Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-23) |
1.19 | 2.24% | 124,500 | 1,100 | 0.1 |
52.52
54.30
54.30
|
2 tháng
(2024-09-23) |
-0.66 | -1.19% | 335,400 | 78,000 | 4.4 |
52.52
55.54
54.30
|
3 tháng
(2024-08-26) |
-2.80 | -4.90% | 539,400 | 58,000 | 3.3 |
52.52
57.10
54.30
|
6 tháng
(2024-05-27) |
-2.82 | -4.94% | 1,888,800 | 169,300 | 10.2 |
52.52
65.27
54.30
|
12 tháng
(2023-11-28) |
7.19 | 15.26% | 5,738,200 | -639,905 | -35.6 |
46.73
65.27
54.30
|
24 tháng
(2022-12-05) |
5.76 | 11.87% | 8,584,600 | -432,525 | -22.2 |
46.73
65.27
54.30
|
36 tháng
(2021-12-08) |
0.98 | 1.81% | 15,574,700 | 424,261 | 32.1 |
45.10
67.10
54.30
|
60 tháng
(2019-12-19) |
-21.71 | -28.34% | 49,517,170 | -983,489 | -29.3 |
39.26
85.23
54.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/04/2023 |
53.40
|
2,600 | 52.93 | 53.40 | 53.12 | 500 | 0 | 0.0 |
18/04/2023 |
52.93
|
6,800 | 52.45 | 53.50 | 52.74 | 0 | 800 | -0.0 |
17/04/2023 |
52.45
|
6,900 | 53.02 | 53.50 | 52.45 | 0 | 0 | -0.1 |
14/04/2023 |
53.02
|
3,400 | 52.93 | 53.40 | 52.64 | 0 | 0 | -0.1 |
13/04/2023 |
52.93
|
3,600 | 52.55 | 53.40 | 51.02 | 0 | 2,100 | -0.1 |
12/04/2023 |
52.55
|
12,200 | 52.64 | 53.31 | 52.55 | 0 | 0 | 0 |
11/04/2023 |
52.64
|
6,600 | 53.12 | 53.21 | 52.64 | 1,900 | 0 | 0.1 |
10/04/2023 |
53.12
|
1,700 | 52.64 | 54.26 | 52.64 | 0 | 0 | -0.2 |
07/04/2023 |
52.64
|
1,700 | 53.02 | 53.12 | 52.64 | 0 | 0 | -0.2 |
06/04/2023 |
53.02
|
5,000 | 52.83 | 53.78 | 52.93 | 0 | 0 | -0.2 |
05/04/2023 |
52.83
|
6,000 | 52.74 | 54.07 | 52.83 | 0 | 3,800 | -0.2 |
04/04/2023 |
52.74
|
125,000 | 53.12 | 53.21 | 52.64 | 96,600 | 123,500 | -1.5 |
03/04/2023 |
53.12
|
5,600 | 52.93 | 53.40 | 52.93 | 2,300 | 500 | 0.1 |
31/03/2023 |
52.93
|
4,400 | 53.40 | 53.88 | 52.93 | 1,100 | 0 | 0.1 |
30/03/2023 |
53.40
|
1,600 | 53.59 | 54.07 | 53.12 | 0 | 0 | 0 |
29/03/2023 |
53.59
|
2,200 | 53.40 | 53.59 | 53.40 | 0 | 0 | 0 |
28/03/2023 |
53.40
|
600 | 53.12 | 53.40 | 53.12 | 0 | 0 | 0 |
27/03/2023 |
53.12
|
1,400 | 53.12 | 53.21 | 53.12 | 0 | 0 | 0 |
24/03/2023 |
53.12
|
900 | 53.21 | 53.21 | 53.12 | 0 | 0 | 0 |
23/03/2023 |
53.21
|
0 | 53.21 | 53.21 | 53.21 | 0 | 0 | 0 |
22/03/2023 |
53.21
|
1,300 | 53.88 | 54.07 | 53.12 | 0 | 0 | 0 |
21/03/2023 |
53.88
|
7,600 | 53.78 | 53.88 | 52.93 | 6,800 | 0 | 0.8 |
20/03/2023 |
53.78
|
300 | 53.12 | 53.98 | 53.12 | 0 | 0 | -0.0 |
17/03/2023 |
53.12
|
2,500 | 54.17 | 54.17 | 53.02 | 0 | 100 | -0.0 |
16/03/2023 |
54.17
|
800 | 53.21 | 54.26 | 53.40 | 0 | 0 | 0.0 |
15/03/2023 |
53.21
|
3,300 | 53.02 | 54.26 | 53.02 | 200 | 25 | 0.0 |
14/03/2023 |
53.02
|
11,600 | 53.40 | 53.40 | 52.93 | 5,100 | 100 | 0.3 |
13/03/2023 |
53.40
|
14,700 | 53.88 | 53.88 | 53.40 | 13,000 | 0 | 0.7 |
10/03/2023 |
53.88
|
6,900 | 53.40 | 54.07 | 52.64 | 1,800 | 2,700 | -0.1 |
09/03/2023 |
53.40
|
87,500 | 50.64 | 54.17 | 53.40 | 76,500 | 80,500 | -0.2 |
08/03/2023 |
50.64
|
67,500 | 53.98 | 54.26 | 50.64 | 35,700 | 67,065 | -1.7 |
07/03/2023 |
53.98
|
800 | 54.64 | 56.17 | 53.98 | 0 | 0 | -0.0 |
06/03/2023 |
54.64
|
1,300 | 54.55 | 54.64 | 54.55 | 0 | 0 | -0.0 |
03/03/2023 |
54.55
|
2,000 | 55.31 | 55.69 | 54.55 | 0 | 400 | -0.0 |
02/03/2023 |
55.31
|
8,500 | 54.93 | 55.31 | 55.12 | 7,700 | 0 | 0.4 |
01/03/2023 |
54.93
|
4,700 | 54.36 | 54.93 | 54.55 | 4,300 | 0 | 0.2 |
28/02/2023 |
54.36
|
12,200 | 53.88 | 54.36 | 53.88 | 11,600 | 0 | 0.7 |
27/02/2023 |
53.88
|
6,600 | 54.17 | 54.64 | 53.88 | 6,300 | 0 | 0.4 |
24/02/2023 |
54.17
|
13,800 | 54.17 | 54.17 | 53.40 | 13,800 | 0 | 0.8 |
23/02/2023 |
54.17
|
11,100 | 54.17 | 54.17 | 53.88 | 10,600 | 0 | 0.6 |
22/02/2023 |
54.17
|
6,200 | 54.45 | 54.45 | 54.17 | 6,200 | 0 | 0.4 |
21/02/2023 |
54.45
|
16,300 | 54.45 | 54.74 | 53.50 | 13,500 | 0 | 0.8 |
20/02/2023 |
54.45
|
14,300 | 53.59 | 54.45 | 53.59 | 12,600 | 0 | 0.7 |
17/02/2023 |
53.59
|
500 | 54.36 | 54.36 | 53.59 | 0 | 0 | -0.1 |
16/02/2023 |
54.36
|
4,900 | 54.17 | 54.36 | 54.17 | 200,000 | 201,500 | -0.1 |
15/02/2023 |
54.17
|
300 | 54.36 | 54.36 | 53.02 | 0 | 0 | 0.3 |
14/02/2023 |
54.36
|
5,400 | 53.40 | 54.36 | 52.93 | 5,300 | 0 | 0.3 |
13/02/2023 |
53.40
|
21,000 | 53.02 | 53.40 | 52.45 | 20,600 | 0 | 1.2 |
10/02/2023 |
53.02
|
103,400 | 54.17 | 54.17 | 52.93 | 99,800 | 100,600 | -0.0 |
09/02/2023 |
54.17
|
69,800 | 54.26 | 54.26 | 53.40 | 69,000 | 69,000 | 0 |
08/02/2023 |
54.26
|
24,500 | 53.40 | 54.36 | 52.55 | 20,400 | 22,000 | -0.1 |
07/02/2023 |
53.40
|
73,300 | 54.36 | 54.36 | 53.40 | 59,800 | 56,000 | 0.2 |
06/02/2023 |
54.36
|
72,600 | 53.40 | 56.17 | 53.40 | 68,300 | 59,000 | 0.5 |
03/02/2023 |
53.40
|
25,200 | 52.74 | 54.17 | 53.21 | 18,100 | 0 | 1.0 |
02/02/2023 |
52.74
|
51,300 | 52.93 | 52.93 | 52.64 | 45,200 | 48,000 | -0.2 |
01/02/2023 |
52.93
|
53,300 | 54.36 | 54.74 | 52.93 | 35,000 | 39,700 | -0.3 |
31/01/2023 |
54.36
|
78,800 | 54.36 | 54.74 | 53.98 | 63,300 | 70,100 | -0.4 |
30/01/2023 |
54.36
|
42,200 | 54.64 | 54.64 | 54.36 | 32,100 | 38,100 | -0.3 |
27/01/2023 |
54.64
|
59,600 | 55.60 | 57.22 | 53.88 | 40,800 | 53,720 | -0.7 |
19/01/2023 |
55.60
|
21,000 | 54.36 | 55.60 | 54.36 | 14,000 | 500 | 0.8 |
18/01/2023 |
54.36
|
14,500 | 53.88 | 54.55 | 53.88 | 10,000 | 1,500 | 0.5 |
17/01/2023 |
53.88
|
2,700 | 53.21 | 54.17 | 53.21 | 0 | 700 | -0.0 |
16/01/2023 |
53.21
|
2,000 | 53.98 | 53.98 | 53.21 | 1,100 | 0 | 0.1 |
13/01/2023 |
53.98
|
7,500 | 54.07 | 54.07 | 52.74 | 200 | 0 | 0.0 |
12/01/2023 |
54.07
|
2,800 | 53.50 | 55.31 | 53.59 | 1,200 | 0 | 0.1 |
11/01/2023 |
53.50
|
1,100 | 53.40 | 53.50 | 53.40 | 200 | 0 | 0.0 |
10/01/2023 |
53.40
|
7,800 | 54.36 | 54.36 | 52.64 | 100 | 0 | 0.0 |
09/01/2023 |
54.36
|
2,300 | 54.36 | 54.74 | 53.69 | 600 | 100 | 0.0 |
06/01/2023 |
54.36
|
20,100 | 53.78 | 54.74 | 53.40 | 12,500 | 2,000 | 0.6 |
05/01/2023 |
53.78
|
1,300 | 54.07 | 54.36 | 53.40 | 600 | 0 | 0.0 |
04/01/2023 |
54.07
|
1,500 | 54.17 | 54.36 | 53.40 | 0 | 0 | 0.1 |
03/01/2023 |
54.17
|
8,600 | 54.36 | 55.31 | 53.98 | 0 | 0 | 0.1 |
30/12/2022 |
54.36
|
8,200 | 51.02 | 54.36 | 51.31 | 1,000 | 100 | 0.1 |
29/12/2022 |
51.02
|
5,700 | 51.50 | 54.36 | 50.83 | 5,390 | 100 | 0.3 |
28/12/2022 |
51.50
|
4,900 | 50.92 | 51.50 | 50.45 | 0 | 0 | -0.0 |
27/12/2022 |
50.92
|
2,100 | 49.68 | 51.02 | 49.68 | 0 | 0 | -0.0 |
26/12/2022 |
49.68
|
5,300 | 51.50 | 51.50 | 49.68 | 1,000 | 1,500 | -0.0 |
23/12/2022 |
51.50
|
4,000 | 52.93 | 52.93 | 50.07 | 0 | 0 | 0.0 |
22/12/2022 |
52.93
|
100 | 50.54 | 52.93 | 52.93 | 0 | 0 | 0.0 |
21/12/2022 |
50.54
|
1,900 | 50.54 | 51.97 | 50.54 | 0 | 0 | 0.0 |
20/12/2022 |
50.54
|
6,000 | 52.07 | 52.07 | 50.54 | 2,100 | 1,300 | 0.0 |
19/12/2022 |
52.07
|
14,500 | 52.93 | 53.40 | 52.07 | 7,400 | 9,500 | -0.1 |
16/12/2022 |
52.93
|
14,000 | 51.97 | 52.93 | 52.07 | 9,400 | 0 | 0.5 |
15/12/2022 |
51.97
|
1,500 | 52.45 | 53.31 | 51.78 | 0 | 0 | 0.4 |
14/12/2022 |
52.45
|
8,400 | 52.45 | 52.45 | 51.50 | 8,000 | 1,300 | 0.4 |
13/12/2022 |
52.45
|
8,100 | 52.16 | 52.45 | 51.50 | 5,000 | 0 | 0.3 |
12/12/2022 |
52.16
|
11,700 | 51.31 | 53.02 | 51.69 | 6,400 | 0 | 0.4 |
09/12/2022 |
51.31
|
6,300 | 48.06 | 51.40 | 48.16 | 0 | 0 | 0.2 |
08/12/2022 |
48.06
|
6,500 | 47.87 | 49.11 | 47.87 | 3,300 | 0 | 0.2 |
07/12/2022 |
47.87
|
13,600 | 47.78 | 48.16 | 47.68 | 11,300 | 0 | 0.6 |
06/12/2022 |
47.78
|
6,000 | 48.54 | 49.11 | 47.59 | 2,200 | 0 | 0.1 |
05/12/2022 |
48.54
|
13,100 | 47.68 | 49.02 | 47.59 | 0 | 3,900 | -0.2 |
02/12/2022 |
47.68
|
6,700 | 48.25 | 48.25 | 46.73 | 0 | 0 | 0.1 |
01/12/2022 |
48.25
|
21,500 | 48.35 | 48.64 | 45.01 | 1,500 | 300 | 0.1 |
30/11/2022 |
48.35
|
2,000 | 48.54 | 48.54 | 47.40 | 100 | 0 | 0.0 |
29/11/2022 |
48.54
|
4,900 | 48.64 | 49.49 | 48.25 | 0 | 2,130 | -0.1 |
28/11/2022 |
48.64
|
5,300 | 49.40 | 49.40 | 46.73 | 0 | 0 | 0.1 |
25/11/2022 |
49.40
|
3,800 | 49.40 | 49.40 | 48.64 | 1,500 | 0 | 0.1 |
24/11/2022 |
49.40
|
4,100 | 49.40 | 49.40 | 47.54 | 0 | 200 | -0.0 |
23/11/2022 |
49.40
|
0 | 49.40 | 49.40 | 49.40 | 0 | 0 | 0.5 |