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) |
14/02/2023 |
55.88
|
5,400 | 54.90 | 55.88 | 54.41 | 5,300 | 0 | 0.3 |
13/02/2023 |
54.90
|
21,000 | 54.51 | 54.90 | 53.92 | 20,600 | 0 | 1.2 |
10/02/2023 |
54.51
|
103,400 | 55.69 | 55.69 | 54.41 | 99,800 | 100,600 | -0.0 |
09/02/2023 |
55.69
|
69,800 | 55.79 | 55.79 | 54.90 | 69,000 | 69,000 | 0 |
08/02/2023 |
55.79
|
24,500 | 54.90 | 55.88 | 54.02 | 20,400 | 22,000 | -0.1 |
07/02/2023 |
54.90
|
73,300 | 55.88 | 55.88 | 54.90 | 59,800 | 56,000 | 0.2 |
06/02/2023 |
55.88
|
72,600 | 54.90 | 57.75 | 54.90 | 68,300 | 59,000 | 0.5 |
03/02/2023 |
54.90
|
25,200 | 54.22 | 55.69 | 54.71 | 18,100 | 0 | 1.0 |
02/02/2023 |
54.22
|
51,300 | 54.41 | 54.41 | 54.12 | 45,200 | 48,000 | -0.2 |
01/02/2023 |
54.41
|
53,300 | 55.88 | 56.28 | 54.41 | 35,000 | 39,700 | -0.3 |
31/01/2023 |
55.88
|
78,800 | 55.88 | 56.28 | 55.49 | 63,300 | 70,100 | -0.4 |
30/01/2023 |
55.88
|
42,200 | 56.18 | 56.18 | 55.88 | 32,100 | 38,100 | -0.3 |
27/01/2023 |
56.18
|
59,600 | 57.16 | 58.83 | 55.39 | 40,800 | 53,720 | -0.7 |
19/01/2023 |
57.16
|
21,000 | 55.88 | 57.16 | 55.88 | 14,000 | 500 | 0.8 |
18/01/2023 |
55.88
|
14,500 | 55.39 | 56.08 | 55.39 | 10,000 | 1,500 | 0.5 |
17/01/2023 |
55.39
|
2,700 | 54.71 | 55.69 | 54.71 | 0 | 700 | -0.0 |
16/01/2023 |
54.71
|
2,000 | 55.49 | 55.49 | 54.71 | 1,100 | 0 | 0.1 |
13/01/2023 |
55.49
|
7,500 | 55.59 | 55.59 | 54.22 | 200 | 0 | 0.0 |
12/01/2023 |
55.59
|
2,800 | 55.00 | 56.86 | 55.10 | 1,200 | 0 | 0.1 |
11/01/2023 |
55.00
|
1,100 | 54.90 | 55.00 | 54.90 | 200 | 0 | 0.0 |
10/01/2023 |
54.90
|
7,800 | 55.88 | 55.88 | 54.12 | 100 | 0 | 0.0 |
09/01/2023 |
55.88
|
2,300 | 55.88 | 56.28 | 55.20 | 600 | 100 | 0.0 |
06/01/2023 |
55.88
|
20,100 | 55.30 | 56.28 | 54.90 | 12,500 | 2,000 | 0.6 |
05/01/2023 |
55.30
|
1,300 | 55.59 | 55.88 | 54.90 | 600 | 0 | 0.0 |
04/01/2023 |
55.59
|
1,500 | 55.69 | 55.88 | 54.90 | 0 | 0 | 0.1 |
03/01/2023 |
55.69
|
8,600 | 55.88 | 56.86 | 55.49 | 0 | 0 | 0.1 |
30/12/2022 |
55.88
|
8,200 | 52.45 | 55.88 | 52.75 | 1,000 | 100 | 0.1 |
29/12/2022 |
52.45
|
5,700 | 52.94 | 55.88 | 52.26 | 5,390 | 100 | 0.3 |
28/12/2022 |
52.94
|
4,900 | 52.35 | 52.94 | 51.86 | 0 | 0 | -0.0 |
27/12/2022 |
52.35
|
2,100 | 51.08 | 52.45 | 51.08 | 0 | 0 | -0.0 |
26/12/2022 |
51.08
|
5,300 | 52.94 | 52.94 | 51.08 | 1,000 | 1,500 | -0.0 |
23/12/2022 |
52.94
|
4,000 | 54.41 | 54.41 | 51.47 | 0 | 0 | 0.0 |
22/12/2022 |
54.41
|
100 | 51.96 | 54.41 | 54.41 | 0 | 0 | 0.0 |
21/12/2022 |
51.96
|
1,900 | 51.96 | 53.43 | 51.96 | 0 | 0 | 0.0 |
20/12/2022 |
51.96
|
6,000 | 53.53 | 53.53 | 51.96 | 2,100 | 1,300 | 0.0 |
19/12/2022 |
53.53
|
14,500 | 54.41 | 54.90 | 53.53 | 7,400 | 9,500 | -0.1 |
16/12/2022 |
54.41
|
14,000 | 53.43 | 54.41 | 53.53 | 9,400 | 0 | 0.5 |
15/12/2022 |
53.43
|
1,500 | 53.92 | 54.81 | 53.24 | 0 | 0 | 0.4 |
14/12/2022 |
53.92
|
8,400 | 53.92 | 53.92 | 52.94 | 8,000 | 1,300 | 0.4 |
13/12/2022 |
53.92
|
8,100 | 53.63 | 53.92 | 52.94 | 5,000 | 0 | 0.3 |
12/12/2022 |
53.63
|
11,700 | 52.75 | 54.51 | 53.14 | 6,400 | 0 | 0.4 |
09/12/2022 |
52.75
|
6,300 | 49.41 | 52.84 | 49.51 | 0 | 0 | 0.2 |
08/12/2022 |
49.41
|
6,500 | 49.22 | 50.49 | 49.22 | 3,300 | 0 | 0.2 |
07/12/2022 |
49.22
|
13,600 | 49.12 | 49.51 | 49.02 | 11,300 | 0 | 0.6 |
06/12/2022 |
49.12
|
6,000 | 49.90 | 50.49 | 48.92 | 2,200 | 0 | 0.1 |
05/12/2022 |
49.90
|
13,100 | 49.02 | 50.39 | 48.92 | 0 | 3,900 | -0.2 |
02/12/2022 |
49.02
|
6,700 | 49.61 | 49.61 | 48.04 | 0 | 0 | 0.1 |
01/12/2022 |
49.61
|
21,500 | 49.71 | 50.00 | 46.28 | 1,500 | 300 | 0.1 |
30/11/2022 |
49.71
|
2,000 | 49.90 | 49.90 | 48.73 | 100 | 0 | 0.0 |
29/11/2022 |
49.90
|
4,900 | 50.00 | 50.88 | 49.61 | 0 | 2,130 | -0.1 |
28/11/2022 |
50.00
|
5,300 | 50.79 | 50.79 | 48.04 | 0 | 0 | 0.1 |
25/11/2022 |
50.79
|
3,800 | 50.79 | 50.79 | 50.00 | 1,500 | 0 | 0.1 |
24/11/2022 |
50.79
|
4,100 | 50.79 | 50.79 | 48.87 | 0 | 200 | -0.0 |
23/11/2022 |
50.79
|
0 | 50.79 | 50.79 | 50.79 | 0 | 0 | 0.5 |
22/11/2022 |
50.79
|
11,500 | 48.92 | 50.79 | 47.55 | 10,000 | 100 | 0.5 |
21/11/2022 |
48.92
|
7,600 | 47.65 | 49.02 | 48.92 | 7,600 | 200 | 0.4 |
18/11/2022 |
47.65
|
1,900 | 47.06 | 47.65 | 47.06 | 1,100 | 100 | 0.0 |
17/11/2022 |
47.06
|
24,000 | 45.79 | 47.16 | 45.59 | 15,700 | 5,300 | 0.5 |
16/11/2022 |
45.79
|
32,600 | 45.10 | 45.98 | 43.78 | 29,600 | 1,200 | 1.3 |
15/11/2022 |
45.10
|
47,900 | 45.59 | 46.08 | 44.61 | 40,900 | 0 | 1.9 |
14/11/2022 |
45.59
|
22,600 | 47.84 | 47.84 | 45.49 | 18,000 | 0 | 0.8 |
11/11/2022 |
47.84
|
6,000 | 46.96 | 48.04 | 44.12 | 5,200 | 0 | 0.3 |
10/11/2022 |
46.96
|
12,200 | 47.75 | 47.75 | 44.90 | 9,800 | 0 | 0.5 |
09/11/2022 |
47.75
|
8,800 | 46.86 | 48.53 | 46.18 | 5,300 | 0 | 0.3 |
08/11/2022 |
46.86
|
16,800 | 45.59 | 47.65 | 45.30 | 15,400 | 1,110 | 0.7 |
07/11/2022 |
45.59
|
15,900 | 49.02 | 49.02 | 45.59 | 12,800 | 0 | 0.6 |
04/11/2022 |
49.02
|
37,400 | 49.90 | 52.45 | 49.02 | 29,300 | 0 | 1.5 |
03/11/2022 |
49.90
|
8,000 | 50.79 | 50.98 | 49.90 | 0 | 0 | -0.0 |
02/11/2022 |
50.79
|
3,600 | 50.49 | 50.79 | 50.59 | 0 | 0 | -0.0 |
01/11/2022 |
50.49
|
4,100 | 51.47 | 51.67 | 50.00 | 0 | 50 | -0.0 |
31/10/2022 |
51.47
|
37,500 | 52.94 | 52.94 | 51.47 | 33,400 | 600 | 1.7 |
28/10/2022 |
52.94
|
48,900 | 52.94 | 53.14 | 50.98 | 35,800 | 6,500 | 1.6 |
27/10/2022 |
52.94
|
11,800 | 51.77 | 53.92 | 48.19 | 9,800 | 8,000 | 0.1 |
26/10/2022 |
51.77
|
9,300 | 51.47 | 51.96 | 51.37 | 8,200 | 0 | 0.4 |
25/10/2022 |
51.47
|
30,200 | 51.18 | 51.86 | 50.88 | 26,700 | 0 | 1.4 |
24/10/2022 |
51.18
|
21,000 | 52.94 | 52.94 | 50.00 | 17,700 | 0 | 0.9 |
21/10/2022 |
52.94
|
39,800 | 53.92 | 54.02 | 52.94 | 36,800 | 10,000 | 1.5 |
20/10/2022 |
53.92
|
101,700 | 54.12 | 54.51 | 52.94 | 83,800 | 99,000 | -0.8 |
19/10/2022 |
54.12
|
102,000 | 55.59 | 55.69 | 54.12 | 88,100 | 97,500 | -0.5 |
18/10/2022 |
55.59
|
20,300 | 55.20 | 55.59 | 55.30 | 18,700 | 10,000 | 0.5 |
17/10/2022 |
55.20
|
29,500 | 55.39 | 55.39 | 55.10 | 28,500 | 10,000 | 1.0 |
14/10/2022 |
55.39
|
14,700 | 55.30 | 55.39 | 55.39 | 13,300 | 10,000 | 0.2 |
13/10/2022 |
55.30
|
37,200 | 54.41 | 55.30 | 54.51 | 36,400 | 10,000 | 1.5 |
12/10/2022 |
54.41
|
3,600 | 55.30 | 55.30 | 54.41 | 0 | 0 | 4.2 |
11/10/2022 |
55.30
|
77,200 | 55.39 | 55.39 | 55.20 | 73,900 | 0 | 4.2 |
10/10/2022 |
55.39
|
40,300 | 55.39 | 55.39 | 55.20 | 33,400 | 300 | 1.9 |
07/10/2022 |
55.39
|
67,200 | 55.69 | 55.69 | 55.10 | 60,600 | 11,000 | 2.8 |
06/10/2022 |
55.69
|
20,400 | 55.20 | 55.69 | 55.20 | 19,200 | 0 | 1.1 |
05/10/2022 |
55.20
|
4,400 | 55.20 | 55.79 | 55.20 | 1,300 | 0 | 0.1 |
04/10/2022 |
55.20
|
14,100 | 55.20 | 55.49 | 55.20 | 13,300 | 0 | 0.7 |
03/10/2022 |
55.20
|
52,300 | 55.88 | 55.88 | 55.10 | 43,200 | 0 | 2.4 |
30/09/2022 |
55.88
|
48,800 | 55.30 | 55.88 | 55.20 | 43,000 | 900 | 2.4 |
29/09/2022 |
55.30
|
8,800 | 55.20 | 56.28 | 55.10 | 4,100 | 0 | 0.2 |
28/09/2022 |
55.20
|
10,100 | 55.10 | 55.39 | 55.10 | 4,500 | 70 | 0.2 |
27/09/2022 |
55.10
|
36,600 | 55.49 | 55.49 | 55.10 | 24,000 | 0 | 1.3 |
26/09/2022 |
55.49
|
36,500 | 55.98 | 55.98 | 55.10 | 21,200 | 0 | 1.2 |
23/09/2022 |
55.98
|
3,700 | 55.79 | 56.18 | 55.88 | 0 | 0 | 0.5 |
22/09/2022 |
55.79
|
19,000 | 56.28 | 56.28 | 55.10 | 8,500 | 0 | 0.5 |
21/09/2022 |
56.28
|
16,400 | 55.69 | 56.37 | 55.10 | 9,100 | 5,125 | 0.2 |
20/09/2022 |
55.69
|
7,300 | 55.20 | 55.69 | 55.10 | 1,400 | 100 | 0.1 |