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) |
01/07/2021 |
39.92
|
67,900 | 40.34 | 40.59 | 39.76 | 2,000 | 0 | 0.1 |
30/06/2021 |
40.34
|
94,500 | 40.01 | 40.34 | 39.84 | 1,500 | 0 | 0.1 |
29/06/2021 |
40.01
|
60,800 | 40.01 | 40.17 | 40.01 | 0 | 0 | 0 |
28/06/2021 |
40.01
|
73,900 | 39.92 | 40.34 | 39.76 | 300 | 200 | 0.0 |
25/06/2021 |
39.92
|
87,100 | 40.13 | 40.34 | 39.92 | 100 | 100 | 0 |
24/06/2021 |
40.13
|
57,400 | 40.26 | 40.76 | 40.09 | 0 | 0 | 0 |
23/06/2021 |
40.26
|
78,100 | 40.59 | 40.76 | 40.26 | 0 | 0 | 0 |
22/06/2021 |
40.59
|
54,200 | 40.59 | 40.59 | 40.09 | 0 | 7,800 | -0.4 |
21/06/2021 |
40.59
|
110,900 | 40.01 | 41.01 | 39.76 | 0 | 1,100 | -0.1 |
18/06/2021 |
40.01
|
60,900 | 40.01 | 40.34 | 39.59 | 500 | 0 | 0.0 |
17/06/2021 |
40.01
|
69,000 | 40.17 | 40.59 | 39.84 | 0 | 0 | 0 |
16/06/2021 |
40.17
|
89,600 | 40.59 | 41.01 | 40.01 | 500 | 0 | 0.0 |
15/06/2021 |
40.59
|
78,200 | 41.01 | 41.26 | 40.17 | 1,500 | 0 | 0.1 |
14/06/2021 |
41.01
|
58,000 | 41.01 | 41.18 | 40.51 | 0 | 6,000 | -0.3 |
11/06/2021 |
41.01
|
60,300 | 41.09 | 41.26 | 41.01 | 1,000 | 0 | 0.0 |
10/06/2021 |
41.09
|
77,100 | 41.09 | 41.35 | 41.01 | 0 | 0 | 0 |
09/06/2021 |
41.09
|
52,900 | 41.26 | 41.51 | 41.09 | 0 | 0 | 0 |
08/06/2021 |
41.26
|
68,800 | 41.60 | 41.60 | 41.09 | 1,700 | 0 | 0.1 |
07/06/2021 |
41.60
|
53,100 | 41.68 | 41.76 | 41.35 | 300 | 0 | 0.0 |
04/06/2021 |
41.68
|
130,100 | 40.09 | 41.68 | 40.05 | 0 | 1,800 | -0.1 |
03/06/2021 |
40.09
|
104,000 | 39.59 | 40.09 | 39.17 | 600 | 500 | 0.0 |
02/06/2021 |
39.59
|
71,200 | 39.59 | 39.59 | 38.92 | 100 | 2,000 | -0.1 |
01/06/2021 |
39.59
|
42,400 | 41.85 | 41.85 | 39.59 | 0 | 100 | -0.0 |
31/05/2021 |
41.85
|
104,100 | 42.27 | 42.27 | 41.35 | 400 | 0 | 0.0 |
28/05/2021 |
42.27
|
67,100 | 42.27 | 42.52 | 42.27 | 100 | 700 | -0.0 |
27/05/2021 |
42.27
|
101,000 | 41.85 | 42.35 | 41.85 | 1,000 | 0 | 0.1 |
26/05/2021 |
41.85
|
59,400 | 43.52 | 43.52 | 41.81 | 200 | 1,800 | -0.1 |
25/05/2021 |
43.52
|
88,500 | 44.36 | 44.36 | 43.35 | 0 | 0 | 0 |
24/05/2021 |
44.36
|
81,300 | 44.78 | 45.03 | 44.19 | 200 | 500 | -0.0 |
21/05/2021 |
44.78
|
57,400 | 44.78 | 45.03 | 44.36 | 0 | 0 | 0 |
20/05/2021 |
44.78
|
76,500 | 46.12 | 46.12 | 44.36 | 400 | 500 | -0.0 |
19/05/2021 |
46.12
|
82,300 | 46.03 | 46.45 | 45.78 | 2,200 | 0 | 0.1 |
18/05/2021 |
46.03
|
70,500 | 46.03 | 46.12 | 45.87 | 0 | 800 | -0.0 |
17/05/2021 |
46.03
|
61,100 | 46.62 | 46.62 | 45.61 | 0 | 0 | 0 |
14/05/2021 |
46.62
|
73,200 | 47.29 | 47.29 | 46.28 | 1,700 | 0 | 0.1 |
13/05/2021 |
47.29
|
62,300 | 47.62 | 47.71 | 47.20 | 0 | 0 | 0 |
12/05/2021 |
47.62
|
104,700 | 46.95 | 47.71 | 46.95 | 200 | 3,000 | -0.2 |
11/05/2021 |
46.95
|
120,700 | 46.03 | 46.95 | 45.78 | 4,500 | 400 | 0.2 |
10/05/2021 |
46.03
|
85,500 | 46.87 | 46.87 | 45.87 | 0 | 0 | 0 |
07/05/2021 |
46.87
|
93,400 | 48.96 | 49.05 | 46.87 | 100 | 0 | 0.0 |
06/05/2021 |
48.96
|
73,500 | 49.72 | 49.72 | 48.96 | 0 | 0 | 0 |
05/05/2021 |
49.72
|
88,600 | 51.05 | 51.05 | 49.05 | 0 | 400 | -0.0 |
04/05/2021 |
51.05
|
80,100 | 51.47 | 51.47 | 49.38 | 0 | 3,800 | -0.2 |
29/04/2021 |
51.47
|
82,300 | 51.39 | 51.64 | 51.31 | 0 | 2,000 | -0.1 |
28/04/2021 |
51.39
|
76,800 | 51.47 | 51.56 | 51.05 | 0 | 1,000 | -0.1 |
27/04/2021 |
51.47
|
82,000 | 51.39 | 51.47 | 51.22 | 700 | 5,000 | -0.3 |
26/04/2021 |
51.39
|
77,100 | 51.89 | 51.89 | 51.39 | 0 | 6,200 | -0.4 |
23/04/2021 |
51.89
|
79,000 | 52.73 | 52.73 | 51.31 | 1,300 | 6,700 | -0.3 |
22/04/2021 |
52.73
|
97,800 | 54.07 | 54.07 | 52.73 | 10,000 | 4,000 | 0.4 |
20/04/2021 |
54.07
|
181,400 | 52.81 | 54.15 | 52.81 | 0 | 10,000 | -0.6 |
19/04/2021 |
52.81
|
128,000 | 52.14 | 52.90 | 52.14 | 2,000 | 12,000 | -0.6 |
16/04/2021 |
52.14
|
124,700 | 51.05 | 52.31 | 51.05 | 0 | 10,100 | -0.6 |
15/04/2021 |
51.05
|
115,600 | 50.39 | 51.22 | 50.39 | 0 | 7,500 | -0.5 |
14/04/2021 |
50.39
|
129,500 | 49.63 | 50.64 | 49.63 | 0 | 13,000 | -0.8 |
13/04/2021 |
49.63
|
113,100 | 48.96 | 50.05 | 49.05 | 0 | 3,000 | -0.2 |
12/04/2021 |
48.96
|
148,400 | 48.13 | 48.96 | 48.13 | 10,000 | 0 | 0.6 |
09/04/2021 |
48.13
|
85,100 | 48.96 | 49.05 | 47.87 | 100 | 0 | 0.0 |
08/04/2021 |
48.96
|
75,100 | 49.21 | 49.21 | 48.71 | 9,000 | 0 | 0.5 |
07/04/2021 |
49.21
|
120,200 | 48.13 | 49.21 | 48.13 | 0 | 0 | 0 |
06/04/2021 |
48.13
|
133,200 | 46.79 | 48.13 | 46.79 | 4,000 | 0 | 0.2 |
05/04/2021 |
46.79
|
86,200 | 46.62 | 46.79 | 46.53 | 6,000 | 0 | 0.3 |
02/04/2021 |
46.62
|
72,200 | 46.62 | 46.79 | 46.53 | 15,000 | 1,100 | 0.8 |
01/04/2021 |
46.62
|
92,500 | 47.12 | 47.12 | 46.37 | 1,000 | 0 | 0.1 |
31/03/2021 |
47.12
|
76,100 | 47.96 | 47.96 | 46.87 | 500 | 500 | -0 |
30/03/2021 |
47.96
|
89,100 | 48.96 | 49.05 | 47.96 | 1,600 | 3,000 | -0.1 |
29/03/2021 |
48.96
|
134,200 | 49.72 | 49.72 | 48.54 | 0 | 0 | 0 |
26/03/2021 |
49.72
|
75,200 | 49.88 | 49.88 | 49.46 | 200 | 500 | -0.0 |
25/03/2021 |
49.88
|
83,200 | 50.22 | 50.22 | 49.55 | 300 | 1,400 | -0.1 |
24/03/2021 |
50.22
|
89,700 | 50.13 | 50.22 | 49.97 | 5,300 | 5,500 | -0.0 |
23/03/2021 |
50.13
|
101,000 | 50.22 | 50.30 | 50.05 | 16,100 | 7,500 | 0.5 |
22/03/2021 |
50.22
|
97,000 | 50.13 | 50.30 | 50.05 | 0 | 0 | 0 |
19/03/2021 |
50.13
|
71,300 | 50.22 | 50.22 | 49.97 | 12,000 | 0 | 0.7 |
18/03/2021 |
50.22
|
80,700 | 50.22 | 50.30 | 50.05 | 10,000 | 600 | 0.6 |
17/03/2021 |
50.22
|
86,900 | 50.22 | 50.30 | 50.05 | 0 | 1,100 | -0.1 |
16/03/2021 |
50.22
|
94,600 | 50.47 | 50.47 | 50.22 | 1,000 | 2,000 | -0.1 |
15/03/2021 |
50.47
|
83,000 | 50.39 | 50.47 | 50.22 | 100 | 3,000 | -0.2 |
12/03/2021 |
50.39
|
94,400 | 50.22 | 50.39 | 50.05 | 0 | 3,000 | -0.2 |
11/03/2021 |
50.22
|
93,100 | 50.55 | 50.64 | 48.54 | 100 | 3,200 | -0.2 |
10/03/2021 |
50.55
|
80,100 | 50.30 | 50.55 | 50.30 | 300 | 500 | -0.0 |
09/03/2021 |
50.30
|
74,300 | 50.22 | 50.64 | 50.13 | 100 | 100 | -0 |
08/03/2021 |
50.22
|
82,100 | 50.89 | 51.05 | 49.80 | 500 | 5,000 | -0.3 |
05/03/2021 |
50.89
|
33,700 | 50.13 | 51.05 | 50.13 | 100 | 2,600 | -0.2 |
04/03/2021 |
50.13
|
73,400 | 50.22 | 50.64 | 50.13 | 100 | 400 | -0.0 |
03/03/2021 |
50.22
|
78,500 | 50.22 | 50.97 | 50.22 | 500 | 0 | 0.0 |
02/03/2021 |
50.22
|
50,300 | 51.05 | 51.22 | 50.22 | 0 | 1,000 | -0.1 |
01/03/2021 |
51.05
|
48,900 | 51.05 | 51.89 | 50.80 | 0 | 1,600 | -0.1 |
26/02/2021 |
51.05
|
104,800 | 50.97 | 51.22 | 49.38 | 11,900 | 0 | 0.7 |
25/02/2021 |
50.97
|
105,000 | 52.31 | 52.73 | 48.71 | 1,300 | 300 | 0.1 |
24/02/2021 |
52.31
|
94,000 | 53.48 | 53.65 | 51.05 | 1,300 | 0 | 0.1 |
23/02/2021 |
53.48
|
146,600 | 54.32 | 54.32 | 51.05 | 1,100 | 30,000 | -1.8 |
22/02/2021 |
54.32
|
235,000 | 48.54 | 54.49 | 51.64 | 70,200 | 1,000 | 4.4 |
19/02/2021 |
48.54
|
0 | 48.54 | 48.54 | 48.54 | 0 | 0 | 0 |
18/02/2021 |
48.54
|
0 | 48.54 | 48.54 | 48.54 | 0 | 0 | 0 |
17/02/2021 |
48.54
|
0 | 48.54 | 48.54 | 48.54 | 0 | 0 | 0 |
09/02/2021 |
48.54
|
0 | 48.54 | 48.54 | 48.54 | 0 | 0 | 0 |
08/02/2021 |
48.54
|
0 | 48.54 | 48.54 | 48.54 | 0 | 0 | 0 |
05/02/2021 |
48.54
|
0 | 48.54 | 48.54 | 48.54 | 0 | 0 | 0 |
04/02/2021 |
48.54
|
0 | 51.05 | 48.54 | 51.05 | 0 | 0 | 0 |
03/02/2021 |
51.05
|
5,500 | 48.54 | 51.22 | 51.05 | 0 | 1,000 | 0 |
02/02/2021 |
48.54
|
0 | 48.54 | 48.54 | 48.54 | 0 | 0 | 0 |