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) |
-0.90 | -6.77% | 76,600 | -46,950 | -0.6 |
11.90
13.30
12.40
|
2 tháng
(2024-07-22) |
-1.25 | -9.16% | 151,900 | -61,085 | -0.8 |
11.90
14
12.40
|
3 tháng
(2024-06-21) |
-4.70 | -27.49% | 309,300 | -86,682 | -1.2 |
11.90
17.10
12.40
|
6 tháng
(2024-03-25) |
-6.80 | -35.42% | 532,600 | -160,211 | -2.4 |
11.90
19.20
12.40
|
12 tháng
(2023-09-25) |
-13.70 | -52.49% | 2,311,200 | -272,246 | -4.7 |
11.90
27.50
12.40
|
24 tháng
(2022-09-30) |
-26.76 | -68.34% | 4,000,300 | 257,820 | 13.0 |
11.90
40
12.40
|
36 tháng
(2021-10-05) |
-26.62 | -68.22% | 34,995,500 | 1,029,998 | 47.2 |
11.90
49.77
12.40
|
60 tháng
(2019-12-26) |
-17.57 | -58.63% | 59,872,899 | 1,046,647 | 47.6 |
11.90
57.42
12.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
20/04/2022 |
45.77
|
144,700 | 46.14 | 46.19 | 45.67 | 0 | 4,400 | -0.2 |
19/04/2022 |
46.14
|
145,900 | 47.16 | 47.44 | 46.14 | 0 | 11,000 | -0.5 |
18/04/2022 |
47.16
|
151,800 | 46.88 | 47.26 | 46.33 | 2,000 | 6,100 | -0.2 |
15/04/2022 |
46.88
|
126,400 | 46.79 | 47.07 | 46.51 | 17,800 | 17,100 | 0 |
14/04/2022 |
46.79
|
187,100 | 47.26 | 47.91 | 46.47 | 12,700 | 11,800 | 0.0 |
13/04/2022 |
47.26
|
166,200 | 47.72 | 48 | 46.98 | 4,000 | 6,500 | -0.1 |
12/04/2022 |
47.72
|
138,400 | 48.19 | 48.37 | 47.44 | 7,900 | 9,000 | -0.1 |
08/04/2022 |
48.19
|
123,700 | 48.56 | 48.74 | 48.19 | 100 | 0 | 0.0 |
07/04/2022 |
48.56
|
203,200 | 48 | 48.65 | 47.44 | 35,500 | 1,000 | 1.8 |
06/04/2022 |
48
|
150,400 | 47.81 | 48.28 | 47.63 | 13,800 | 0 | 0.7 |
05/04/2022 |
47.81
|
116,100 | 48 | 48.19 | 47.72 | 6,000 | 0 | 0.3 |
04/04/2022 |
48
|
170,500 | 47.81 | 48.19 | 47.44 | 34,200 | 4,200 | 1.6 |
01/04/2022 |
47.81
|
179,500 | 47.35 | 48 | 46.98 | 18,700 | 14,200 | 0.2 |
31/03/2022 |
47.35
|
128,600 | 47.63 | 48.09 | 47.26 | 9,000 | 700 | 0.4 |
30/03/2022 |
47.63
|
154,000 | 47.81 | 48.09 | 47.35 | 18,400 | 0 | 0.9 |
29/03/2022 |
47.81
|
170,500 | 47.53 | 48 | 47.16 | 17,600 | 7,000 | 0.5 |
28/03/2022 |
47.53
|
147,700 | 47.16 | 47.53 | 46.60 | 8,200 | 2,800 | 0.3 |
25/03/2022 |
47.16
|
151,200 | 46.98 | 47.44 | 46.60 | 0 | 200 | -0.0 |
24/03/2022 |
46.98
|
149,900 | 46.88 | 47.26 | 46.37 | 0 | 4,000 | -0.2 |
23/03/2022 |
46.88
|
134,500 | 47.53 | 47.63 | 46.79 | 10,000 | 11,700 | -0.1 |
22/03/2022 |
47.53
|
151,400 | 47.63 | 48.28 | 47.35 | 100 | 800 | -0.0 |
21/03/2022 |
47.63
|
155,300 | 47.44 | 47.91 | 47.26 | 1,700 | 0 | 0.1 |
18/03/2022 |
47.44
|
120,600 | 46.79 | 47.53 | 46.70 | 0 | 5,900 | -0.3 |
17/03/2022 |
46.79
|
103,400 | 46.28 | 46.88 | 46.23 | 100 | 4,500 | -0.2 |
16/03/2022 |
46.28
|
132,100 | 46.60 | 46.88 | 46.19 | 0 | 9,600 | -0.5 |
15/03/2022 |
46.60
|
149,600 | 47.16 | 47.44 | 46.23 | 0 | 16,800 | -0.8 |
14/03/2022 |
47.16
|
161,400 | 47.07 | 47.26 | 46.28 | 6,100 | 8,700 | -0.1 |
11/03/2022 |
47.07
|
176,200 | 48.56 | 48.56 | 46.98 | 1,100 | 19,600 | -0.9 |
10/03/2022 |
48.56
|
178,700 | 48.09 | 48.84 | 47.91 | 7,800 | 0 | 0.4 |
09/03/2022 |
48.09
|
186,900 | 48.28 | 48.93 | 47.91 | 12,500 | 1,500 | 0.6 |
08/03/2022 |
48.28
|
254,100 | 48.19 | 49.40 | 47.81 | 8,100 | 39,300 | -1.6 |
07/03/2022 |
48.19
|
157,400 | 47.72 | 48.19 | 47.35 | 1,400 | 600 | 0.0 |
04/03/2022 |
47.72
|
209,900 | 47.07 | 47.91 | 46.60 | 13,000 | 29,200 | -0.8 |
03/03/2022 |
47.07
|
123,000 | 47.26 | 47.63 | 46.88 | 0 | 500 | -0.0 |
02/03/2022 |
47.26
|
140,500 | 47.53 | 47.91 | 47.07 | 500 | 0 | 0.0 |
01/03/2022 |
47.53
|
153,700 | 47.72 | 48.19 | 47.44 | 2,700 | 0 | 0.1 |
28/02/2022 |
47.72
|
171,100 | 47.53 | 48.09 | 46.98 | 12,600 | 800 | 0.6 |
25/02/2022 |
47.53
|
168,100 | 47.63 | 48.19 | 47.44 | 6,400 | 0 | 0.3 |
24/02/2022 |
47.63
|
184,300 | 47.81 | 48.28 | 46.98 | 9,700 | 13,900 | -0.2 |
23/02/2022 |
47.81
|
181,000 | 46.79 | 48.09 | 46.70 | 500 | 200 | 0.0 |
22/02/2022 |
46.79
|
167,400 | 47.26 | 47.26 | 46.42 | 17,900 | 30,800 | -0.6 |
21/02/2022 |
47.26
|
150,500 | 47.53 | 47.53 | 46.79 | 5,000 | 6,300 | -0.1 |
18/02/2022 |
47.53
|
158,900 | 47.81 | 48 | 47.26 | 10,000 | 6,000 | 0.2 |
17/02/2022 |
47.81
|
147,300 | 48.19 | 48.65 | 47.63 | 10,400 | 2,000 | 0.4 |
16/02/2022 |
48.19
|
147,100 | 47.81 | 48.47 | 47.63 | 13,000 | 2,200 | 0.6 |
15/02/2022 |
47.81
|
146,200 | 47.63 | 48 | 47.16 | 5,700 | 14,000 | -0.4 |
14/02/2022 |
47.63
|
118,500 | 47.81 | 47.91 | 47.07 | 0 | 3,100 | -0.2 |
11/02/2022 |
47.81
|
145,000 | 47.72 | 48.28 | 47.35 | 4,700 | 0 | 0.2 |
10/02/2022 |
47.72
|
162,100 | 47.26 | 48.19 | 47.26 | 11,200 | 4,400 | 0.4 |
09/02/2022 |
47.26
|
138,200 | 46.70 | 47.35 | 46.51 | 0 | 0 | 0 |
08/02/2022 |
46.70
|
188,000 | 47.91 | 47.91 | 46.23 | 900 | 27,300 | -1.3 |
07/02/2022 |
47.91
|
181,300 | 48.37 | 49.02 | 47.81 | 6,200 | 900 | 0.3 |
28/01/2022 |
48.37
|
129,800 | 47.72 | 48.37 | 47.53 | 4,000 | 0 | 0.2 |
27/01/2022 |
47.72
|
124,800 | 47.63 | 48.09 | 47.44 | 0 | 0 | 0 |
26/01/2022 |
47.63
|
153,300 | 47.44 | 47.63 | 46.70 | 0 | 1,900 | 0 |
25/01/2022 |
47.44
|
154,300 | 47.63 | 47.63 | 46.42 | 13,100 | 7,200 | 0.3 |
24/01/2022 |
47.63
|
151,500 | 48.84 | 48.84 | 47.44 | 8,400 | 12,100 | -0.2 |
21/01/2022 |
48.84
|
186,200 | 48.19 | 49.30 | 48.19 | 27,400 | 700 | 1.4 |
20/01/2022 |
48.19
|
122,800 | 47.81 | 48.74 | 47.91 | 4,100 | 7,700 | -0.2 |
19/01/2022 |
47.81
|
140,100 | 47.91 | 48.19 | 47.16 | 4,900 | 5,700 | -0.0 |
18/01/2022 |
47.91
|
134,700 | 48.28 | 48.28 | 46.88 | 0 | 10,500 | -0.5 |
17/01/2022 |
48.28
|
122,300 | 49.21 | 49.21 | 47.91 | 14,800 | 1,200 | 0.7 |
14/01/2022 |
49.21
|
198,400 | 49.21 | 49.49 | 48.37 | 50,500 | 4,000 | 2.5 |
13/01/2022 |
49.21
|
178,400 | 49.77 | 50.33 | 48.93 | 4,500 | 14,600 | -0.5 |
12/01/2022 |
49.77
|
234,400 | 46.79 | 49.77 | 46.51 | 11,000 | 4,900 | 0.3 |
11/01/2022 |
46.79
|
164,000 | 46.60 | 46.98 | 46.37 | 1,900 | 16,200 | -0.7 |
10/01/2022 |
46.60
|
165,000 | 47.07 | 47.35 | 46.23 | 4,500 | 5,600 | -0.0 |
07/01/2022 |
47.07
|
168,400 | 46.98 | 47.53 | 46.33 | 5,500 | 10,400 | -0.2 |
06/01/2022 |
46.98
|
154,000 | 46.79 | 47.72 | 46.70 | 0 | 3,100 | -0.2 |
05/01/2022 |
46.79
|
142,800 | 47.53 | 48.09 | 46.60 | 6,500 | 3,900 | 0.1 |
04/01/2022 |
47.53
|
210,300 | 49.02 | 49.02 | 47.35 | 1,800 | 6,300 | -0.2 |
31/12/2021 |
49.02
|
150,300 | 48.93 | 50.23 | 48.74 | 100 | 0 | 0.0 |
30/12/2021 |
48.93
|
83,800 | 49.77 | 49.86 | 48.74 | 7,200 | 15,200 | -0.4 |
29/12/2021 |
49.77
|
298,500 | 46.51 | 49.77 | 46.37 | 26,300 | 200 | 1.3 |
28/12/2021 |
46.51
|
161,100 | 46.42 | 46.70 | 46.05 | 5,800 | 0 | 0.3 |
27/12/2021 |
46.42
|
128,200 | 46.51 | 46.88 | 46.05 | 3,800 | 0 | 0.2 |
24/12/2021 |
46.51
|
166,700 | 45.81 | 46.51 | 45.81 | 18,600 | 1,200 | 0.9 |
23/12/2021 |
45.81
|
126,500 | 46 | 46.19 | 45.77 | 1,200 | 1,800 | -0.0 |
22/12/2021 |
46
|
134,000 | 46.23 | 46.42 | 45.95 | 0 | 600 | -0.0 |
21/12/2021 |
46.23
|
140,800 | 46.37 | 46.51 | 46.09 | 0 | 100 | -0.0 |
20/12/2021 |
46.37
|
132,600 | 46.98 | 46.98 | 46.33 | 0 | 13,200 | -0.7 |
17/12/2021 |
46.98
|
124,500 | 46.88 | 47.07 | 46.37 | 3,100 | 8,700 | -0.3 |
16/12/2021 |
46.88
|
120,200 | 46.28 | 46.88 | 46.09 | 0 | 2,400 | -0.1 |
15/12/2021 |
46.28
|
163,900 | 46.42 | 47.16 | 46.09 | 1,900 | 0 | 0.1 |
14/12/2021 |
46.42
|
114,000 | 46.28 | 46.51 | 46.19 | 5,700 | 0 | 0.3 |
13/12/2021 |
46.28
|
114,700 | 46.51 | 46.51 | 46.05 | 5,000 | 0 | 0.2 |
10/12/2021 |
46.51
|
122,500 | 46.19 | 46.70 | 45.81 | 3,500 | 0 | 0.2 |
09/12/2021 |
46.19
|
165,500 | 46.51 | 47.07 | 46 | 2,500 | 0 | 0.1 |
08/12/2021 |
46.51
|
206,600 | 45.35 | 46.51 | 45.21 | 13,500 | 0 | 0.7 |
07/12/2021 |
45.35
|
177,800 | 44.65 | 45.44 | 44.33 | 10,400 | 0 | 0.5 |
06/12/2021 |
44.65
|
178,200 | 44.19 | 44.79 | 43.95 | 9,700 | 0 | 0.5 |
03/12/2021 |
44.19
|
144,600 | 43.77 | 44.23 | 43.72 | 7,400 | 900 | 0.3 |
02/12/2021 |
43.77
|
166,500 | 43.86 | 44.09 | 43.58 | 1,000 | 7,600 | -0.3 |
01/12/2021 |
43.86
|
149,100 | 44.79 | 44.79 | 43.86 | 1,000 | 7,400 | -0.3 |
30/11/2021 |
44.79
|
260,100 | 46.51 | 47.26 | 44.79 | 20,100 | 2,400 | 0.9 |
29/11/2021 |
46.51
|
176,200 | 45.77 | 46.51 | 45.67 | 12,400 | 21,600 | -0.5 |
26/11/2021 |
45.77
|
183,400 | 44.28 | 46.05 | 44.37 | 13,400 | 200 | 0.6 |
25/11/2021 |
44.28
|
486,600 | 42.42 | 44.28 | 42.33 | 26,400 | 1,000 | 1.2 |
24/11/2021 |
42.42
|
159,000 | 42.84 | 43.07 | 42.42 | 0 | 1,700 | -0.1 |
23/11/2021 |
42.84
|
109,100 | 43.07 | 43.07 | 42.74 | 0 | 0 | 0 |