 0 | 0 |
02/10/2023 |
50.01
|
15,100 | 49.73 | 50.01 | 49.45 | 2,000 | 0 | 0.1 |
29/09/2023 |
49.73
|
17,800 | 49.64 | 50.01 | 49.36 | 0 | 0 | 0 |
28/09/2023 |
49.64
|
3,300 | 49.73 | 49.73 | 49.36 | 0 | 0 | 0 |
27/09/2023 |
49.73
|
9,700 | 49.73 | 50.01 | 49.17 | 700 | 0 | 0.0 |
26/09/2023 |
49.73
|
12,000 | 49.64 | 50.29 | 49.54 | 0 | 100 | -0.0 |
25/09/2023 |
49.64
|
5,800 | 50.20 | 50.20 | 49.64 | 500 | 0 | 0.0 |
22/09/2023 |
50.20
|
46,500 | 50.47 | 50.47 | 49.36 | 17,000 | 22,000 | -0.3 |
21/09/2023 |
50.47
|
14,100 | 50.66 | 50.66 | 49.92 | 200 | 900 | -0.0 |
20/09/2023 |
50.66
|
20,900 | 50.47 | 50.75 | 50.01 | 6,900 | 0 | 0.4 |
19/09/2023 |
50.47
|
14,700 | 50.10 | 50.47 | 49.82 | 0 | 0 | 0 |
18/09/2023 |
50.10
|
3,800 | 50.38 | 50.38 | 50.01 | 0 | 0 | 0 |
15/09/2023 |
50.38
|
16,100 | 50.01 | 50.38 | 50.01 | 100 | 0 | 0.0 |
14/09/2023 |
50.01
|
15,500 | 50.20 | 50.20 | 49.92 | 10,500 | 0 | 0.6 |
13/09/2023 |
50.20
|
17,700 | 50.01 | 50.29 | 49.92 | 3,200 | 0 | 0.2 |
12/09/2023 |
50.01
|
6,400 | 49.92 | 50.20 | 49.64 | 0 | 0 | 0 |
11/09/2023 |
49.92
|
13,800 | 50.10 | 50.29 | 49.82 | 0 | 0 | 0 |
08/09/2023 |
50.10
|
27,500 | 50.10 | 50.20 | 50.01 | 200 | 0 | 0.0 |
07/09/2023 |
50.10
|
9,100 | 50.10 | 50.29 | 50.01 | 0 | 0 | 0 |
06/09/2023 |
50.10
|
22,600 | 49.64 | 50.20 | 49.45 | 500 | 5,600 | -0.3 |
05/09/2023 |
49.64
|
17,900 | 49.45 | 50.57 | 49.45 | 0 | 4,700 | -0.3 |
31/08/2023 |
49.45
|
8,100 | 49.36 | 49.82 | 49.26 | 2,500 | 0 | 0.1 |
30/08/2023 |
49.36
|
12,300 | 49.45 | 50.01 | 49.36 | 900 | 0 | 0.0 |
29/08/2023 |
49.45
|
22,800 | 49.36 | 50.20 | 49.45 | 2,700 | 0 | 0.1 |
28/08/2023 |
49.36
|
15,600 | 49.26 | 49.54 | 49.26 | 900 | 700 | 0.0 |
25/08/2023 |
49.26
|
10,100 | 49.54 | 49.73 | 49.26 | 0 | 0 | 0 |
24/08/2023 |
49.54
|
8,400 | 48.89 | 49.92 | 48.89 | 0 | 0 | 0 |
23/08/2023 |
48.89
|
22,900 | 49.36 | 49.36 | 48.89 | 0 | 0 | 0 |
22/08/2023 |
49.36
|
20,200 | 49.64 | 49.64 | 48.89 | 3,200 | 0 | 0.2 |
21/08/2023 |
49.64
|
9,500 | 49.73 | 49.73 | 49.26 | 0 | 0 | 0 |
18/08/2023 |
49.73
|
22,800 | 50.75 | 50.75 | 49.36 | 0 | 0 | 0 |
17/08/2023 |
50.75
|
86,800 | 50.75 | 50.85 | 48.61 | 32,000 | 0 | 1.7 |
16/08/2023 |
50.75
|
29,100 | 50.75 | 50.75 | 50.29 | 6,300 | 0 | 0.3 |
15/08/2023 |
50.75
|
9,700 | 50.75 | 50.85 | 50.66 | 0 | 0 | 0 |
14/08/2023 |
50.75
|
38,700 | 50.66 | 50.75 | 50.29 | 4,200 | 1,000 | 0.2 |
11/08/2023 |
50.66
|
15,400 | 50.75 | 50.85 | 50.47 | 3,800 | 0 | 0.2 |
10/08/2023 |
50.75
|
19,600 | 51.03 | 51.13 | 50.57 | 1,800 | 600 | 0.1 |
09/08/2023 |
51.03
|
30,400 | 50.47 | 51.22 | 50.47 | 100 | 0 | 0.0 |
08/08/2023 |
50.47
|
24,700 | 50.66 | 50.85 | 50.47 | 7,600 | 0 | 0.4 |
07/08/2023 |
50.66
|
37,400 | 50.75 | 50.75 | 50.47 | 2,600 | 0 | 0.1 |
04/08/2023 |
50.75
|
18,200 | 50.57 | 50.75 | 50.29 | 8,100 | 0 | 0.4 |
03/08/2023 |
50.57
|
53,300 | 50.66 | 50.94 | 50.29 | 2,000 | 0 | 0.1 |
02/08/2023 |
50.66
|
29,000 | 50.94 | 51.03 | 50.47 | 7,100 | 0 | 0.4 |
01/08/2023 |
50.94
|
40,800 | 50.47 | 51.03 | 50.47 | 24,700 | 0 | 1.3 |
31/07/2023 |
50.47
|
27,600 | 50.29 | 50.75 | 50.20 | 700 | 0 | 0.0 |
28/07/2023 |
50.29
|
78,900 | 49.82 | 50.29 | 49.36 | 10,000 | 50,000 | -2.1 |
27/07/2023 |
49.82
|
117,000 | 50.75 | 50.75 | 49.36 | 800 | 103,000 | -5.4 |
26/07/2023 |
50.75
|
22,400 | 49.73 | 52.06 | 49.73 | 8,500 | 9,300 | -0.0 |
25/07/2023 |
49.73
|
221,500 | 52.43 | 52.43 | 49.73 | 900 | 203,900 | -11.0 |
24/07/2023 |
52.43
|
9,600 | 52.24 | 52.43 | 51.22 | 5,000 | 0 | 0.3 |
21/07/2023 |
52.24
|
20,300 | 50.85 | 53.45 | 50.85 | 10,300 | 0 | 0.6 |
20/07/2023 |
50.85
|
3,400 | 51.22 | 51.22 | 50.75 | 100 | 0 | 0.0 |
19/07/2023 |
51.22
|
5,500 | 51.22 | 51.59 | 51.22 | 0 | 0 | 0 |
18/07/2023 |
51.22
|
11,100 | 51.41 | 51.41 | 51.22 | 0 | 0 | 0 |
17/07/2023 |
51.41
|
11,800 | 51.50 | 51.96 | 51.22 | 0 | 0 | 0 |
14/07/2023 |
51.50
|
15,700 | 50.57 | 51.50 | 50.66 | 1,200 | 0 | 0.1 |
13/07/2023 |
50.57
|
9,900 | 50.29 | 50.57 | 50.38 | 400 | 0 | 0.0 |
12/07/2023 |
50.29
|
9,700 | 50.38 | 50.57 | 50.29 | 400 | 0 | 0.0 |
11/07/2023 |
50.38
|
21,900 | 50.57 | 50.57 | 50.20 | 0 | 0 | 0 |
10/07/2023 |
50.57
|
12,700 | 50.57 | 50.57 | 50.20 | 0 | 0 | 0 |