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) |
-1.90 | -3.25% | 230,200 | -17,800 | -1.0 |
55.90
60
56.50
|
2 tháng
(2024-07-22) |
-3.50 | -5.83% | 541,600 | 10,700 | 0.7 |
55.90
60.20
56.50
|
3 tháng
(2024-06-21) |
-10.60 | -15.80% | 987,300 | 64,615 | 4.1 |
55.90
67.10
56.50
|
6 tháng
(2024-03-25) |
0.13 | 0.22% | 2,964,000 | 272,705 | 16.7 |
53.14
67.10
56.50
|
12 tháng
(2023-09-25) |
-0.85 | -1.49% | 5,846,400 | -825,840 | -45.5 |
48.04
67.10
56.50
|
24 tháng
(2022-09-30) |
0.62 | 1.10% | 9,395,200 | 127,050 | 12.0 |
45.10
67.10
56.50
|
36 tháng
(2021-10-05) |
2.09 | 3.83% | 16,564,000 | 269,426 | 23.7 |
45.10
67.10
56.50
|
60 tháng
(2019-10-16) |
-7.31 | -11.46% | 51,461,230 | -790,434 | -15.0 |
39.26
86.09
56.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
07/07/2023 |
58.73
|
4,700 | 58.73 | 58.73 | 58.34 | 3,800 | 0 | 0.2 |
06/07/2023 |
58.73
|
9,900 | 58.14 | 59.02 | 58.73 | 7,000 | 0 | 0.4 |
05/07/2023 |
58.14
|
94,600 | 57.84 | 58.83 | 57.84 | 85,500 | 53,800 | 1.9 |
04/07/2023 |
57.84
|
32,100 | 57.84 | 57.94 | 57.55 | 28,700 | 1,000 | 1.6 |
03/07/2023 |
57.84
|
26,500 | 58.04 | 58.04 | 57.35 | 22,700 | 12,400 | 0.6 |
30/06/2023 |
58.04
|
3,800 | 57.84 | 58.04 | 56.86 | 500 | 100 | 0.0 |
29/06/2023 |
57.84
|
7,400 | 57.75 | 57.84 | 57.06 | 600 | 4,000 | -0.2 |
28/06/2023 |
57.75
|
2,700 | 58.24 | 58.24 | 57.35 | 400 | 900 | -0.0 |
27/06/2023 |
58.24
|
13,200 | 58.24 | 58.53 | 57.35 | 15,700 | 100 | 0.9 |
26/06/2023 |
58.24
|
11,700 | 58.34 | 58.63 | 57.84 | 5,100 | 0 | 0.3 |
23/06/2023 |
58.34
|
4,200 | 58.04 | 58.63 | 58.04 | 0 | 800 | -0.0 |
22/06/2023 |
58.04
|
20,200 | 58.34 | 58.34 | 56.77 | 1,000 | 800 | 0.0 |
21/06/2023 |
58.34
|
11,500 | 57.84 | 58.73 | 55.88 | 4,000 | 0 | 0.2 |
20/06/2023 |
57.84
|
35,400 | 58.73 | 58.73 | 57.84 | 28,300 | 3,700 | 1.5 |
19/06/2023 |
58.73
|
3,000 | 58.43 | 58.83 | 58.14 | 2,600 | 0 | 0.2 |
16/06/2023 |
58.43
|
2,600 | 58.34 | 58.92 | 58.34 | 2,000 | 1,000 | 0.1 |
15/06/2023 |
58.34
|
100 | 59.02 | 59.02 | 58.34 | 0 | 0 | 0 |
14/06/2023 |
59.02
|
7,900 | 58.83 | 59.02 | 57.94 | 3,600 | 3,200 | 0.0 |
13/06/2023 |
58.83
|
11,400 | 58.73 | 60.79 | 57.84 | 1,700 | 200 | 0.1 |
12/06/2023 |
58.73
|
4,600 | 58.83 | 58.83 | 58.24 | 0 | 200 | -0.0 |
09/06/2023 |
58.83
|
20,900 | 58.53 | 58.92 | 58.53 | 18,900 | 15,100 | 0.2 |
08/06/2023 |
58.53
|
8,200 | 58.73 | 58.73 | 57.84 | 1,200 | 100 | 0.1 |
07/06/2023 |
58.73
|
2,000 | 58.63 | 58.73 | 57.94 | 0 | 0 | 0 |
06/06/2023 |
58.63
|
2,700 | 58.73 | 59.12 | 58.04 | 0 | 0 | 0 |
05/06/2023 |
58.73
|
4,100 | 58.04 | 58.83 | 57.84 | 1,300 | 100 | 0.1 |
02/06/2023 |
58.04
|
2,400 | 59.22 | 59.32 | 58.04 | 100 | 0 | 0.0 |
01/06/2023 |
59.22
|
1,600 | 59.22 | 59.22 | 58.04 | 200 | 0 | 0.0 |
31/05/2023 |
59.22
|
5,400 | 59.51 | 59.51 | 57.84 | 4,000 | 5,100 | -0.1 |
30/05/2023 |
59.51
|
6,400 | 58.83 | 59.51 | 58.04 | 600 | 500 | 0.0 |
29/05/2023 |
58.83
|
10,900 | 59.81 | 59.81 | 58.73 | 8,400 | 9,500 | -0.1 |
26/05/2023 |
59.81
|
2,500 | 58.24 | 59.81 | 57.84 | 1,300 | 0 | 0.1 |
25/05/2023 |
58.24
|
5,800 | 59.51 | 59.81 | 58.24 | 4,000 | 0 | 0.2 |
24/05/2023 |
59.51
|
5,500 | 59.61 | 59.61 | 58.83 | 5,000 | 0 | 0.3 |
23/05/2023 |
59.61
|
1,600 | 59.81 | 60.39 | 58.24 | 400 | 0 | 0.0 |
22/05/2023 |
59.81
|
1,900 | 60.49 | 60.49 | 58.43 | 0 | 0 | 0 |
19/05/2023 |
60.49
|
3,200 | 60.88 | 60.88 | 59.81 | 1,000 | 500 | 0.0 |
18/05/2023 |
60.88
|
100 | 61.08 | 61.08 | 60.88 | 0 | 0 | 0 |
17/05/2023 |
61.08
|
1,600 | 61.37 | 61.57 | 59.32 | 0 | 500 | -0.0 |
16/05/2023 |
61.37
|
5,900 | 60.98 | 61.77 | 58.04 | 0 | 300 | -0.0 |
15/05/2023 |
60.98
|
3,500 | 61.18 | 61.18 | 59.81 | 1,600 | 0 | 0.1 |
12/05/2023 |
61.18
|
1,800 | 61.28 | 61.28 | 59.81 | 200 | 500 | -0.0 |
11/05/2023 |
61.28
|
8,800 | 59.51 | 61.28 | 58.83 | 2,700 | 1,000 | 0.1 |
10/05/2023 |
59.51
|
2,900 | 57.94 | 59.81 | 57.94 | 1,800 | 200 | 0.1 |
09/05/2023 |
57.94
|
18,300 | 58.83 | 59.32 | 57.94 | 100 | 14,500 | -0.9 |
08/05/2023 |
58.83
|
26,200 | 58.63 | 60.79 | 57.75 | 100 | 14,600 | -0.9 |
05/05/2023 |
58.63
|
2,200 | 57.94 | 58.63 | 57.06 | 0 | 0 | 0 |
04/05/2023 |
57.94
|
8,800 | 57.35 | 58.83 | 57.35 | 0 | 2,500 | -0.1 |
28/04/2023 |
57.35
|
6,100 | 56.77 | 58.34 | 56.86 | 0 | 0 | 0 |
27/04/2023 |
56.77
|
12,400 | 57.55 | 57.94 | 56.77 | 0 | 0 | 0 |
26/04/2023 |
57.55
|
3,500 | 57.94 | 58.83 | 57.45 | 0 | 0 | -0.0 |
25/04/2023 |
57.94
|
7,600 | 57.65 | 57.94 | 57.45 | 0 | 300 | -0.0 |
24/04/2023 |
57.65
|
14,400 | 57.75 | 58.24 | 57.35 | 0 | 0 | -0.1 |
21/04/2023 |
57.75
|
33,900 | 55.88 | 57.84 | 56.37 | 0 | 1,500 | -0.1 |
20/04/2023 |
55.88
|
4,100 | 54.90 | 57.84 | 55.20 | 0 | 0 | 0 |
19/04/2023 |
54.90
|
2,600 | 54.41 | 54.90 | 54.61 | 500 | 0 | 0.0 |
18/04/2023 |
54.41
|
6,800 | 53.92 | 55.00 | 54.22 | 0 | 800 | -0.0 |
17/04/2023 |
53.92
|
6,900 | 54.51 | 55.00 | 53.92 | 0 | 0 | -0.1 |
14/04/2023 |
54.51
|
3,400 | 54.41 | 54.90 | 54.12 | 0 | 0 | -0.1 |
13/04/2023 |
54.41
|
3,600 | 54.02 | 54.90 | 52.45 | 0 | 2,100 | -0.1 |
12/04/2023 |
54.02
|
12,200 | 54.12 | 54.81 | 54.02 | 0 | 0 | 0 |
11/04/2023 |
54.12
|
6,600 | 54.61 | 54.71 | 54.12 | 1,900 | 0 | 0.1 |
10/04/2023 |
54.61
|
1,700 | 54.12 | 55.79 | 54.12 | 0 | 0 | -0.2 |
07/04/2023 |
54.12
|
1,700 | 54.51 | 54.61 | 54.12 | 0 | 0 | -0.2 |
06/04/2023 |
54.51
|
5,000 | 54.32 | 55.30 | 54.41 | 0 | 0 | -0.2 |
05/04/2023 |
54.32
|
6,000 | 54.22 | 55.59 | 54.32 | 0 | 3,800 | -0.2 |
04/04/2023 |
54.22
|
125,000 | 54.61 | 54.71 | 54.12 | 96,600 | 123,500 | -1.5 |
03/04/2023 |
54.61
|
5,600 | 54.41 | 54.90 | 54.41 | 2,300 | 500 | 0.1 |
31/03/2023 |
54.41
|
4,400 | 54.90 | 55.39 | 54.41 | 1,100 | 0 | 0.1 |
30/03/2023 |
54.90
|
1,600 | 55.10 | 55.59 | 54.61 | 0 | 0 | 0 |
29/03/2023 |
55.10
|
2,200 | 54.90 | 55.10 | 54.90 | 0 | 0 | 0 |
28/03/2023 |
54.90
|
600 | 54.61 | 54.90 | 54.61 | 0 | 0 | 0 |
27/03/2023 |
54.61
|
1,400 | 54.61 | 54.71 | 54.61 | 0 | 0 | 0 |
24/03/2023 |
54.61
|
900 | 54.71 | 54.71 | 54.61 | 0 | 0 | 0 |
23/03/2023 |
54.71
|
0 | 54.71 | 54.71 | 54.71 | 0 | 0 | 0 |
22/03/2023 |
54.71
|
1,300 | 55.39 | 55.59 | 54.61 | 0 | 0 | 0 |
21/03/2023 |
55.39
|
7,600 | 55.30 | 55.39 | 54.41 | 6,800 | 0 | 0.8 |
20/03/2023 |
55.30
|
300 | 54.61 | 55.49 | 54.61 | 0 | 0 | -0.0 |
17/03/2023 |
54.61
|
2,500 | 55.69 | 55.69 | 54.51 | 0 | 100 | -0.0 |
16/03/2023 |
55.69
|
800 | 54.71 | 55.79 | 54.90 | 0 | 0 | 0.0 |
15/03/2023 |
54.71
|
3,300 | 54.51 | 55.79 | 54.51 | 200 | 25 | 0.0 |
14/03/2023 |
54.51
|
11,600 | 54.90 | 54.90 | 54.41 | 5,100 | 100 | 0.3 |
13/03/2023 |
54.90
|
14,700 | 55.39 | 55.39 | 54.90 | 13,000 | 0 | 0.7 |
10/03/2023 |
55.39
|
6,900 | 54.90 | 55.59 | 54.12 | 1,800 | 2,700 | -0.1 |
09/03/2023 |
54.90
|
87,500 | 52.06 | 55.69 | 54.90 | 76,500 | 80,500 | -0.2 |
08/03/2023 |
52.06
|
67,500 | 55.49 | 55.79 | 52.06 | 35,700 | 67,065 | -1.7 |
07/03/2023 |
55.49
|
800 | 56.18 | 57.75 | 55.49 | 0 | 0 | -0.0 |
06/03/2023 |
56.18
|
1,300 | 56.08 | 56.18 | 56.08 | 0 | 0 | -0.0 |
03/03/2023 |
56.08
|
2,000 | 56.86 | 57.26 | 56.08 | 0 | 400 | -0.0 |
02/03/2023 |
56.86
|
8,500 | 56.47 | 56.86 | 56.67 | 7,700 | 0 | 0.4 |
01/03/2023 |
56.47
|
4,700 | 55.88 | 56.47 | 56.08 | 4,300 | 0 | 0.2 |
28/02/2023 |
55.88
|
12,200 | 55.39 | 55.88 | 55.39 | 11,600 | 0 | 0.7 |
27/02/2023 |
55.39
|
6,600 | 55.69 | 56.18 | 55.39 | 6,300 | 0 | 0.4 |
24/02/2023 |
55.69
|
13,800 | 55.69 | 55.69 | 54.90 | 13,800 | 0 | 0.8 |
23/02/2023 |
55.69
|
11,100 | 55.69 | 55.69 | 55.39 | 10,600 | 0 | 0.6 |
22/02/2023 |
55.69
|
6,200 | 55.98 | 55.98 | 55.69 | 6,200 | 0 | 0.4 |
21/02/2023 |
55.98
|
16,300 | 55.98 | 56.28 | 55.00 | 13,500 | 0 | 0.8 |
20/02/2023 |
55.98
|
14,300 | 55.10 | 55.98 | 55.10 | 12,600 | 0 | 0.7 |
17/02/2023 |
55.10
|
500 | 55.88 | 55.88 | 55.10 | 0 | 0 | -0.1 |
16/02/2023 |
55.88
|
4,900 | 55.69 | 55.88 | 55.69 | 200,000 | 201,500 | -0.1 |
15/02/2023 |
55.69
|
300 | 55.88 | 55.88 | 54.51 | 0 | 0 | 0.3 |