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) |
5.20 | 4.06% | 4,965,200 | 122,402 | 15.2 |
123
134.50
134.50
|
2 tháng
(2024-07-22) |
5.20 | 4.06% | 13,893,000 | -507,622 | -63.1 |
115.60
134.50
134.50
|
3 tháng
(2024-06-21) |
-26.90 | -16.79% | 23,183,400 | -1,326,798 | -178.5 |
115.60
160.20
134.50
|
6 tháng
(2024-03-25) |
3.30 | 2.54% | 52,847,400 | -1,732,038 | -216.2 |
112.20
160.20
134.50
|
12 tháng
(2023-09-25) |
60.38 | 82.81% | 93,942,200 | -890,134 | -150.9 |
69.59
160.20
134.50
|
24 tháng
(2022-09-30) |
75.38 | 130.16% | 157,902,900 | -813,640 | -173.1 |
36.39
160.20
134.50
|
36 tháng
(2021-10-05) |
65.99 | 98.04% | 302,053,128 | 4,869,206 | 278.6 |
36.39
160.20
134.50
|
60 tháng
(2019-10-16) |
108.81 | 444.38% | 558,976,108 | 7,035,347 | 457.1 |
13.56
160.20
134.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
14/02/2023 |
55.02
|
98,500 | 55.60 | 56.47 | 54.63 | 7,400 | 24,700 | -1.0 |
13/02/2023 |
55.60
|
196,700 | 58.78 | 58.78 | 55.41 | 37,890 | 9,000 | 1.7 |
10/02/2023 |
58.78
|
124,200 | 58.69 | 59.65 | 58.11 | 1,900 | 200 | 0.1 |
09/02/2023 |
58.69
|
115,300 | 59.17 | 59.17 | 58.59 | 1,600 | 0 | 0.1 |
08/02/2023 |
59.17
|
85,800 | 58.78 | 59.17 | 57.92 | 5,400 | 2,090 | 0.2 |
07/02/2023 |
58.78
|
148,600 | 58.11 | 58.78 | 57.92 | 5,208 | 27,486 | -1.4 |
06/02/2023 |
58.11
|
110,700 | 59.65 | 59.65 | 58.11 | 21,230 | 32,900 | -0.7 |
03/02/2023 |
59.65
|
159,300 | 59.07 | 59.65 | 58.88 | 9,900 | 12,200 | -0.1 |
02/02/2023 |
59.07
|
207,200 | 58.88 | 59.56 | 57.72 | 0 | 19,300 | -1.2 |
01/02/2023 |
58.88
|
344,500 | 59.85 | 61.78 | 58.11 | 26,500 | 17,600 | 0.5 |
31/01/2023 |
59.85
|
197,600 | 58.78 | 59.85 | 57.53 | 7,200 | 2,900 | 0.3 |
30/01/2023 |
58.78
|
199,700 | 58.59 | 59.75 | 58.50 | 1,600 | 1,000 | 0.0 |
27/01/2023 |
58.59
|
322,500 | 56.76 | 60.62 | 56.85 | 88,580 | 21,000 | 4.1 |
19/01/2023 |
56.76
|
186,800 | 57.72 | 58.78 | 56.37 | 500 | 13,900 | -0.8 |
18/01/2023 |
57.72
|
383,700 | 54.25 | 58.01 | 53.57 | 104,500 | 2,400 | 6.1 |
17/01/2023 |
54.25
|
235,000 | 51.83 | 54.63 | 51.83 | 75,700 | 0 | 4.3 |
16/01/2023 |
51.83
|
166,900 | 51.83 | 52.70 | 50.97 | 71,700 | 6,700 | 3.5 |
13/01/2023 |
51.83
|
251,700 | 51.83 | 52.80 | 51.74 | 7,600 | 5,400 | 0.1 |
12/01/2023 |
51.83
|
59,200 | 51.74 | 52.32 | 51.64 | 2,100 | 3,500 | -0.1 |
11/01/2023 |
51.74
|
143,000 | 50.68 | 52.03 | 50.68 | 3,600 | 200 | 0.2 |
10/01/2023 |
50.68
|
94,400 | 50.97 | 51.55 | 50.29 | 0 | 16,200 | -0.9 |
09/01/2023 |
50.97
|
80,500 | 50.68 | 51.06 | 50.58 | 1,200 | 7,900 | -0.4 |
06/01/2023 |
50.68
|
139,700 | 51.35 | 51.35 | 50.68 | 2,000 | 4,692 | -0.1 |
05/01/2023 |
51.35
|
143,900 | 51.06 | 51.64 | 50.48 | 2,600 | 23,900 | -1.1 |
04/01/2023 |
51.06
|
100,100 | 51.16 | 51.74 | 50.97 | 2,669 | 716 | 0.1 |
03/01/2023 |
51.16
|
169,400 | 48.65 | 51.16 | 48.65 | 11,400 | 6,000 | 0.3 |
30/12/2022 |
48.65
|
60,600 | 48.84 | 49.23 | 48.26 | 0 | 2,200 | -0.1 |
29/12/2022 |
48.84
|
156,700 | 49.23 | 49.23 | 48.84 | 6,400 | 13,541 | -0.4 |
28/12/2022 |
49.23
|
114,400 | 49.23 | 49.33 | 48.55 | 5,600 | 3,092 | 0.1 |
27/12/2022 |
49.23
|
192,500 | 48.26 | 49.23 | 47.49 | 7,400 | 6,100 | 0.1 |
26/12/2022 |
48.26
|
273,900 | 50.68 | 50.68 | 48.26 | 2,200 | 8,600 | -0.3 |
23/12/2022 |
50.68
|
132,200 | 50.19 | 50.97 | 49.52 | 30,000 | 6,500 | 1.2 |
22/12/2022 |
50.19
|
252,200 | 49.81 | 51.26 | 49.71 | 22,423 | 69,300 | -2.4 |
21/12/2022 |
49.81
|
222,900 | 51.16 | 52.03 | 47.88 | 6,600 | 9 | 0.3 |
20/12/2022 |
51.16
|
324,000 | 52.99 | 52.99 | 50.48 | 26,300 | 1,500 | 1.3 |
19/12/2022 |
52.99
|
212,300 | 54.92 | 55.21 | 52.99 | 3,500 | 12,700 | -0.5 |
16/12/2022 |
54.92
|
364,900 | 53.38 | 55.02 | 52.32 | 65,800 | 8,800 | 3.2 |
15/12/2022 |
53.38
|
289,200 | 52.41 | 53.86 | 52.12 | 90,200 | 2,500 | 4.8 |
14/12/2022 |
52.41
|
337,500 | 51.16 | 52.80 | 51.16 | 49,100 | 9,900 | 2.1 |
13/12/2022 |
51.16
|
272,700 | 50.68 | 51.16 | 49.42 | 4,400 | 7,000 | -0.1 |
12/12/2022 |
50.68
|
363,400 | 49.42 | 51.55 | 49.42 | 127,300 | 1,100 | 6.6 |
09/12/2022 |
49.42
|
233,300 | 48.65 | 49.90 | 48.55 | 77,317 | 1,000 | 3.9 |
08/12/2022 |
48.65
|
514,900 | 46.24 | 49.42 | 47.06 | 131,614 | 3,500 | 6.5 |
07/12/2022 |
46.24
|
489,900 | 48.55 | 49.23 | 46.24 | 24,452 | 62,900 | -1.8 |
06/12/2022 |
48.55
|
562,000 | 50.19 | 51.26 | 47.88 | 11,750 | 5,100 | 0.3 |
05/12/2022 |
50.19
|
375,600 | 50.10 | 51.74 | 50.00 | 5,400 | 17,300 | -0.6 |
02/12/2022 |
50.10
|
331,700 | 47.68 | 50.39 | 46.33 | 28,600 | 13,374 | 0.8 |
01/12/2022 |
47.68
|
701,600 | 50.68 | 51.93 | 47.49 | 5,000 | 28,110 | -1.1 |
30/11/2022 |
50.68
|
621,600 | 47.88 | 50.97 | 47.39 | 7,300 | 15,500 | -0.4 |
29/11/2022 |
47.88
|
348,400 | 46.48 | 48.17 | 46.33 | 63,000 | 20,600 | 2.1 |
28/11/2022 |
46.48
|
339,600 | 43.44 | 46.48 | 44.11 | 11,501 | 0 | 0.6 |
25/11/2022 |
43.44
|
225,000 | 42.09 | 43.44 | 42.13 | 9,600 | 0 | 0.4 |
24/11/2022 |
42.09
|
351,600 | 42.57 | 42.57 | 41.02 | 127,900 | 16,700 | 4.8 |
23/11/2022 |
42.57
|
438,700 | 41.17 | 42.62 | 40.64 | 137,600 | 3,100 | 5.9 |
22/11/2022 |
41.17
|
341,900 | 40.64 | 41.99 | 39.72 | 164,200 | 1,500 | 6.9 |
21/11/2022 |
40.64
|
327,500 | 39.19 | 41.27 | 39.58 | 7,000 | 8,000 | -0.0 |
18/11/2022 |
39.19
|
361,600 | 38.56 | 39.19 | 36.00 | 12,100 | 36,600 | -1.0 |
17/11/2022 |
38.56
|
286,600 | 38.03 | 39.09 | 38.13 | 10,600 | 3,000 | 0.3 |
16/11/2022 |
38.03
|
788,500 | 36.39 | 38.32 | 33.88 | 52,600 | 4,600 | 1.9 |
15/11/2022 |
36.39
|
107,700 | 39.09 | 39.09 | 36.39 | 43,700 | 0 | 1.6 |
14/11/2022 |
39.09
|
299,900 | 41.99 | 41.99 | 39.09 | 24,800 | 9,000 | 0.6 |
11/11/2022 |
41.99
|
869,000 | 41.12 | 43.73 | 40.64 | 75,700 | 10,000 | 2.9 |
10/11/2022 |
41.12
|
408,800 | 44.21 | 44.21 | 41.12 | 22,700 | 7,300 | 0.7 |
09/11/2022 |
44.21
|
289,400 | 43.82 | 44.98 | 43.44 | 6,400 | 39,200 | -1.5 |
08/11/2022 |
43.82
|
332,800 | 44.64 | 44.69 | 42.52 | 34,000 | 16,982 | 0.8 |
07/11/2022 |
44.64
|
475,700 | 47.97 | 48.26 | 44.64 | 21,500 | 18,300 | 0.1 |
04/11/2022 |
47.97
|
384,900 | 50.48 | 50.68 | 47.49 | 45,700 | 32,400 | 0.7 |
03/11/2022 |
50.48
|
176,000 | 51.74 | 51.83 | 50.48 | 0 | 11,300 | -0.6 |
02/11/2022 |
51.74
|
198,000 | 52.80 | 52.90 | 51.45 | 400 | 18,692 | -1.0 |
01/11/2022 |
52.80
|
248,000 | 53.38 | 54.06 | 52.80 | 1,100 | 20,000 | -1.0 |
31/10/2022 |
53.38
|
265,500 | 52.70 | 53.48 | 51.74 | 7,000 | 12,900 | -0.3 |
28/10/2022 |
52.70
|
383,600 | 51.74 | 53.77 | 52.12 | 300 | 13,700 | -0.7 |
27/10/2022 |
51.74
|
298,300 | 49.71 | 51.93 | 49.33 | 11,200 | 16,000 | -0.3 |
26/10/2022 |
49.71
|
253,000 | 50.10 | 51.06 | 48.26 | 4,400 | 19,500 | -0.8 |
25/10/2022 |
50.10
|
434,500 | 50.10 | 52.12 | 46.82 | 48,500 | 1,000 | 2.5 |
24/10/2022 |
50.10
|
525,300 | 53.86 | 54.15 | 50.10 | 10,300 | 300 | 0.5 |
21/10/2022 |
53.86
|
505,300 | 57.92 | 57.92 | 53.86 | 600 | 14,400 | -0.8 |
20/10/2022 |
57.92
|
308,100 | 58.59 | 58.59 | 57.53 | 94,500 | 35,700 | 3.5 |
19/10/2022 |
58.59
|
346,000 | 57.92 | 58.78 | 57.53 | 87,300 | 32,000 | 3.3 |
18/10/2022 |
57.92
|
359,100 | 57.92 | 59.17 | 57.82 | 1,700 | 21,300 | -1.2 |
17/10/2022 |
57.92
|
235,100 | 57.72 | 58.30 | 56.47 | 6,300 | 26,050 | -1.2 |
14/10/2022 |
57.72
|
355,100 | 57.72 | 59.17 | 57.53 | 2,800 | 51,800 | -2.9 |
13/10/2022 |
57.72
|
271,500 | 58.59 | 59.36 | 57.05 | 1,350 | 33,400 | -1.9 |
12/10/2022 |
58.59
|
503,100 | 55.02 | 58.78 | 55.12 | 128,400 | 800 | 7.7 |
11/10/2022 |
55.02
|
585,200 | 55.12 | 56.37 | 53.19 | 142,700 | 18,500 | 7.1 |
10/10/2022 |
55.12
|
342,200 | 52.70 | 55.60 | 52.12 | 35,600 | 3,200 | 1.9 |
07/10/2022 |
52.70
|
458,500 | 55.41 | 55.41 | 52.12 | 20,100 | 13,100 | 0.4 |
06/10/2022 |
55.41
|
286,300 | 56.56 | 56.56 | 54.25 | 19,100 | 18,862 | 0.0 |
05/10/2022 |
56.56
|
200,200 | 54.34 | 57.63 | 55.31 | 18,300 | 0 | 1.1 |
04/10/2022 |
54.34
|
284,700 | 53.86 | 56.47 | 53.67 | 25,000 | 14,200 | 0.6 |
03/10/2022 |
53.86
|
669,800 | 57.92 | 58.21 | 53.86 | 54,000 | 293,900 | -13.4 |
30/09/2022 |
57.92
|
908,800 | 60.04 | 60.23 | 55.99 | 48,800 | 382,000 | -20.0 |
29/09/2022 |
60.04
|
214,500 | 60.23 | 62.74 | 60.04 | 7,100 | 12,600 | -0.3 |
28/09/2022 |
60.23
|
482,000 | 64.67 | 64.67 | 60.23 | 3,000 | 93,100 | -5.6 |
27/09/2022 |
64.67
|
262,900 | 65.93 | 66.22 | 64.67 | 2,000 | 81,364 | -5.3 |
26/09/2022 |
65.93
|
399,800 | 68.24 | 68.24 | 64.67 | 8,500 | 13,900 | -0.4 |
23/09/2022 |
68.24
|
194,000 | 68.15 | 69.79 | 67.67 | 2,300 | 7,300 | -0.4 |
22/09/2022 |
68.15
|
165,700 | 68.53 | 68.82 | 66.89 | 11,300 | 0 | 0.8 |
21/09/2022 |
68.53
|
284,800 | 67.76 | 68.53 | 66.89 | 80,900 | 0 | 5.7 |
20/09/2022 |
67.76
|
206,700 | 66.60 | 68.05 | 66.51 | 5,800 | 2,651 | 0.2 |