Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
-0.90 | -2.31% | 38,600 | 3,909 | 0.2 |
38
38.90
38.10
|
2 tháng
(2024-07-22) |
0.96 | 2.60% | 70,300 | 3,309 | 0.1 |
36.56
39.40
38.10
|
3 tháng
(2024-06-24) |
0.48 | 1.28% | 98,000 | 4,709 | 0.2 |
36.56
39.40
38.10
|
6 tháng
(2024-03-25) |
0.48 | 1.28% | 293,500 | -17,600 | -0.7 |
35.50
39.49
38.10
|
12 tháng
(2023-09-26) |
-1.07 | -2.73% | 654,700 | -14,120 | -0.5 |
35.50
40.89
38.10
|
24 tháng
(2022-10-03) |
-9.66 | -20.28% | 1,386,900 | -46,790 | -1.3 |
35.50
47.66
38.10
|
36 tháng
(2021-10-06) |
-17.75 | -31.83% | 2,087,300 | -57,960 | -3.0 |
35.50
57.57
38.10
|
60 tháng
(2019-10-17) |
-28.89 | -43.19% | 5,222,030 | -515,860 | -27.5 |
35.50
73.69
38.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
26/11/2021 |
55.66
|
4,900 | 55.75 | 55.75 | 55.39 | 500 | 0 | 0.0 |
25/11/2021 |
55.75
|
7,300 | 56.02 | 56.02 | 55.57 | 100 | 0 | 0.0 |
24/11/2021 |
56.02
|
2,300 | 56.02 | 56.02 | 55.75 | 0 | 0 | 0 |
23/11/2021 |
56.02
|
2,100 | 56.20 | 56.47 | 54.85 | 0 | 0 | 0 |
22/11/2021 |
56.20
|
2,600 | 55.75 | 56.56 | 54.94 | 0 | 0 | 0 |
19/11/2021 |
55.75
|
9,900 | 55.66 | 55.75 | 55.03 | 600 | 0 | 0.0 |
18/11/2021 |
55.66
|
2,300 | 55.66 | 56.11 | 55.66 | 0 | 0 | 0 |
17/11/2021 |
55.66
|
2,700 | 55.57 | 55.66 | 55.57 | 0 | 0 | 0 |
16/11/2021 |
55.57
|
4,100 | 55.57 | 56.20 | 55.57 | 100 | 0 | 0.0 |
15/11/2021 |
55.57
|
2,600 | 55.93 | 55.93 | 55.39 | 0 | 1,400 | -0.1 |
12/11/2021 |
55.93
|
4,900 | 56.47 | 56.47 | 55.75 | 100 | 0 | 0.0 |
11/11/2021 |
56.47
|
4,300 | 56.56 | 56.56 | 55.75 | 200 | 0 | 0.0 |
10/11/2021 |
56.56
|
2,800 | 56.64 | 56.64 | 55.75 | 0 | 0 | 0 |
09/11/2021 |
56.64
|
2,300 | 56.73 | 57.45 | 55.84 | 0 | 0 | 0 |
08/11/2021 |
56.73
|
3,300 | 55.39 | 57.54 | 55.48 | 0 | 0 | 0 |
05/11/2021 |
55.39
|
17,000 | 55.39 | 55.39 | 55.21 | 0 | 0 | 0 |
04/11/2021 |
55.39
|
4,500 | 56.64 | 56.64 | 55.39 | 0 | 0 | 0 |
03/11/2021 |
56.64
|
3,400 | 55.75 | 56.64 | 55.30 | 0 | 0 | 0 |
02/11/2021 |
55.75
|
9,100 | 56.29 | 56.29 | 55.39 | 100 | 600 | -0.0 |
01/11/2021 |
56.29
|
5,800 | 55.75 | 57.45 | 55.75 | 0 | 0 | 0 |
29/10/2021 |
55.75
|
4,000 | 56.64 | 56.64 | 55.75 | 0 | 0 | 0 |
28/10/2021 |
56.64
|
5,500 | 56.20 | 56.64 | 55.75 | 0 | 0 | 0 |
27/10/2021 |
56.20
|
5,400 | 55.75 | 56.20 | 55.30 | 0 | 1,100 | -0.1 |
26/10/2021 |
55.75
|
5,700 | 55.75 | 55.75 | 55.12 | 0 | 0 | 0 |
25/10/2021 |
55.75
|
3,600 | 56.64 | 57.54 | 55.39 | 300 | 0 | 0.0 |
22/10/2021 |
56.64
|
300 | 56.47 | 57.54 | 56.64 | 100 | 0 | 0.0 |
21/10/2021 |
56.47
|
3,400 | 56.64 | 56.64 | 56.20 | 100 | 0 | 0.0 |
20/10/2021 |
56.64
|
4,800 | 56.73 | 57.81 | 56.64 | 0 | 0 | 0 |
19/10/2021 |
56.73
|
2,700 | 56.64 | 56.73 | 56.64 | 1,400 | 0 | 0.1 |
18/10/2021 |
56.64
|
2,700 | 56.82 | 58.26 | 56.64 | 1,100 | 0 | 0.1 |
15/10/2021 |
56.82
|
2,200 | 56.47 | 58.26 | 56.64 | 100 | 0 | 0.0 |
14/10/2021 |
56.47
|
2,100 | 56.38 | 58.35 | 56.38 | 0 | 0 | 0 |
13/10/2021 |
56.38
|
2,000 | 56.20 | 56.64 | 56.29 | 0 | 0 | 0 |
12/10/2021 |
56.20
|
5,200 | 56.20 | 56.20 | 55.75 | 0 | 1,200 | -0.1 |
11/10/2021 |
56.20
|
8,900 | 56.11 | 56.20 | 55.75 | 400 | 0 | 0 |
08/10/2021 |
56.11
|
200 | 55.57 | 56.11 | 56.11 | 0 | 0 | 0 |
07/10/2021 |
55.57
|
5,300 | 55.75 | 55.75 | 55.57 | 1,000 | 0 | 0.1 |
06/10/2021 |
55.75
|
4,400 | 55.75 | 55.84 | 55.75 | 0 | 0 | 0 |
05/10/2021 |
55.75
|
6,800 | 55.75 | 57.45 | 55.48 | 0 | 0 | 0 |
04/10/2021 |
55.75
|
2,400 | 55.84 | 55.84 | 55.12 | 0 | 1,000 | -0.1 |
01/10/2021 |
55.84
|
33,500 | 55.75 | 59.61 | 51.88 | 11,500 | 11,500 | 0.1 |
30/09/2021 |
55.75
|
2,100 | 54.22 | 56.64 | 55.75 | 0 | 0 | 0 |
29/09/2021 |
54.22
|
2,600 | 56.29 | 56.56 | 53.50 | 0 | 2,000 | -0.1 |
28/09/2021 |
56.29
|
6,200 | 53.05 | 56.64 | 54.40 | 1,000 | 0 | 0.1 |
27/09/2021 |
53.05
|
5,000 | 55.57 | 55.57 | 53.05 | 0 | 0 | 0 |
24/09/2021 |
55.57
|
8,000 | 55.93 | 57.45 | 55.57 | 0 | 0 | 0 |
23/09/2021 |
55.93
|
6,100 | 55.84 | 56.20 | 55.75 | 200 | 0 | 0.0 |
22/09/2021 |
55.84
|
5,900 | 56.02 | 57.54 | 54.94 | 1,200 | 2,000 | -0.0 |
21/09/2021 |
56.02
|
8,700 | 57.00 | 57.00 | 55.30 | 0 | 900 | -0.1 |
20/09/2021 |
57.00
|
18,400 | 58.44 | 58.98 | 55.03 | 0 | 0 | 0 |
17/09/2021 |
58.44
|
9,100 | 57.63 | 59.79 | 57.63 | 0 | 0 | 0 |
16/09/2021 |
57.63
|
22,100 | 60.51 | 61.41 | 57.54 | 600 | 0 | 0.0 |
15/09/2021 |
60.51
|
49,400 | 58.53 | 62.58 | 58.80 | 7,600 | 1,700 | 0.4 |
14/09/2021 |
58.53
|
25,800 | 54.76 | 58.53 | 57.90 | 0 | 500 | -0.0 |
13/09/2021 |
54.76
|
28,000 | 51.25 | 54.76 | 51.43 | 700 | 0 | 0.0 |
10/09/2021 |
51.25
|
17,800 | 50.62 | 51.25 | 50.26 | 0 | 0 | 0 |
09/09/2021 |
50.62
|
6,200 | 50.44 | 50.62 | 50.53 | 0 | 0 | 0 |
08/09/2021 |
50.44
|
2,900 | 50.44 | 50.44 | 49.90 | 0 | 0 | 0 |
07/09/2021 |
50.44
|
3,100 | 50.35 | 50.80 | 50.44 | 300 | 0 | 0.0 |
06/09/2021 |
50.35
|
6,000 | 50.35 | 50.44 | 50.08 | 0 | 0 | 0 |
01/09/2021 |
50.35
|
3,500 | 50.35 | 51.16 | 49.54 | 400 | 1,000 | -0.0 |
31/08/2021 |
50.35
|
6,000 | 48.82 | 51.25 | 50.35 | 0 | 0 | 0 |
30/08/2021 |
48.82
|
800 | 48.64 | 48.82 | 48.55 | 29,930 | 30,230 | -0.0 |
27/08/2021 |
48.64
|
1,100 | 49.36 | 49.36 | 48.55 | 0 | 0 | 0 |
26/08/2021 |
49.36
|
1,500 | 48.46 | 49.36 | 48.46 | 800 | 0 | 0.0 |
25/08/2021 |
48.46
|
1,300 | 48.19 | 48.46 | 48.37 | 0 | 0 | 0 |
24/08/2021 |
48.19
|
1,700 | 48.28 | 48.37 | 48.19 | 0 | 0 | 0 |
23/08/2021 |
48.28
|
8,200 | 49.45 | 49.45 | 48.01 | 0 | 0 | 0 |
20/08/2021 |
49.45
|
25,100 | 51.52 | 51.52 | 49.45 | 0 | 0 | 0 |
19/08/2021 |
51.52
|
800 | 51.61 | 51.61 | 50.80 | 0 | 0 | 0 |
18/08/2021 |
51.61
|
3,700 | 51.70 | 51.70 | 50.80 | 0 | 0 | 0 |
17/08/2021 |
51.70
|
6,100 | 51.88 | 51.88 | 50.80 | 0 | 0 | 0 |
16/08/2021 |
51.88
|
4,500 | 51.79 | 52.96 | 51.52 | 0 | 400 | -0.0 |
13/08/2021 |
51.79
|
6,500 | 51.88 | 51.97 | 50.35 | 0 | 100 | 0 |
12/08/2021 |
51.88
|
5,500 | 51.61 | 52.15 | 51.25 | 0 | 0 | 0 |
11/08/2021 |
51.61
|
5,400 | 50.17 | 52.15 | 50.35 | 0 | 0 | 0 |
10/08/2021 |
50.17
|
4,900 | 49.45 | 50.17 | 49.00 | 600 | 100 | 0.0 |
09/08/2021 |
49.45
|
7,500 | 48.91 | 49.45 | 48.55 | 0 | 0 | 0 |
06/08/2021 |
48.91
|
4,200 | 48.55 | 48.91 | 47.47 | 0 | 0 | 0 |
05/08/2021 |
48.55
|
7,500 | 47.65 | 48.55 | 47.47 | 0 | 500 | -0.0 |
04/08/2021 |
47.65
|
3,900 | 47.65 | 48.01 | 47.02 | 0 | 200 | -0.0 |
03/08/2021 |
47.65
|
6,500 | 48.37 | 48.37 | 47.65 | 0 | 0 | 0 |
02/08/2021 |
48.37
|
4,300 | 49.00 | 49.00 | 47.74 | 0 | 0 | 0 |
30/07/2021 |
49.00
|
20,700 | 48.91 | 49.36 | 46.84 | 0 | 0 | 0 |
29/07/2021 |
48.91
|
9,500 | 46.31 | 49.45 | 47.65 | 0 | 100 | -0.0 |
28/07/2021 |
46.31
|
9,600 | 43.34 | 46.31 | 44.78 | 200 | 0 | 0.0 |
27/07/2021 |
43.34
|
66,000 | 45.77 | 45.86 | 42.66 | 600 | 0 | 0.0 |
26/07/2021 |
45.77
|
30,100 | 46.66 | 46.66 | 45.77 | 100 | 0 | 0.0 |
23/07/2021 |
46.66
|
2,500 | 46.75 | 46.75 | 46.31 | 0 | 100 | -0.0 |
22/07/2021 |
46.75
|
8,700 | 46.13 | 47.29 | 46.13 | 100 | 0 | 0.0 |
21/07/2021 |
46.13
|
3,000 | 46.13 | 47.65 | 46.13 | 200 | 0 | 0.0 |
20/07/2021 |
46.13
|
10,100 | 46.13 | 46.31 | 44.51 | 200 | 0 | 0.0 |
19/07/2021 |
46.13
|
8,000 | 48.28 | 48.28 | 45.86 | 100 | 0 | 0.0 |
16/07/2021 |
48.28
|
8,300 | 48.55 | 48.73 | 48.10 | 0 | 0 | 0 |
15/07/2021 |
48.55
|
16,300 | 49.00 | 49.09 | 47.02 | 100 | 0 | 0.0 |
14/07/2021 |
49.00
|
12,600 | 49.00 | 49.09 | 48.82 | 0 | 100 | -0.0 |
13/07/2021 |
49.00
|
2,500 | 48.73 | 51.07 | 48.82 | 0 | 0 | 0 |
12/07/2021 |
48.73
|
8,500 | 52.33 | 52.33 | 48.73 | 200 | 0 | 0.0 |
09/07/2021 |
52.33
|
9,600 | 52.60 | 52.69 | 52.24 | 100 | 1,000 | -0.1 |
08/07/2021 |
52.60
|
6,200 | 55.30 | 55.30 | 52.60 | 0 | 0 | 0 |