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 | -3.89% | 36,785,800 | 38,810 | 1.7 |
45.80
49.15
46.95
|
2 tháng
(2024-07-22) |
-4.05 | -7.94% | 87,135,000 | 98,921 | 5.5 |
45.45
51
46.95
|
3 tháng
(2024-06-21) |
-3.55 | -7.03% | 155,564,800 | -72,901 | -4.4 |
45.45
53.80
46.95
|
6 tháng
(2024-03-25) |
5.72 | 13.88% | 283,386,500 | 230,934 | 10.9 |
37.59
53.80
46.95
|
12 tháng
(2023-09-25) |
8.33 | 21.58% | 371,580,600 | 401,926 | 18.3 |
36.36
53.80
46.95
|
24 tháng
(2022-09-30) |
12.68 | 37.01% | 510,056,100 | 177,043 | 6.9 |
32.48
53.80
46.95
|
36 tháng
(2021-10-05) |
2.60 | 5.86% | 713,027,900 | 1,794,468 | 120.2 |
32.48
56.63
46.95
|
60 tháng
(2019-10-16) |
34.96 | 291.53% | 1,019,988,070 | -1,363,449 | -53.8 |
6.34
71.98
46.95
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
26/11/2021 |
54.84
|
777,600 | 55.87 | 56.35 | 54.35 | 0 | 13,300 | -1.1 |
25/11/2021 |
55.87
|
877,500 | 56.01 | 56.77 | 54.84 | 3,100 | 3,200 | -0.0 |
24/11/2021 |
56.01
|
473,700 | 56.63 | 56.63 | 55.18 | 1,600 | 5,700 | -0.3 |
23/11/2021 |
56.63
|
1,166,900 | 56.63 | 56.84 | 54.49 | 7,100 | 35,100 | -2.2 |
22/11/2021 |
56.63
|
1,462,700 | 56.35 | 56.91 | 54.49 | 1,700 | 46,400 | -3.6 |
19/11/2021 |
56.35
|
1,674,400 | 55.11 | 57.18 | 53.46 | 5,700 | 2,200 | 0.3 |
18/11/2021 |
55.11
|
908,200 | 55.46 | 55.66 | 53.80 | 9,100 | 7,300 | 0.1 |
17/11/2021 |
55.46
|
2,131,500 | 52.56 | 55.80 | 51.87 | 61,000 | 6,100 | 4.3 |
16/11/2021 |
52.56
|
709,400 | 53.25 | 53.25 | 51.66 | 100 | 0 | 0.0 |
15/11/2021 |
53.25
|
741,500 | 53.80 | 54.15 | 52.42 | 1,500 | 6,300 | -0.4 |
12/11/2021 |
53.80
|
1,350,100 | 53.73 | 54.15 | 52.42 | 10,100 | 1,200 | 0.7 |
11/11/2021 |
53.73
|
1,374,800 | 53.80 | 54.70 | 52.42 | 700 | 0 | 0.1 |
10/11/2021 |
53.80
|
607,200 | 54.01 | 54.42 | 53.18 | 5,500 | 20,300 | -1.2 |
09/11/2021 |
54.01
|
665,300 | 54.49 | 54.49 | 53.53 | 36,900 | 100 | 2.9 |
08/11/2021 |
54.49
|
929,700 | 55.32 | 55.32 | 53.66 | 9,200 | 3,800 | 0.4 |
05/11/2021 |
55.32
|
1,840,400 | 51.73 | 55.32 | 50.97 | 39,900 | 3,500 | 2.7 |
04/11/2021 |
51.73
|
1,357,500 | 53.11 | 53.11 | 50.70 | 0 | 600 | 0 |
03/11/2021 |
53.11
|
1,211,000 | 53.66 | 53.66 | 50.70 | 25,800 | 100 | 2.0 |
02/11/2021 |
53.66
|
1,304,400 | 53.80 | 54.42 | 52.08 | 144,800 | 9,600 | 10.6 |
01/11/2021 |
53.80
|
1,449,100 | 53.53 | 55.04 | 52.91 | 1,200 | 27,000 | -2.0 |
29/10/2021 |
53.53
|
2,032,500 | 52.56 | 53.80 | 52.08 | 134,400 | 19,300 | 8.7 |
28/10/2021 |
52.56
|
1,448,600 | 52.63 | 53.11 | 51.66 | 3,000 | 52,400 | -3.7 |
27/10/2021 |
52.63
|
1,600,200 | 51.73 | 52.63 | 51.04 | 27,300 | 15,100 | 0.9 |
26/10/2021 |
51.73
|
966,500 | 52.08 | 52.42 | 50.70 | 20,700 | 4,300 | 1.2 |
25/10/2021 |
52.08
|
1,173,300 | 51.73 | 52.63 | 50.70 | 1,700 | 43,600 | -3.1 |
22/10/2021 |
51.73
|
1,089,200 | 52.15 | 52.28 | 50.35 | 500 | 25,200 | -1.8 |
21/10/2021 |
52.15
|
1,266,100 | 48.97 | 52.22 | 48.63 | 19,000 | 6,000 | 1.0 |
20/10/2021 |
48.97
|
887,700 | 49.32 | 49.32 | 48.28 | 34,600 | 600 | 2.4 |
19/10/2021 |
49.32
|
566,400 | 49.73 | 49.94 | 48.35 | 5,800 | 0 | 0.4 |
18/10/2021 |
49.73
|
971,500 | 49.18 | 51.04 | 48.35 | 6,800 | 52,600 | -3.3 |
15/10/2021 |
49.18
|
1,772,800 | 46.01 | 49.18 | 45.87 | 17,100 | 0 | 1.2 |
14/10/2021 |
46.01
|
1,226,000 | 43.46 | 46.01 | 42.90 | 28,900 | 29,900 | -0.1 |
13/10/2021 |
43.46
|
322,200 | 43.59 | 43.59 | 43.04 | 1,200 | 7,200 | -0.4 |
12/10/2021 |
43.59
|
315,400 | 43.94 | 43.94 | 43.11 | 1,700 | 26,500 | -1.6 |
11/10/2021 |
43.94
|
285,400 | 44.01 | 44.15 | 43.46 | 5,400 | 100 | 0 |
08/10/2021 |
44.01
|
370,600 | 44.15 | 44.15 | 43.66 | 58,200 | 0 | 3.7 |
07/10/2021 |
44.15
|
364,900 | 44.15 | 44.35 | 43.66 | 32,800 | 400 | 2.1 |
06/10/2021 |
44.15
|
332,600 | 44.35 | 44.35 | 43.73 | 10,200 | 500 | 0.6 |
05/10/2021 |
44.35
|
445,400 | 44.35 | 44.49 | 43.66 | 11,700 | 100 | 0.7 |
04/10/2021 |
44.35
|
308,600 | 44.56 | 44.56 | 43.46 | 11,700 | 0 | 0.7 |
01/10/2021 |
44.56
|
450,800 | 44.70 | 44.70 | 43.73 | 31,103 | 30,403 | 0.0 |
30/09/2021 |
44.70
|
544,200 | 44.70 | 45.46 | 43.80 | 8,600 | 0 | 0.6 |
29/09/2021 |
44.70
|
423,500 | 44.84 | 44.97 | 43.80 | 3,000 | 300 | 0.2 |
28/09/2021 |
44.84
|
507,800 | 45.18 | 45.18 | 43.80 | 4,300 | 1,500 | 0.2 |
27/09/2021 |
45.18
|
613,000 | 45.53 | 45.66 | 44.08 | 1,400 | 5,900 | -0.3 |
24/09/2021 |
45.53
|
691,700 | 44.84 | 45.53 | 43.80 | 200 | 1,000 | -0.1 |
23/09/2021 |
44.84
|
593,400 | 44.77 | 45.18 | 44.01 | 300 | 1,000 | -0.0 |
22/09/2021 |
44.77
|
862,800 | 43.46 | 44.84 | 42.70 | 2,100 | 7,900 | -0.4 |
21/09/2021 |
43.46
|
354,800 | 44.01 | 44.15 | 42.83 | 1,000 | 2,500 | -0.1 |
20/09/2021 |
44.01
|
383,700 | 45.53 | 45.53 | 43.94 | 500 | 0 | 0.0 |
17/09/2021 |
45.53
|
916,200 | 44.84 | 45.53 | 43.80 | 4,000 | 700 | 0.2 |
16/09/2021 |
44.84
|
826,300 | 45.66 | 45.66 | 44.15 | 4,400 | 5,200 | -0.1 |
15/09/2021 |
45.66
|
1,188,200 | 45.53 | 46.56 | 44.15 | 200 | 29,100 | -1.9 |
14/09/2021 |
45.53
|
654,100 | 45.87 | 46.90 | 44.84 | 2,100 | 0 | 0.1 |
13/09/2021 |
45.87
|
941,900 | 45.25 | 46.90 | 45.25 | 5,300 | 1,300 | 0.3 |
10/09/2021 |
45.25
|
997,200 | 43.46 | 46.21 | 41.73 | 32,900 | 11,800 | 1.3 |
09/09/2021 |
43.46
|
761,300 | 44.84 | 46.08 | 43.46 | 800 | 1,600 | -0.1 |
08/09/2021 |
44.84
|
834,400 | 47.53 | 47.53 | 44.84 | 2,700 | 8,100 | -0.4 |
07/09/2021 |
47.53
|
679,400 | 48.28 | 48.28 | 46.21 | 1,100 | 0 | 0.1 |
06/09/2021 |
48.28
|
590,800 | 48.97 | 49.25 | 47.18 | 1,600 | 400 | 0.1 |
01/09/2021 |
48.97
|
1,054,000 | 48.63 | 48.97 | 47.39 | 100 | 0 | 0.0 |
31/08/2021 |
48.63
|
799,200 | 49.32 | 49.66 | 48.22 | 400 | 0 | 0.0 |
30/08/2021 |
49.32
|
1,063,500 | 49.66 | 50.15 | 48.28 | 900 | 300 | 0.0 |
27/08/2021 |
49.66
|
1,096,600 | 50.08 | 50.35 | 48.90 | 100 | 800 | -0.1 |
26/08/2021 |
50.08
|
1,085,800 | 50.01 | 50.28 | 48.90 | 100 | 0 | 0.0 |
25/08/2021 |
50.01
|
508,500 | 50.01 | 50.49 | 48.97 | 400 | 0 | 0.0 |
24/08/2021 |
50.01
|
308,500 | 51.73 | 52.77 | 49.59 | 900 | 0 | 0.1 |
23/08/2021 |
51.73
|
390,700 | 53.46 | 53.46 | 50.28 | 1,200 | 39,610 | -2.9 |
20/08/2021 |
53.46
|
599,100 | 52.77 | 53.73 | 50.49 | 2,600 | 0 | 0.2 |
19/08/2021 |
52.77
|
555,100 | 52.63 | 53.80 | 51.66 | 600 | 400 | 0.0 |
18/08/2021 |
52.63
|
586,600 | 53.80 | 54.35 | 51.66 | 1,900 | 0 | 0.1 |
17/08/2021 |
53.80
|
672,000 | 56.56 | 56.56 | 53.11 | 6,600 | 3,400 | 0.3 |
16/08/2021 |
56.56
|
559,900 | 57.94 | 57.94 | 55.04 | 2,500 | 11,900 | -0.8 |
13/08/2021 |
57.94
|
434,200 | 57.94 | 59.67 | 56.56 | 1,100 | 300 | 0 |
12/08/2021 |
57.94
|
762,500 | 55.94 | 58.98 | 55.87 | 1,300 | 58,100 | -4.7 |
11/08/2021 |
55.94
|
1,532,700 | 52.28 | 55.94 | 52.22 | 12,300 | 2,800 | 0.7 |
10/08/2021 |
52.28
|
229,900 | 52.22 | 52.77 | 50.97 | 600 | 10,300 | -0.7 |
09/08/2021 |
52.22
|
253,200 | 52.42 | 52.77 | 51.73 | 0 | 11,200 | -0.8 |
06/08/2021 |
52.42
|
202,900 | 53.11 | 53.11 | 51.73 | 400 | 6,700 | -0.5 |
05/08/2021 |
53.11
|
115,100 | 53.11 | 53.39 | 52.28 | 100 | 0 | 0.0 |
04/08/2021 |
53.11
|
197,500 | 53.04 | 53.53 | 52.91 | 200 | 100 | 0.0 |
03/08/2021 |
53.04
|
230,200 | 52.91 | 53.39 | 52.42 | 0 | 0 | 0 |
02/08/2021 |
52.91
|
290,800 | 52.35 | 53.39 | 52.28 | 6,700 | 0 | 0.5 |
30/07/2021 |
52.35
|
217,500 | 52.15 | 53.04 | 51.39 | 2,800 | 2,800 | 0.0 |
29/07/2021 |
52.15
|
116,900 | 53.80 | 53.80 | 51.73 | 800 | 1,800 | -0.1 |
28/07/2021 |
53.80
|
118,100 | 54.15 | 54.15 | 52.28 | 400 | 0 | 0.0 |
27/07/2021 |
54.15
|
233,700 | 54.42 | 54.42 | 52.42 | 0 | 0 | 0 |
26/07/2021 |
54.42
|
360,700 | 54.42 | 54.77 | 51.04 | 1,800 | 0 | 0.1 |
23/07/2021 |
54.42
|
198,800 | 56.91 | 57.53 | 54.35 | 1,100 | 200 | 0.1 |
22/07/2021 |
56.91
|
226,800 | 57.73 | 58.35 | 56.91 | 0 | 200 | -0.0 |
21/07/2021 |
57.73
|
211,500 | 58.63 | 59.25 | 57.25 | 600 | 0 | 0.1 |
20/07/2021 |
58.63
|
205,800 | 58.63 | 59.67 | 57.32 | 0 | 2,800 | -0.2 |
19/07/2021 |
58.63
|
395,000 | 58.84 | 59.32 | 57.25 | 3,800 | 3,200 | 0.1 |
16/07/2021 |
58.84
|
574,600 | 60.01 | 60.36 | 58.84 | 200 | 32,000 | -2.7 |
15/07/2021 |
60.01
|
660,600 | 59.32 | 60.36 | 58.63 | 1,300 | 1,600 | -0.0 |
14/07/2021 |
59.32
|
29,000 | 59.46 | 59.67 | 58.29 | 0 | 2,800 | -0.2 |
13/07/2021 |
59.46
|
120,800 | 60.70 | 61.32 | 58.63 | 1,800 | 14,500 | -1.1 |
12/07/2021 |
60.70
|
74,400 | 62.91 | 62.91 | 59.32 | 100 | 8,500 | -0.7 |
09/07/2021 |
62.91
|
323,000 | 61.32 | 62.91 | 58.63 | 3,000 | 12,300 | -0.8 |
08/07/2021 |
61.32
|
236,500 | 62.77 | 62.91 | 61.32 | 500 | 9,200 | -0.8 |