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) |
-3.80 | -5.44% | 13,078,600 | -12,149 | -0.8 |
64.70
70.60
66.10
|
2 tháng
(2024-07-22) |
-2.40 | -3.50% | 34,996,200 | -25,401 | -1.7 |
64.70
71.50
66.10
|
3 tháng
(2024-06-21) |
1.60 | 2.48% | 62,102,600 | -63,085 | -4.2 |
62.60
73.90
66.10
|
6 tháng
(2024-03-25) |
11.76 | 21.64% | 127,996,800 | -82,885 | -5.4 |
50.43
73.90
66.10
|
12 tháng
(2023-09-25) |
13.22 | 24.99% | 200,361,900 | -187,132 | -11.0 |
44.58
73.90
66.10
|
24 tháng
(2022-09-30) |
9.64 | 17.07% | 337,306,800 | -354,412 | -9.4 |
44.58
73.90
66.10
|
36 tháng
(2021-10-05) |
22.10 | 50.22% | 559,860,600 | -378,807 | -36.0 |
39.72
73.90
66.10
|
60 tháng
(2019-10-16) |
43.84 | 196.93% | 890,818,940 | -414,237 | -37.8 |
17.21
73.90
66.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
14/02/2023 |
51.55
|
124,400 | 51.69 | 52.13 | 51.40 | 0 | 0 | 0.7 |
13/02/2023 |
51.69
|
394,500 | 52.43 | 52.50 | 50.67 | 111,400 | 101,400 | 0.7 |
10/02/2023 |
52.43
|
341,800 | 53.16 | 53.53 | 52.43 | 101,915 | 101,000 | 0.1 |
09/02/2023 |
53.16
|
164,800 | 53.89 | 54.11 | 53.16 | 39,100 | 39,100 | 0 |
08/02/2023 |
53.89
|
286,800 | 53.89 | 54.26 | 53.09 | 39,700 | 49,700 | -0.7 |
07/02/2023 |
53.89
|
731,200 | 53.45 | 55.29 | 53.38 | 57,900 | 58,815 | -0.1 |
06/02/2023 |
53.45
|
312,400 | 51.69 | 53.45 | 51.91 | 0 | 0 | 0 |
03/02/2023 |
51.69
|
1,211,800 | 53.09 | 53.45 | 51.69 | 68,100 | 68,100 | 0 |
02/02/2023 |
53.09
|
320,300 | 53.60 | 53.89 | 52.43 | 0 | 0 | 0.0 |
01/02/2023 |
53.60
|
438,300 | 54.70 | 55.36 | 53.38 | 0 | 0 | 0.0 |
31/01/2023 |
54.70
|
478,100 | 53.89 | 55.29 | 53.97 | 95 | 0 | 0.0 |
30/01/2023 |
53.89
|
1,107,200 | 53.16 | 55.29 | 53.16 | 0 | 0 | 0.7 |
27/01/2023 |
53.16
|
640,000 | 51.25 | 54.11 | 52.06 | 30,000 | 20,000 | 0.7 |
19/01/2023 |
51.25
|
283,100 | 50.67 | 51.69 | 50.82 | 20,000 | 20,095 | -0.0 |
18/01/2023 |
50.67
|
575,300 | 50.60 | 51.55 | 49.94 | 20,000 | 20,000 | 0 |
17/01/2023 |
50.60
|
703,600 | 51.99 | 52.13 | 50.60 | 40,000 | 50,000 | -0.7 |
16/01/2023 |
51.99
|
223,600 | 52.65 | 52.94 | 51.99 | 0 | 0 | 0 |
13/01/2023 |
52.65
|
228,000 | 53.16 | 53.31 | 52.57 | 0 | 0 | 0 |
12/01/2023 |
53.16
|
127,000 | 53.16 | 53.53 | 52.57 | 0 | 0 | 0 |
11/01/2023 |
53.16
|
221,300 | 52.79 | 53.67 | 52.65 | 0 | 0 | 0 |
10/01/2023 |
52.79
|
422,100 | 53.82 | 54.04 | 52.79 | 28,265 | 28,265 | 0 |
09/01/2023 |
53.82
|
230,900 | 54.48 | 54.85 | 53.16 | 0 | 0 | 0.1 |
06/01/2023 |
54.48
|
153,200 | 54.63 | 54.63 | 53.53 | 0 | 0 | 0.1 |
05/01/2023 |
54.63
|
393,500 | 53.60 | 54.63 | 53.31 | 0 | 0 | 0.1 |
04/01/2023 |
53.60
|
212,900 | 53.16 | 53.89 | 52.94 | 0 | 0 | 0.1 |
03/01/2023 |
53.16
|
275,700 | 52.43 | 54.11 | 52.28 | 2,000 | 0 | 0.1 |
30/12/2022 |
52.43
|
316,600 | 52.65 | 53.23 | 52.21 | 65 | 0 | 0.0 |
29/12/2022 |
52.65
|
494,300 | 52.65 | 52.79 | 52.06 | 0 | 0 | 0.4 |
28/12/2022 |
52.65
|
875,200 | 52.79 | 52.87 | 52.06 | 8,108 | 2,000 | 0.4 |
27/12/2022 |
52.79
|
157,200 | 51.55 | 52.79 | 50.74 | 0 | 65 | -0.0 |
26/12/2022 |
51.55
|
544,000 | 54.19 | 54.19 | 51.18 | 0 | 0 | -0.6 |
23/12/2022 |
54.19
|
333,100 | 53.89 | 55.73 | 52.79 | 0 | 8,108 | -0.6 |
22/12/2022 |
53.89
|
164,100 | 53.89 | 54.11 | 52.79 | 0 | 0 | 0.0 |
21/12/2022 |
53.89
|
248,100 | 55.29 | 55.29 | 52.79 | 0 | 0 | 0.0 |
20/12/2022 |
55.29
|
351,500 | 56.53 | 56.53 | 53.53 | 0 | 0 | 0.0 |
19/12/2022 |
56.53
|
240,700 | 57.93 | 57.93 | 56.53 | 0 | 0 | 0.0 |
16/12/2022 |
57.93
|
601,400 | 56.61 | 57.93 | 55.73 | 0 | 0 | 0.0 |
15/12/2022 |
56.61
|
417,500 | 57.05 | 57.12 | 56.02 | 0 | 0 | 0.0 |
14/12/2022 |
57.05
|
453,400 | 57.93 | 58.29 | 56.75 | 0 | 0 | 0.0 |
13/12/2022 |
57.93
|
393,800 | 58.66 | 58.66 | 56.46 | 0 | 0 | 0.0 |
12/12/2022 |
58.66
|
289,800 | 58.66 | 58.88 | 57.56 | 0 | 0 | 0.0 |
09/12/2022 |
58.66
|
989,200 | 56.75 | 59.39 | 55.73 | 0 | 0 | 0.0 |
08/12/2022 |
56.75
|
319,000 | 56.75 | 57.56 | 56.31 | 0 | 0 | 0.0 |
07/12/2022 |
56.75
|
444,000 | 57.19 | 57.56 | 55.73 | 0 | 0 | 0.0 |
06/12/2022 |
57.19
|
351,000 | 58.22 | 58.88 | 55.36 | 0 | 0 | 0.0 |
05/12/2022 |
58.22
|
361,300 | 57.19 | 58.66 | 57.19 | 0 | 0 | 0.0 |
02/12/2022 |
57.19
|
532,800 | 54.63 | 57.19 | 53.38 | 0 | 0 | 0.0 |
01/12/2022 |
54.63
|
401,400 | 54.26 | 54.99 | 52.94 | 0 | 0 | 0.0 |
30/11/2022 |
54.26
|
365,700 | 53.45 | 54.26 | 53.09 | 0 | 0 | 0.0 |
29/11/2022 |
53.45
|
364,400 | 53.16 | 54.26 | 52.06 | 0 | 0 | 0.0 |
28/11/2022 |
53.16
|
381,800 | 51.62 | 53.53 | 51.33 | 0 | 0 | 0.0 |
25/11/2022 |
51.62
|
307,900 | 51.18 | 51.77 | 50.96 | 0 | 0 | 0.0 |
24/11/2022 |
51.18
|
204,900 | 51.47 | 51.47 | 50.30 | 0 | 0 | 0.0 |
23/11/2022 |
51.47
|
166,600 | 51.33 | 51.69 | 50.23 | 100 | 0 | 0.0 |
22/11/2022 |
51.33
|
560,200 | 50.96 | 51.69 | 50.38 | 200 | 0 | 0.0 |
21/11/2022 |
50.96
|
366,900 | 50.60 | 51.47 | 50.45 | 200 | 0 | 0.0 |
18/11/2022 |
50.60
|
428,600 | 50.30 | 50.67 | 48.40 | 0 | 100 | -0.0 |
17/11/2022 |
50.30
|
540,800 | 49.42 | 50.60 | 49.35 | 0 | 200 | -0.0 |
16/11/2022 |
49.42
|
802,600 | 46.78 | 49.94 | 43.56 | 0 | 200 | -0.0 |
15/11/2022 |
46.78
|
469,900 | 50.30 | 50.52 | 46.78 | 0 | 0 | 0.5 |
14/11/2022 |
50.30
|
348,200 | 50.74 | 50.74 | 48.32 | 0 | 0 | 0.5 |
11/11/2022 |
50.74
|
501,300 | 49.86 | 50.82 | 48.76 | 0 | 0 | 0.5 |
10/11/2022 |
49.86
|
959,200 | 50.60 | 50.60 | 47.08 | 0 | 0 | 0.5 |
09/11/2022 |
50.60
|
230,600 | 51.18 | 51.62 | 50.60 | 0 | 0 | 0.5 |
08/11/2022 |
51.18
|
364,500 | 50.23 | 51.18 | 48.76 | 0 | 0 | 0.5 |
07/11/2022 |
50.23
|
1,065,500 | 51.40 | 51.40 | 48.10 | 0 | 0 | 0.5 |
04/11/2022 |
51.40
|
2,477,600 | 55.21 | 55.29 | 51.40 | 0 | 0 | 0.5 |
03/11/2022 |
55.21
|
627,000 | 55.07 | 56.46 | 54.26 | 0 | 0 | 0.5 |
02/11/2022 |
55.07
|
781,000 | 56.46 | 57.93 | 54.99 | 6,000 | 0 | 0.5 |
01/11/2022 |
56.46
|
463,500 | 57.93 | 58.59 | 56.46 | 0 | 0 | 0 |
31/10/2022 |
57.93
|
332,300 | 58.51 | 59.47 | 57.93 | 200,000 | 200,000 | 0 |
28/10/2022 |
58.51
|
411,100 | 59.39 | 60.13 | 58.51 | 0 | 6,000 | -0.5 |
27/10/2022 |
59.39
|
520,500 | 58.22 | 59.69 | 57.49 | 0 | 0 | 0 |
26/10/2022 |
58.22
|
317,800 | 57.56 | 58.22 | 56.46 | 0 | 0 | 0 |
25/10/2022 |
57.56
|
393,100 | 56.31 | 58.66 | 54.63 | 0 | 0 | 0 |
24/10/2022 |
56.31
|
491,700 | 57.93 | 58.00 | 55.80 | 0 | 0 | 0 |
21/10/2022 |
57.93
|
716,500 | 59.54 | 59.83 | 55.87 | 100 | 0 | 0.0 |
20/10/2022 |
59.54
|
790,500 | 58.66 | 60.13 | 57.85 | 0 | 0 | 0 |
19/10/2022 |
58.66
|
222,800 | 58.73 | 58.95 | 57.93 | 0 | 0 | 0 |
18/10/2022 |
58.73
|
298,500 | 58.51 | 59.32 | 58.37 | 3,700 | 100 | 0.3 |
17/10/2022 |
58.51
|
500,700 | 56.68 | 58.81 | 56.09 | 1,000 | 0 | 0.1 |
14/10/2022 |
56.68
|
303,300 | 55.65 | 56.83 | 55.80 | 61 | 0 | 0.0 |
13/10/2022 |
55.65
|
371,400 | 56.17 | 56.61 | 55.36 | 0 | 3,700 | -0.3 |
12/10/2022 |
56.17
|
406,000 | 54.99 | 56.46 | 54.26 | 10,000 | 1,000 | 0.7 |
11/10/2022 |
54.99
|
321,300 | 55.80 | 56.31 | 53.82 | 16,300 | 61 | 1.2 |
10/10/2022 |
55.80
|
413,800 | 53.89 | 56.97 | 52.79 | 44,726 | 44,726 | 0 |
07/10/2022 |
53.89
|
680,300 | 54.33 | 54.33 | 52.43 | 0 | 10,000 | -0.7 |
06/10/2022 |
54.33
|
322,200 | 56.83 | 56.83 | 54.33 | 40,000 | 56,300 | -1.2 |
05/10/2022 |
56.83
|
561,200 | 53.89 | 56.83 | 54.63 | 1,000 | 0 | 0.1 |
04/10/2022 |
53.89
|
466,400 | 53.67 | 55.14 | 52.87 | 0 | 0 | 0 |
03/10/2022 |
53.67
|
370,200 | 56.46 | 56.46 | 53.67 | 30,000 | 30,000 | 0 |
30/09/2022 |
56.46
|
571,400 | 54.99 | 56.46 | 54.04 | 23,000 | 1,000 | 1.7 |
29/09/2022 |
54.99
|
580,700 | 55.07 | 57.19 | 54.99 | 75,200 | 0 | 5.6 |
28/09/2022 |
55.07
|
604,700 | 57.85 | 57.93 | 54.26 | 0 | 0 | -1.8 |
27/09/2022 |
57.85
|
554,700 | 57.56 | 58.51 | 57.27 | 30,000 | 53,000 | -1.8 |
26/09/2022 |
57.56
|
1,237,900 | 61.30 | 61.30 | 57.05 | 0 | 75,200 | -5.9 |
23/09/2022 |
61.30
|
298,300 | 61.89 | 62.18 | 61.01 | 4,013 | 0 | 0.3 |
22/09/2022 |
61.89
|
451,900 | 61.45 | 61.96 | 60.71 | 0 | 0 | 0.3 |
21/09/2022 |
61.45
|
377,900 | 61.52 | 61.52 | 60.93 | 109,300 | 106,300 | 0.3 |
20/09/2022 |
61.52
|
664,600 | 60.35 | 61.52 | 60.35 | 86 | 4,013 | -0.3 |