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) |
1.46 | 2.20% | 47,600 | 11,500 | 0.8 |
66
70.39
66
|
2 tháng
(2024-07-22) |
4.55 | 7.17% | 71,000 | 11,073 | 0.8 |
63.45
70.39
66
|
3 tháng
(2024-06-21) |
6.48 | 10.53% | 198,100 | -23,427 | -1.4 |
59.69
70.39
66
|
6 tháng
(2024-03-25) |
6.29 | 10.19% | 322,400 | -15,927 | -0.9 |
59.69
70.39
66
|
12 tháng
(2023-09-25) |
2.53 | 3.86% | 924,000 | -134,777 | -7.7 |
53.04
70.39
66
|
24 tháng
(2022-09-30) |
25.65 | 60.58% | 4,539,900 | 476,400 | 31.3 |
37.23
70.39
66
|
36 tháng
(2021-10-05) |
16.84 | 32.93% | 11,073,000 | 548,320 | 36.6 |
37.23
70.39
66
|
60 tháng
(2019-10-16) |
10.92 | 19.13% | 44,342,550 | -2,415,880 | -106.2 |
34.28
70.39
66
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
22/04/2022 |
52.81
|
66,800 | 52.99 | 54.14 | 50.87 | 900 | 0 | 0.1 |
21/04/2022 |
52.99
|
103,300 | 54.14 | 54.14 | 51.40 | 400 | 0 | 0.0 |
20/04/2022 |
54.14
|
22,400 | 56.17 | 56.17 | 54.14 | 500 | 200 | 0.0 |
19/04/2022 |
56.17
|
33,800 | 56.53 | 56.53 | 55.02 | 0 | 0 | 0 |
18/04/2022 |
56.53
|
55,800 | 55.02 | 56.97 | 54.85 | 0 | 0 | 0 |
15/04/2022 |
55.02
|
62,400 | 54.58 | 56.62 | 54.58 | 0 | 500 | -0.0 |
14/04/2022 |
54.58
|
28,100 | 55.29 | 55.55 | 54.40 | 0 | 0 | 0 |
13/04/2022 |
55.29
|
20,100 | 54.85 | 55.29 | 53.96 | 500 | 400 | 0.0 |
12/04/2022 |
54.85
|
58,400 | 56.00 | 56.53 | 54.85 | 0 | 800 | -0.1 |
08/04/2022 |
56.00
|
138,100 | 53.70 | 56.17 | 53.70 | 0 | 1,200 | -0.1 |
07/04/2022 |
53.70
|
36,600 | 54.40 | 54.40 | 52.63 | 0 | 300 | -0.0 |
06/04/2022 |
54.40
|
13,400 | 54.76 | 54.76 | 53.25 | 0 | 100 | -0.0 |
05/04/2022 |
54.76
|
73,300 | 54.76 | 57.50 | 54.76 | 500 | 500 | -0.0 |
04/04/2022 |
54.76
|
130,700 | 51.22 | 54.76 | 51.48 | 0 | 500 | -0.0 |
01/04/2022 |
51.22
|
15,600 | 50.69 | 51.22 | 50.42 | 100 | 0 | 0.0 |
31/03/2022 |
50.69
|
8,500 | 50.60 | 51.22 | 50.69 | 200 | 0 | 0.0 |
30/03/2022 |
50.60
|
10,200 | 50.60 | 50.69 | 49.89 | 0 | 0 | 0 |
29/03/2022 |
50.60
|
28,900 | 50.42 | 50.87 | 49.36 | 1,000 | 500 | 0.0 |
28/03/2022 |
50.42
|
26,700 | 50.69 | 50.69 | 49.54 | 0 | 0 | 0 |
25/03/2022 |
50.69
|
16,600 | 50.42 | 50.69 | 50.16 | 200 | 0 | 0.0 |
24/03/2022 |
50.42
|
12,700 | 50.78 | 51.04 | 50.16 | 0 | 200 | -0.0 |
23/03/2022 |
50.78
|
35,000 | 50.78 | 51.31 | 50.07 | 1,000 | 600 | 0.0 |
22/03/2022 |
50.78
|
21,800 | 51.22 | 51.31 | 50.78 | 0 | 2,200 | -0.1 |
21/03/2022 |
51.22
|
36,100 | 49.18 | 51.31 | 48.92 | 600 | 0 | 0.0 |
18/03/2022 |
49.18
|
39,100 | 50.07 | 50.07 | 49.18 | 0 | 100 | -0.0 |
17/03/2022 |
50.07
|
12,400 | 50.07 | 50.60 | 50.07 | 0 | 0 | 0 |
16/03/2022 |
50.07
|
9,300 | 50.07 | 50.16 | 49.36 | 0 | 0 | 0 |
15/03/2022 |
50.07
|
13,800 | 50.33 | 50.33 | 49.54 | 600 | 0 | 0.0 |
14/03/2022 |
50.33
|
22,700 | 50.69 | 50.69 | 49.80 | 500 | 0 | 0.0 |
11/03/2022 |
50.69
|
37,700 | 51.48 | 51.48 | 50.33 | 0 | 0 | 0 |
10/03/2022 |
51.48
|
53,000 | 50.87 | 51.48 | 50.69 | 0 | 0 | 0 |
09/03/2022 |
50.87
|
36,800 | 51.13 | 51.13 | 50.25 | 500 | 0 | 0.0 |
08/03/2022 |
51.13
|
56,600 | 51.66 | 52.02 | 50.60 | 0 | 3,300 | -0.2 |
07/03/2022 |
51.66
|
32,400 | 51.66 | 52.02 | 51.31 | 0 | 300 | -0.0 |
04/03/2022 |
51.66
|
80,800 | 51.04 | 52.02 | 51.22 | 0 | 200 | -0.0 |
03/03/2022 |
51.04
|
65,600 | 51.13 | 51.75 | 50.95 | 100 | 0 | 0.0 |
02/03/2022 |
51.13
|
57,200 | 51.04 | 51.57 | 50.87 | 1,000 | 0 | 0.1 |
01/03/2022 |
51.04
|
52,700 | 51.22 | 51.75 | 50.51 | 0 | 0 | 0 |
28/02/2022 |
51.22
|
105,200 | 48.83 | 52.19 | 48.39 | 0 | 500 | -0.0 |
25/02/2022 |
48.83
|
25,000 | 48.83 | 49.36 | 48.57 | 1,000 | 0 | 0.1 |
24/02/2022 |
48.83
|
57,500 | 49.36 | 49.45 | 48.30 | 0 | 500 | -0.0 |
23/02/2022 |
49.36
|
56,400 | 48.12 | 49.45 | 48.48 | 0 | 0 | 0 |
22/02/2022 |
48.12
|
24,000 | 48.65 | 49.18 | 47.86 | 600 | 1,000 | -0.0 |
21/02/2022 |
48.65
|
124,400 | 47.06 | 49.36 | 47.68 | 200 | 0 | 0.0 |
18/02/2022 |
47.06
|
15,400 | 46.71 | 47.24 | 46.53 | 0 | 1,000 | -0.1 |
17/02/2022 |
46.71
|
13,700 | 46.97 | 46.97 | 46.53 | 0 | 0 | 0 |
16/02/2022 |
46.97
|
7,300 | 46.80 | 47.15 | 46.53 | 0 | 0 | 0 |
15/02/2022 |
46.80
|
20,100 | 46.80 | 46.80 | 46.27 | 0 | 0 | 0 |
14/02/2022 |
46.80
|
8,000 | 47.68 | 47.68 | 46.09 | 1,000 | 2,000 | -0.1 |
11/02/2022 |
47.68
|
7,200 | 47.77 | 47.77 | 46.88 | 600 | 0 | 0.0 |
10/02/2022 |
47.77
|
19,000 | 47.77 | 48.03 | 47.68 | 0 | 0 | 0 |
09/02/2022 |
47.77
|
35,900 | 47.59 | 47.86 | 47.15 | 1,100 | 0 | 0.1 |
08/02/2022 |
47.59
|
21,900 | 47.06 | 48.03 | 46.88 | 0 | 600 | -0.0 |
07/02/2022 |
47.06
|
27,700 | 47.24 | 47.24 | 46.88 | 0 | 100 | -0.0 |
28/01/2022 |
47.24
|
11,700 | 46.80 | 47.24 | 46.09 | 400 | 1,000 | -0.0 |
27/01/2022 |
46.80
|
14,600 | 47.15 | 47.15 | 46.00 | 0 | 200 | -0.0 |
26/01/2022 |
47.15
|
18,700 | 46.71 | 47.15 | 46.00 | 500 | 0 | 0 |
25/01/2022 |
46.71
|
2,800 | 46.27 | 46.71 | 45.56 | 400 | 100 | 0.0 |
24/01/2022 |
46.27
|
14,600 | 47.15 | 47.15 | 46.27 | 0 | 700 | -0.0 |
21/01/2022 |
47.15
|
10,800 | 45.91 | 47.15 | 45.91 | 0 | 0 | 0 |
20/01/2022 |
45.91
|
2,100 | 46.27 | 46.27 | 45.47 | 500 | 0 | 0.0 |
19/01/2022 |
46.27
|
8,300 | 46.62 | 46.62 | 45.56 | 0 | 0 | 0 |
18/01/2022 |
46.62
|
8,000 | 46.44 | 46.62 | 45.82 | 0 | 0 | 0 |
17/01/2022 |
46.44
|
5,700 | 46.80 | 47.50 | 46.44 | 0 | 100 | -0.0 |
14/01/2022 |
46.80
|
8,000 | 46.97 | 46.97 | 46.18 | 0 | 0 | 0 |
13/01/2022 |
46.97
|
10,700 | 47.06 | 47.06 | 46.62 | 0 | 0 | 0 |
12/01/2022 |
47.06
|
28,400 | 46.88 | 47.15 | 45.91 | 1,700 | 400 | 0.1 |
11/01/2022 |
46.88
|
7,900 | 47.33 | 47.59 | 46.71 | 0 | 500 | -0.0 |
10/01/2022 |
47.33
|
24,300 | 47.77 | 47.77 | 46.88 | 0 | 0 | 0 |
07/01/2022 |
47.77
|
44,000 | 47.68 | 48.21 | 47.33 | 22,000 | 200 | 1.2 |
06/01/2022 |
47.68
|
26,800 | 46.97 | 48.48 | 47.06 | 500 | 1,100 | -0.0 |
05/01/2022 |
46.97
|
31,400 | 46.88 | 47.06 | 46.88 | 2,000 | 0 | 0.1 |
04/01/2022 |
46.88
|
21,500 | 46.44 | 46.88 | 46.27 | 0 | 0 | 0 |
31/12/2021 |
46.44
|
15,100 | 46.71 | 46.71 | 46.00 | 0 | 500 | -0.0 |
30/12/2021 |
46.71
|
11,300 | 46.53 | 48.57 | 46.09 | 100 | 0 | 0.0 |
29/12/2021 |
46.53
|
9,000 | 46.53 | 46.53 | 45.82 | 100 | 0 | 0.0 |
28/12/2021 |
46.53
|
12,300 | 46.62 | 46.71 | 46.09 | 100 | 0 | 0.0 |
27/12/2021 |
46.62
|
18,500 | 46.71 | 46.80 | 46.00 | 1,000 | 1,400 | -0.0 |
24/12/2021 |
46.71
|
11,200 | 46.88 | 48.57 | 46.00 | 0 | 0 | 0 |
23/12/2021 |
46.88
|
18,600 | 46.71 | 46.88 | 46.18 | 5,000 | 400 | 0.2 |
22/12/2021 |
46.71
|
31,900 | 47.42 | 47.68 | 46.71 | 1,500 | 600 | 0.0 |
21/12/2021 |
47.42
|
17,200 | 47.59 | 47.68 | 46.97 | 0 | 300 | -0.0 |
20/12/2021 |
47.59
|
20,800 | 48.48 | 48.48 | 47.24 | 600 | 300 | 0.0 |
17/12/2021 |
48.48
|
4,800 | 48.03 | 48.48 | 47.77 | 100 | 0 | 0.0 |
16/12/2021 |
48.03
|
31,200 | 48.65 | 49.45 | 48.03 | 200 | 2,500 | -0.1 |
15/12/2021 |
48.65
|
68,300 | 47.59 | 49.54 | 47.42 | 0 | 2,400 | -0.1 |
14/12/2021 |
47.59
|
11,000 | 47.50 | 48.21 | 47.15 | 2,100 | 500 | 0.1 |
13/12/2021 |
47.50
|
53,700 | 48.03 | 48.65 | 46.88 | 1,000 | 100 | 0.0 |
10/12/2021 |
48.03
|
6,100 | 48.03 | 48.03 | 46.88 | 400 | 200 | 0.0 |
09/12/2021 |
48.03
|
11,500 | 47.77 | 48.12 | 47.06 | 200 | 500 | -0.0 |
08/12/2021 |
47.77
|
13,400 | 48.65 | 49.45 | 47.77 | 900 | 100 | 0.0 |
07/12/2021 |
48.65
|
67,000 | 47.33 | 48.83 | 47.59 | 61,000 | 700 | 3.3 |
06/12/2021 |
47.33
|
27,200 | 46.88 | 48.21 | 46.35 | 1,200 | 4,400 | -0.2 |
03/12/2021 |
46.88
|
21,100 | 48.21 | 49.36 | 46.88 | 0 | 1,100 | -0.1 |
02/12/2021 |
48.21
|
32,500 | 48.48 | 48.48 | 46.88 | 100 | 6,700 | -0.4 |
01/12/2021 |
48.48
|
30,200 | 49.45 | 49.45 | 47.24 | 200 | 1,300 | -0.1 |
30/11/2021 |
49.45
|
36,700 | 49.54 | 49.89 | 46.97 | 400 | 2,300 | -0.1 |
29/11/2021 |
49.54
|
106,200 | 47.15 | 49.98 | 49.27 | 7,000 | 8,000 | 0.1 |
26/11/2021 |
47.15
|
73,000 | 46.44 | 47.24 | 46.09 | 200 | 1,100 | -0.0 |
25/11/2021 |
46.44
|
35,200 | 47.59 | 47.59 | 46.44 | 0 | 1,900 | -0.1 |