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 | 3.31% | 4,574,100 | -881,000 | -51.3 |
56.20
59.50
59.30
|
2 tháng
(2024-07-22) |
1.70 | 2.95% | 7,651,800 | -806,236 | -47.2 |
53.70
59.50
59.30
|
3 tháng
(2024-06-21) |
-1.60 | -2.63% | 14,505,200 | -667,506 | -38.9 |
53.70
64.10
59.30
|
6 tháng
(2024-03-25) |
-3.20 | -5.12% | 43,862,100 | 946,555 | 56.3 |
53.40
64.40
59.30
|
12 tháng
(2023-09-25) |
11.80 | 24.84% | 98,491,900 | 2,185,655 | 133.6 |
41.80
64.50
59.30
|
24 tháng
(2022-09-30) |
8.56 | 16.87% | 234,120,700 | 7,995,098 | 379.7 |
30.30
64.50
59.30
|
36 tháng
(2021-10-05) |
13.80 | 30.33% | 418,496,800 | 6,710,592 | 243.9 |
30.30
80.58
59.30
|
60 tháng
(2019-10-16) |
13.37 | 29.11% | 851,849,510 | 14,901,382 | 676.9 |
27.39
80.58
59.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/09/2022 |
56.17
|
1,299,700 | 60.32 | 60.32 | 56.17 | 2,600 | 64,800 | -3.8 |
16/09/2022 |
60.32
|
956,500 | 62.16 | 62.16 | 59.86 | 6,600 | 1,500 | 0.3 |
15/09/2022 |
62.16
|
544,400 | 61.61 | 62.90 | 61.42 | 1,000 | 20,500 | -0.8 |
14/09/2022 |
61.61
|
690,400 | 61.98 | 61.98 | 60.50 | 100 | 12,400 | -0.4 |
13/09/2022 |
61.98
|
416,600 | 61.70 | 62.34 | 61.52 | 3,600 | 7,200 | -0.4 |
12/09/2022 |
61.70
|
477,300 | 62.62 | 63.08 | 61.52 | 800 | 18 | 0.8 |
09/09/2022 |
62.62
|
648,000 | 61.24 | 62.62 | 60.23 | 11,700 | 0 | 0.8 |
08/09/2022 |
61.24
|
1,094,300 | 60.96 | 62.16 | 59.86 | 8,500 | 6,600 | 0.1 |
07/09/2022 |
60.96
|
2,035,600 | 65.20 | 66.03 | 60.96 | 12,400 | 173,400 | -10.7 |
06/09/2022 |
65.20
|
700,200 | 66.40 | 66.95 | 65.11 | 4,800 | 238,400 | -16.5 |
05/09/2022 |
66.40
|
1,499,600 | 65.01 | 67.59 | 64.65 | 6,600 | 303,300 | -21.4 |
31/08/2022 |
65.01
|
583,800 | 65.11 | 65.75 | 64.28 | 2,100 | 9,500 | -0.5 |
30/08/2022 |
65.11
|
2,499,000 | 62.71 | 66.76 | 62.62 | 6,900 | 497,500 | -34.7 |
29/08/2022 |
62.71
|
918,000 | 63.91 | 63.91 | 60.59 | 2,300 | 6,600 | -0.3 |
26/08/2022 |
63.91
|
634,400 | 64.09 | 65.01 | 63.08 | 20,300 | 120,100 | -6.9 |
25/08/2022 |
64.09
|
1,600,900 | 64.09 | 65.29 | 64.09 | 13,600 | 776,000 | -53.1 |
24/08/2022 |
64.09
|
1,362,300 | 62.25 | 64.28 | 61.88 | 10,000 | 31,600 | -1.5 |
23/08/2022 |
62.25
|
418,900 | 61.98 | 62.44 | 61.61 | 2,400 | 2,900 | -0.0 |
22/08/2022 |
61.98
|
617,500 | 60.41 | 62.07 | 59.67 | 800 | 4,000 | -0.2 |
19/08/2022 |
60.41
|
557,200 | 61.24 | 61.61 | 60.41 | 11,600 | 3,500 | 0.5 |
18/08/2022 |
61.24
|
600,800 | 62.53 | 62.62 | 61.15 | 10,000 | 0 | 0.7 |
17/08/2022 |
62.53
|
878,600 | 63.17 | 63.54 | 62.16 | 11,900 | 0 | 0.8 |
16/08/2022 |
63.17
|
462,800 | 63.54 | 64.28 | 63.17 | 10,500 | 0 | 0.7 |
15/08/2022 |
63.54
|
467,100 | 63.17 | 64.19 | 63.08 | 34,600 | 11,300 | 1.6 |
12/08/2022 |
63.17
|
496,600 | 62.34 | 64.00 | 61.98 | 0 | 0 | -0.6 |
11/08/2022 |
62.34
|
710,200 | 63.82 | 64.46 | 61.70 | 200 | 8,700 | -0.6 |
10/08/2022 |
63.82
|
559,100 | 63.36 | 64.65 | 63.36 | 126,400 | 38,800 | 6.1 |
09/08/2022 |
63.36
|
742,500 | 64.46 | 65.01 | 63.26 | 26,700 | 118,700 | -6.3 |
08/08/2022 |
64.46
|
1,001,100 | 64.19 | 66.12 | 63.73 | 4,400 | 461,600 | -32.0 |
05/08/2022 |
64.19
|
629,700 | 63.54 | 64.65 | 62.90 | 1,200 | 135,900 | -9.4 |
04/08/2022 |
63.54
|
593,900 | 64.28 | 64.65 | 63.17 | 200 | 1,100 | -0.1 |
03/08/2022 |
64.28
|
1,262,000 | 62.99 | 64.92 | 62.80 | 0 | 119,700 | -8.4 |
02/08/2022 |
62.99
|
922,600 | 62.62 | 63.63 | 61.70 | 2,500 | 9,900 | -0.5 |
01/08/2022 |
62.62
|
542,800 | 61.61 | 62.90 | 61.88 | 7,700 | 2,500 | 0.4 |
29/07/2022 |
61.61
|
416,500 | 62.25 | 62.71 | 61.42 | 4,800 | 1,500 | 0.2 |
28/07/2022 |
62.25
|
1,156,900 | 60.23 | 63.54 | 60.59 | 8,100 | 12,000 | -0.3 |
27/07/2022 |
60.23
|
278,600 | 60.23 | 60.23 | 58.94 | 4,100 | 0 | 0.3 |
26/07/2022 |
60.23
|
426,000 | 60.78 | 61.24 | 58.94 | 0 | 10,400 | -0.7 |
25/07/2022 |
60.78
|
253,500 | 60.78 | 61.05 | 59.95 | 5,000 | 4,500 | 0.0 |
22/07/2022 |
60.78
|
475,600 | 61.24 | 62.44 | 60.50 | 27,400 | 9,100 | -6.7 |
21/07/2022 |
61.24
|
615,600 | 59.86 | 62.07 | 59.31 | 13,300 | 1,500 | 0.8 |
20/07/2022 |
59.86
|
431,400 | 60.87 | 61.79 | 59.86 | 4,900 | 18,500 | -0.9 |
19/07/2022 |
60.87
|
631,200 | 58.57 | 61.33 | 58.57 | 0 | 5,400 | -0.4 |
18/07/2022 |
58.57
|
354,400 | 58.94 | 59.77 | 58.20 | 1,200 | 100 | 0.1 |
15/07/2022 |
58.94
|
421,200 | 58.94 | 59.21 | 57.56 | 129,300 | 1,700 | 8.2 |
14/07/2022 |
58.94
|
848,300 | 60.32 | 60.32 | 57.09 | 126,700 | 10,900 | 7.4 |
13/07/2022 |
60.32
|
330,400 | 61.05 | 61.24 | 59.49 | 15,300 | 6,600 | 0.6 |
12/07/2022 |
61.05
|
519,100 | 57.83 | 61.33 | 57.19 | 5,600 | 3,800 | 0.1 |
11/07/2022 |
57.83
|
278,800 | 58.66 | 58.66 | 56.63 | 5,600 | 11,400 | -0.4 |
08/07/2022 |
58.66
|
220,000 | 56.82 | 58.75 | 57.00 | 1,600 | 6,500 | -0.4 |
07/07/2022 |
56.82
|
180,000 | 56.54 | 57.00 | 55.71 | 500 | 3,900 | -0.2 |
06/07/2022 |
56.54
|
444,300 | 56.73 | 57.56 | 55.62 | 10,800 | 1,800 | 0.6 |
05/07/2022 |
56.73
|
315,100 | 57.09 | 58.38 | 56.73 | 4,500 | 700 | 0.2 |
04/07/2022 |
57.09
|
350,500 | 59.67 | 60.78 | 57.09 | 2,800 | 63,700 | -3.9 |
01/07/2022 |
59.67
|
547,400 | 59.86 | 60.32 | 56.63 | 20,500 | 51,000 | -2.0 |
30/06/2022 |
59.86
|
894,900 | 64.28 | 64.28 | 59.86 | 16,700 | 127,600 | -7.2 |
29/06/2022 |
64.28
|
376,500 | 64.46 | 64.46 | 62.44 | 8,400 | 16,200 | -0.5 |
28/06/2022 |
64.46
|
315,800 | 63.26 | 64.46 | 62.53 | 600 | 6,100 | -0.4 |
27/06/2022 |
63.26
|
721,100 | 59.77 | 63.26 | 59.67 | 12,200 | 2,800 | 0.6 |
24/06/2022 |
59.77
|
260,600 | 60.04 | 60.78 | 59.40 | 4,200 | 20,200 | -1.0 |
23/06/2022 |
60.04
|
437,600 | 56.45 | 60.04 | 55.16 | 27,400 | 9,100 | 1.2 |
22/06/2022 |
56.45
|
372,400 | 57.09 | 58.02 | 55.44 | 5,200 | 17,600 | -0.8 |
21/06/2022 |
57.09
|
454,900 | 59.40 | 59.86 | 56.27 | 7,100 | 12,700 | -0.3 |
20/06/2022 |
59.40
|
378,700 | 60.59 | 61.79 | 58.48 | 11,900 | 28,800 | -1.1 |
17/06/2022 |
60.59
|
351,900 | 60.78 | 60.78 | 57.65 | 14,000 | 2,300 | 0.8 |
16/06/2022 |
60.78
|
661,100 | 58.94 | 62.07 | 59.86 | 71,100 | 10,500 | 4.0 |
15/06/2022 |
58.94
|
411,800 | 60.78 | 60.96 | 57.09 | 9,700 | 14,700 | -0.3 |
14/06/2022 |
60.78
|
479,400 | 59.95 | 60.96 | 56.17 | 112,300 | 5,600 | 7.0 |
13/06/2022 |
59.95
|
1,055,900 | 64.46 | 64.46 | 59.95 | 49,200 | 8,300 | 2.7 |
10/06/2022 |
64.46
|
752,100 | 67.22 | 68.51 | 64.46 | 37,300 | 25,200 | 0.8 |
09/06/2022 |
67.22
|
453,100 | 67.69 | 68.15 | 66.12 | 13,200 | 22,400 | -0.7 |
08/06/2022 |
67.69
|
1,093,500 | 64.46 | 68.79 | 64.83 | 14,100 | 8,100 | 0.4 |
07/06/2022 |
64.46
|
705,000 | 63.54 | 64.46 | 61.79 | 65,800 | 4,100 | 4.3 |
06/06/2022 |
63.54
|
540,900 | 62.62 | 64.83 | 63.08 | 27,200 | 16,000 | 0.8 |
03/06/2022 |
62.62
|
631,100 | 61.70 | 63.08 | 60.78 | 7,800 | 6,300 | 0.1 |
02/06/2022 |
61.70
|
575,700 | 60.41 | 62.62 | 60.04 | 7,900 | 5,400 | 0.2 |
01/06/2022 |
60.41
|
245,600 | 60.78 | 60.87 | 59.03 | 2,700 | 10,600 | -0.5 |
31/05/2022 |
60.78
|
540,400 | 59.86 | 61.70 | 59.77 | 30,300 | 28,700 | 0.1 |
30/05/2022 |
59.86
|
503,000 | 58.29 | 60.69 | 58.29 | 12,600 | 9,600 | 0.2 |
27/05/2022 |
58.29
|
344,400 | 57.92 | 59.40 | 57.92 | 2,000 | 8,800 | -0.4 |
26/05/2022 |
57.92
|
435,400 | 58.66 | 59.21 | 57.56 | 18,700 | 26,300 | -0.5 |
25/05/2022 |
58.66
|
485,200 | 55.81 | 58.75 | 56.08 | 6,000 | 700 | 0.3 |
24/05/2022 |
55.81
|
193,400 | 55.53 | 55.90 | 53.87 | 11,400 | 5,700 | 0.3 |
23/05/2022 |
55.53
|
294,600 | 55.53 | 57.00 | 55.16 | 12,700 | 9,800 | 0.2 |
20/05/2022 |
55.53
|
291,700 | 54.88 | 56.73 | 55.25 | 3,200 | 4,900 | -0.1 |
19/05/2022 |
54.88
|
366,100 | 55.16 | 56.17 | 53.41 | 6,900 | 28,800 | -1.3 |
18/05/2022 |
55.16
|
344,500 | 54.15 | 56.36 | 54.33 | 92,300 | 14,600 | 4.7 |
17/05/2022 |
54.15
|
379,200 | 50.65 | 54.15 | 49.73 | 66,300 | 28,900 | 2.2 |
16/05/2022 |
50.65
|
298,600 | 50.46 | 53.96 | 50.46 | 11,400 | 7,900 | 0.2 |
13/05/2022 |
50.46
|
812,500 | 54.24 | 54.79 | 50.46 | 190,100 | 44,500 | 8.3 |
12/05/2022 |
54.24
|
379,600 | 58.29 | 58.29 | 54.24 | 5,500 | 16,500 | -0.7 |
11/05/2022 |
58.29
|
221,300 | 58.29 | 59.12 | 57.09 | 1,600 | 6,500 | -0.3 |
10/05/2022 |
58.29
|
487,200 | 56.54 | 58.48 | 54.79 | 26,300 | 400 | 1.6 |
09/05/2022 |
56.54
|
1,085,300 | 60.78 | 60.78 | 56.54 | 1,600 | 31,700 | -1.8 |
06/05/2022 |
60.78
|
424,800 | 63.54 | 63.54 | 60.78 | 17,700 | 12,100 | 0.4 |
05/05/2022 |
63.54
|
458,900 | 62.90 | 64.28 | 62.16 | 4,800 | 42,500 | -2.6 |
04/05/2022 |
62.90
|
557,200 | 64.46 | 64.74 | 62.25 | 7,000 | 69,300 | -4.3 |
29/04/2022 |
64.46
|
538,300 | 63.73 | 65.38 | 63.36 | 600 | 27,800 | -1.9 |
28/04/2022 |
63.73
|
625,300 | 65.11 | 65.84 | 62.80 | 215,200 | 95,700 | 8.4 |
27/04/2022 |
65.11
|
559,800 | 63.17 | 65.38 | 61.24 | 118,100 | 53,300 | 4.5 |