| 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) |
-3.30 | -5.09% | 9,116,600 | -401,801 | -25.8 |
59
64.80
61.70
|
|
2 tháng
(2024-07-22) |
-5.30 | -7.93% | 25,082,700 | -446,945 | -30.6 |
59
67.40
61.70
|
|
3 tháng
(2024-06-24) |
-11.50 | -15.75% | 44,347,900 | -121,662 | -6.4 |
59
74.30
61.70
|
|
6 tháng
(2024-03-25) |
-11 | -15.17% | 131,113,800 | 2,286,565 | 165.6 |
59
76.50
61.70
|
|
12 tháng
(2023-09-26) |
13.95 | 29.34% | 345,674,900 | 1,796,362 | 138.5 |
46.10
77
61.70
|
|
24 tháng
(2022-10-03) |
21.22 | 52.70% | 501,855,700 | -2,161,514 | -130.4 |
18.90
77
61.70
|
|
36 tháng
(2021-10-06) |
7.87 | 14.69% | 681,996,200 | 1,471,470 | 76.7 |
18.90
85.20
61.70
|
|
60 tháng
(2019-10-17) |
-1.07 | -1.71% | 973,050,910 | -1,698,680 | -112.7 |
18.90
85.20
61.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 08/07/2021 |
46.48
|
395,900 | 45.07 | 46.92 | 45.07 | 300 | 2,800 | -0.0 |
| 07/07/2021 |
45.07
|
300,900 | 45.07 | 45.37 | 43.67 | 4,000 | 2,000 | 0.1 |
| 06/07/2021 |
45.07
|
289,300 | 46.40 | 46.40 | 45.07 | 300 | 3,700 | -0.2 |
| 05/07/2021 |
46.40
|
393,100 | 47.66 | 47.66 | 45.89 | 300 | 1,500 | -0.1 |
| 02/07/2021 |
47.66
|
267,000 | 47.88 | 48.40 | 47.29 | 300 | 1,300 | -0.1 |
| 01/07/2021 |
47.88
|
250,700 | 47.81 | 48.03 | 47.44 | 100 | 10,800 | -0.7 |
| 30/06/2021 |
47.81
|
160,300 | 47.95 | 48.55 | 47.73 | 2,500 | 100 | 0.2 |
| 29/06/2021 |
47.95
|
340,600 | 48.77 | 48.91 | 47.81 | 10,300 | 14,500 | -0.3 |
| 28/06/2021 |
48.77
|
488,000 | 48.32 | 48.77 | 48.03 | 54,000 | 4,200 | 3.3 |
| 25/06/2021 |
48.32
|
294,800 | 48.40 | 48.47 | 47.66 | 700 | 5,400 | -0.3 |
| 24/06/2021 |
48.40
|
368,000 | 48.32 | 49.28 | 48.10 | 56,800 | 56,400 | 0.0 |
| 23/06/2021 |
48.32
|
961,300 | 46.33 | 49.06 | 46.55 | 4,300 | 16,100 | -0.8 |
| 22/06/2021 |
46.33
|
310,900 | 46.25 | 46.92 | 46.25 | 4,600 | 7,000 | -0.2 |
| 21/06/2021 |
46.25
|
432,000 | 46.18 | 46.99 | 46.11 | 2,800 | 5,400 | -0.2 |
| 18/06/2021 |
46.18
|
241,900 | 46.18 | 46.55 | 45.81 | 2,400 | 300 | 0.1 |
| 17/06/2021 |
46.18
|
147,000 | 46.48 | 46.48 | 45.89 | 6,300 | 100 | 0.4 |
| 16/06/2021 |
46.48
|
494,300 | 46.48 | 46.77 | 45.15 | 3,900 | 6,200 | -0.1 |
| 15/06/2021 |
46.48
|
208,800 | 46.55 | 47.07 | 46.25 | 8,900 | 4,500 | 0.3 |
| 14/06/2021 |
46.55
|
600,100 | 46.40 | 47.66 | 46.40 | 5,800 | 100 | 0.4 |
| 11/06/2021 |
46.40
|
490,200 | 45.66 | 46.85 | 46.03 | 8,500 | 0 | 0.5 |
| 10/06/2021 |
45.66
|
159,500 | 45.66 | 45.81 | 45.15 | 100 | 3,800 | -0.2 |
| 09/06/2021 |
45.66
|
309,100 | 45.52 | 46.11 | 44.56 | 6,900 | 15,800 | -0.5 |
| 08/06/2021 |
45.52
|
680,200 | 45.29 | 46.48 | 45.22 | 2,100 | 29,200 | -1.7 |
| 07/06/2021 |
45.29
|
303,500 | 45.89 | 45.96 | 45.07 | 5,300 | 100 | 0.3 |
| 04/06/2021 |
45.89
|
668,400 | 46.48 | 46.55 | 45.07 | 100 | 266,100 | -16.4 |
| 03/06/2021 |
46.48
|
490,200 | 45.59 | 46.85 | 45.59 | 20,200 | 22,100 | -0.1 |
| 02/06/2021 |
45.59
|
690,600 | 45.29 | 45.81 | 44.41 | 400 | 173,600 | -10.6 |
| 01/06/2021 |
45.29
|
421,700 | 45.81 | 46.33 | 45.15 | 2,100 | 36,700 | -2.1 |
| 31/05/2021 |
45.81
|
747,600 | 43.67 | 45.81 | 43.23 | 200 | 22,100 | -1.3 |
| 28/05/2021 |
43.67
|
546,900 | 42.78 | 43.96 | 42.19 | 6,700 | 28,600 | -1.3 |
| 27/05/2021 |
42.78
|
729,700 | 42.86 | 43.82 | 42.26 | 700 | 2,300 | -0.1 |
| 26/05/2021 |
42.86
|
606,300 | 42.86 | 42.93 | 41.97 | 1,900 | 12,300 | -0.6 |
| 25/05/2021 |
42.86
|
670,700 | 42.12 | 43.37 | 42.12 | 17,300 | 3,200 | 0.8 |
| 24/05/2021 |
42.12
|
609,300 | 39.75 | 42.34 | 39.31 | 57,100 | 7,200 | 2.8 |
| 21/05/2021 |
39.75
|
355,900 | 39.01 | 40.57 | 38.42 | 12,900 | 200 | 0.7 |
| 20/05/2021 |
39.01
|
674,400 | 40.12 | 40.64 | 38.42 | 6,200 | 3,000 | 0.2 |
| 19/05/2021 |
40.12
|
361,300 | 40.27 | 41.38 | 40.12 | 3,900 | 300 | 0.2 |
| 18/05/2021 |
40.27
|
610,100 | 41.38 | 41.45 | 39.83 | 9,000 | 57,600 | -2.7 |
| 17/05/2021 |
41.38
|
373,100 | 42.12 | 42.78 | 41.38 | 9,800 | 35,900 | -1.5 |
| 14/05/2021 |
42.12
|
417,700 | 42.63 | 43.15 | 42.12 | 3,000 | 7,100 | -0.2 |
| 13/05/2021 |
42.63
|
425,400 | 44.11 | 44.11 | 42.63 | 2,500 | 60,000 | -3.4 |
| 12/05/2021 |
44.11
|
294,300 | 43.74 | 44.19 | 43.30 | 17,000 | 600 | 1.0 |
| 11/05/2021 |
43.74
|
484,900 | 42.34 | 44.41 | 42.78 | 21,000 | 135,100 | -6.8 |
| 10/05/2021 |
42.34
|
678,500 | 43.30 | 43.30 | 41.75 | 23,800 | 3,600 | 1.2 |
| 07/05/2021 |
43.30
|
701,700 | 46.18 | 46.18 | 43.30 | 3,800 | 3,100 | 0.0 |
| 06/05/2021 |
46.18
|
316,400 | 46.25 | 46.62 | 46.11 | 78,300 | 47,100 | 1.9 |
| 05/05/2021 |
46.25
|
509,000 | 45.96 | 46.70 | 45.96 | 27,600 | 110,400 | -5.2 |
| 04/05/2021 |
45.96
|
375,400 | 47.44 | 47.44 | 45.81 | 3,300 | 34,000 | -1.9 |
| 29/04/2021 |
47.44
|
574,800 | 46.92 | 47.44 | 46.70 | 100 | 6,200 | -0.4 |
| 28/04/2021 |
46.92
|
333,100 | 46.18 | 47.22 | 45.66 | 2,200 | 1,500 | 0.0 |
| 27/04/2021 |
46.18
|
483,400 | 47.36 | 47.51 | 46.11 | 7,200 | 0 | 0.5 |
| 26/04/2021 |
47.36
|
469,300 | 49.88 | 49.88 | 47.36 | 8,300 | 3,900 | 0.3 |
| 23/04/2021 |
49.88
|
442,600 | 49.14 | 50.17 | 48.99 | 2,800 | 0 | 0.2 |
| 22/04/2021 |
49.14
|
478,400 | 51.13 | 51.13 | 49.14 | 3,700 | 1,000 | 0.2 |
| 20/04/2021 |
51.13
|
549,500 | 50.32 | 51.72 | 50.47 | 9,100 | 300 | 0.6 |
| 19/04/2021 |
50.32
|
501,600 | 50.17 | 51.06 | 50.10 | 4,500 | 44,700 | -2.7 |
| 16/04/2021 |
50.17
|
581,700 | 51.35 | 51.35 | 50.02 | 24,500 | 800 | 1.6 |
| 15/04/2021 |
51.35
|
557,100 | 51.72 | 51.87 | 50.54 | 76,100 | 95,200 | -1.3 |
| 14/04/2021 |
51.72
|
714,500 | 50.84 | 52.46 | 50.32 | 7,400 | 117,200 | -7.6 |
| 13/04/2021 |
50.84
|
1,091,200 | 52.24 | 52.39 | 50.39 | 4,200 | 3,000 | 0.1 |
| 12/04/2021 |
52.24
|
1,552,100 | 52.98 | 53.13 | 51.50 | 4,500 | 52,100 | -3.3 |
| 09/04/2021 |
52.98
|
423,100 | 53.35 | 53.35 | 52.98 | 3,600 | 14,900 | -0.8 |
| 08/04/2021 |
53.35
|
507,700 | 53.94 | 54.01 | 53.13 | 900 | 7,900 | -0.5 |
| 07/04/2021 |
53.94
|
556,200 | 53.20 | 54.31 | 52.83 | 2,200 | 300 | 0.1 |
| 06/04/2021 |
53.20
|
870,800 | 53.42 | 53.50 | 52.83 | 1,000 | 12,600 | -0.8 |
| 05/04/2021 |
53.42
|
999,400 | 54.38 | 54.68 | 53.20 | 7,400 | 44,100 | -2.7 |
| 02/04/2021 |
54.38
|
581,300 | 54.60 | 55.05 | 54.31 | 6,500 | 0 | 0.5 |
| 01/04/2021 |
54.60
|
579,000 | 53.87 | 54.90 | 53.57 | 37,700 | 500 | 2.7 |
| 31/03/2021 |
53.87
|
402,100 | 54.46 | 55.05 | 53.79 | 1,900 | 27,900 | -1.9 |
| 30/03/2021 |
54.46
|
483,800 | 54.31 | 55.27 | 53.94 | 4,600 | 23,500 | -1.4 |
| 29/03/2021 |
54.31
|
559,000 | 52.54 | 54.31 | 52.76 | 2,000 | 19,800 | -1.3 |
| 26/03/2021 |
52.54
|
889,200 | 54.01 | 54.31 | 52.46 | 2,600 | 21,900 | -1.4 |
| 25/03/2021 |
54.01
|
703,300 | 54.16 | 54.90 | 53.94 | 17,300 | 24,800 | -0.5 |
| 24/03/2021 |
54.16
|
908,200 | 56.08 | 56.08 | 53.94 | 4,100 | 22,900 | -1.4 |
| 23/03/2021 |
56.08
|
728,800 | 56.16 | 56.75 | 55.56 | 1,100 | 7,600 | -0.5 |
| 22/03/2021 |
56.16
|
1,515,400 | 57.49 | 57.49 | 55.79 | 3,700 | 6,500 | -0.2 |
| 19/03/2021 |
57.49
|
544,100 | 57.49 | 58.59 | 57.26 | 15,700 | 17,600 | -0.1 |
| 18/03/2021 |
57.49
|
771,300 | 57.56 | 58.00 | 57.12 | 10,600 | 0 | 0.8 |
| 17/03/2021 |
57.56
|
669,200 | 58.30 | 58.30 | 57.49 | 5,300 | 2,000 | 0.3 |
| 16/03/2021 |
58.30
|
776,600 | 58.74 | 59.41 | 57.63 | 47,000 | 13,100 | 2.7 |
| 15/03/2021 |
58.74
|
1,398,500 | 57.49 | 59.78 | 57.34 | 5,700 | 4,800 | 0.1 |
| 12/03/2021 |
57.49
|
1,092,000 | 57.63 | 58.59 | 57.26 | 14,600 | 4,700 | 0.8 |
| 11/03/2021 |
57.63
|
678,900 | 57.78 | 58.08 | 57.04 | 46,200 | 2,900 | 3.4 |
| 10/03/2021 |
57.78
|
930,900 | 57.78 | 58.96 | 57.04 | 2,400 | 38,700 | -2.9 |
| 09/03/2021 |
57.78
|
2,898,100 | 54.01 | 57.78 | 53.57 | 11,100 | 12,900 | -0.1 |
| 08/03/2021 |
54.01
|
564,700 | 53.13 | 54.60 | 53.57 | 18,000 | 3,200 | 1.1 |
| 05/03/2021 |
53.13
|
727,400 | 53.87 | 53.87 | 52.09 | 3,100 | 34,100 | -2.2 |
| 04/03/2021 |
53.87
|
704,100 | 55.27 | 55.79 | 52.46 | 4,800 | 6,400 | -0.1 |
| 03/03/2021 |
55.27
|
563,700 | 55.56 | 55.71 | 54.60 | 14,300 | 8,400 | 0.4 |
| 02/03/2021 |
55.56
|
408,700 | 55.71 | 56.38 | 55.05 | 6,900 | 29,200 | -1.7 |
| 01/03/2021 |
55.71
|
647,900 | 54.60 | 55.79 | 54.60 | 47,100 | 2,400 | 3.3 |
| 26/02/2021 |
54.60
|
700,600 | 55.27 | 55.27 | 54.01 | 24,600 | 10,500 | 1.0 |
| 25/02/2021 |
55.27
|
868,900 | 55.42 | 55.79 | 54.16 | 4,900 | 19,200 | -1.1 |
| 24/02/2021 |
55.42
|
861,800 | 56.23 | 57.04 | 54.68 | 1,900 | 40,300 | -2.9 |
| 23/02/2021 |
56.23
|
1,007,400 | 56.01 | 57.41 | 56.01 | 1,100 | 51,200 | -3.8 |
| 22/02/2021 |
56.01
|
1,427,500 | 53.87 | 57.56 | 53.94 | 1,700 | 5,400 | -0.3 |
| 19/02/2021 |
53.87
|
528,800 | 54.09 | 54.60 | 53.35 | 700 | 24,800 | -1.8 |
| 18/02/2021 |
54.09
|
791,900 | 53.42 | 54.68 | 53.20 | 100 | 10,800 | -0.8 |
| 17/02/2021 |
53.42
|
633,000 | 50.98 | 53.94 | 51.35 | 34,600 | 5,500 | 2.1 |
| 09/02/2021 |
50.98
|
490,900 | 50.69 | 51.94 | 50.17 | 20,800 | 3,300 | 1.2 |