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) |
5.20 | 4.06% | 4,965,200 | 122,402 | 15.2 |
123
134.50
134.50
|
2 tháng
(2024-07-22) |
5.20 | 4.06% | 13,893,000 | -507,622 | -63.1 |
115.60
134.50
134.50
|
3 tháng
(2024-06-21) |
-26.90 | -16.79% | 23,183,400 | -1,326,798 | -178.5 |
115.60
160.20
134.50
|
6 tháng
(2024-03-25) |
3.30 | 2.54% | 52,847,400 | -1,732,038 | -216.2 |
112.20
160.20
134.50
|
12 tháng
(2023-09-25) |
60.38 | 82.81% | 93,942,200 | -890,134 | -150.9 |
69.59
160.20
134.50
|
24 tháng
(2022-09-30) |
75.38 | 130.16% | 157,902,900 | -813,640 | -173.1 |
36.39
160.20
134.50
|
36 tháng
(2021-10-05) |
65.99 | 98.04% | 302,053,128 | 4,869,206 | 278.6 |
36.39
160.20
134.50
|
60 tháng
(2019-10-16) |
108.81 | 444.38% | 558,976,108 | 7,035,347 | 457.1 |
13.56
160.20
134.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
07/06/2021 |
51.38
|
532,285 | 51.62 | 51.80 | 50.20 | 50,900 | 400 | 4.3 |
04/06/2021 |
51.62
|
439,053 | 51.86 | 51.98 | 50.91 | 500 | 5,000 | -0.4 |
03/06/2021 |
51.86
|
561,536 | 51.92 | 52.15 | 50.91 | 110 | 5,700 | -0.5 |
02/06/2021 |
51.92
|
673,615 | 51.44 | 51.98 | 50.32 | 248,500 | 4,500 | 21.1 |
01/06/2021 |
51.44
|
574,261 | 52.39 | 53.10 | 44.28 | 60,100 | 185 | 5.3 |
31/05/2021 |
52.39
|
605,819 | 52.09 | 58.55 | 43.27 | 4,300 | 200 | 0.4 |
28/05/2021 |
52.09
|
802,125 | 49.73 | 52.09 | 49.43 | 3,400 | 0 | 0.3 |
27/05/2021 |
49.73
|
582,700 | 49.37 | 50.32 | 48.84 | 2,620 | 600 | 0.2 |
26/05/2021 |
49.37
|
776,100 | 48.54 | 49.55 | 47.71 | 148,900 | 0 | 12.1 |
25/05/2021 |
48.54
|
432,700 | 47.83 | 48.78 | 47.83 | 5,900 | 600 | 0.4 |
24/05/2021 |
47.83
|
955,909 | 46.47 | 47.89 | 45.29 | 200 | 290,920 | -23.1 |
21/05/2021 |
46.47
|
1,072,100 | 43.10 | 47.24 | 42.92 | 100 | 0 | 0.0 |
20/05/2021 |
43.10
|
525,958 | 43.98 | 44.22 | 42.56 | 0 | 2,000 | -0.1 |
19/05/2021 |
43.98
|
737,457 | 43.16 | 44.46 | 42.33 | 1,100 | 0 | 0.1 |
18/05/2021 |
43.16
|
757,194 | 45.46 | 46.71 | 42.62 | 4,500 | 2,300 | 0.2 |
17/05/2021 |
45.46
|
548,121 | 46.06 | 48.90 | 44.69 | 8,200 | 1,600 | 0.5 |
14/05/2021 |
46.06
|
634,946 | 46.77 | 47.30 | 39.96 | 16,300 | 1,050 | 1.2 |
13/05/2021 |
46.77
|
277,581 | 47.54 | 47.54 | 46.59 | 5,100 | 0 | 0.4 |
12/05/2021 |
47.54
|
279,983 | 47.30 | 47.95 | 40.26 | 6,200 | 500 | 0.5 |
11/05/2021 |
47.30
|
391,760 | 47.24 | 47.83 | 46.77 | 200 | 3,100 | -0.2 |
10/05/2021 |
47.24
|
883,500 | 48.84 | 48.84 | 46.17 | 2,610 | 600 | 0.2 |
07/05/2021 |
48.84
|
247,100 | 49.13 | 49.67 | 48.13 | 0 | 17,500 | -1.4 |
06/05/2021 |
49.13
|
254,508 | 49.43 | 50.02 | 48.54 | 0 | 44,100 | -3.7 |
05/05/2021 |
49.43
|
770,587 | 48.07 | 50.08 | 41.14 | 400 | 25,500 | -2.1 |
04/05/2021 |
48.07
|
603,231 | 50.02 | 50.02 | 47.54 | 2,957 | 600 | 0.2 |
29/04/2021 |
50.02
|
258,941 | 49.96 | 50.61 | 49.43 | 200 | 300 | -0.0 |
28/04/2021 |
49.96
|
288,726 | 49.61 | 56.83 | 49.13 | 500 | 100 | 0.0 |
27/04/2021 |
49.61
|
359,633 | 49.61 | 56.24 | 49.02 | 100 | 5,800 | -0.5 |
26/04/2021 |
49.61
|
375,698 | 50.85 | 51.21 | 49.02 | 1,200 | 0 | 0.1 |
23/04/2021 |
50.85
|
388,581 | 49.73 | 52.04 | 48.96 | 2,500 | 100 | 0.2 |
22/04/2021 |
49.73
|
522,893 | 51.92 | 51.98 | 49.25 | 2,729 | 100 | 0.2 |
20/04/2021 |
51.92
|
417,807 | 51.80 | 52.39 | 51.50 | 700 | 0 | 0.1 |
19/04/2021 |
51.80
|
374,939 | 52.57 | 52.98 | 51.27 | 2,200 | 14,800 | -1.1 |
16/04/2021 |
52.57
|
681,106 | 52.81 | 53.57 | 51.27 | 3,700 | 2,475 | 0.1 |
15/04/2021 |
52.81
|
506,699 | 52.57 | 54.46 | 52.09 | 3,000 | 27,700 | -2.2 |
14/04/2021 |
52.57
|
613,118 | 50.44 | 52.63 | 50.32 | 4,000 | 300 | 0.3 |
13/04/2021 |
50.44
|
1,069,242 | 52.57 | 52.69 | 50.02 | 316 | 17,300 | -1.5 |
12/04/2021 |
52.57
|
807,661 | 53.69 | 54.46 | 51.68 | 210 | 6,500 | -0.6 |
09/04/2021 |
53.69
|
495,100 | 54.29 | 54.94 | 53.28 | 100 | 7,000 | -0.6 |
08/04/2021 |
54.29
|
359,260 | 55.23 | 55.23 | 53.99 | 200 | 13,000 | -1.2 |
07/04/2021 |
55.23
|
212,077 | 55.23 | 55.65 | 54.52 | 100 | 0 | 0.0 |
06/04/2021 |
55.23
|
216,101 | 55.59 | 55.94 | 54.82 | 100 | 0 | 0.0 |
05/04/2021 |
55.59
|
456,817 | 55.35 | 55.65 | 47.06 | 500 | 43,200 | -4.0 |
02/04/2021 |
55.35
|
460,728 | 55.94 | 56.18 | 54.82 | 100 | 0 | 0.0 |
01/04/2021 |
55.94
|
532,766 | 55.53 | 56.18 | 46.77 | 100 | 0 | 0.0 |
31/03/2021 |
55.53
|
339,493 | 54.40 | 56.42 | 54.46 | 0 | 0 | 0 |
30/03/2021 |
54.40
|
723,189 | 55.00 | 56.77 | 47.36 | 380 | 10,174 | -0.9 |
29/03/2021 |
55.00
|
645,119 | 57.13 | 57.90 | 54.88 | 500 | 0 | 0.0 |
26/03/2021 |
57.13
|
836,396 | 58.01 | 58.01 | 54.05 | 0 | 2,000 | -0.2 |
25/03/2021 |
58.01
|
254,113 | 58.19 | 58.31 | 57.48 | 0 | 3,000 | -0.3 |
24/03/2021 |
58.19
|
652,796 | 58.01 | 58.61 | 56.83 | 40 | 1,000 | -0.1 |
23/03/2021 |
58.01
|
414,601 | 58.19 | 58.31 | 57.66 | 180 | 0 | 0.0 |
22/03/2021 |
58.19
|
834,259 | 57.60 | 58.61 | 56.83 | 0 | 11,186 | -1.1 |
19/03/2021 |
57.60
|
676,357 | 59.02 | 59.14 | 57.42 | 800 | 400 | 0.0 |
18/03/2021 |
59.02
|
509,325 | 59.32 | 60.38 | 57.42 | 120 | 300 | -0.0 |
17/03/2021 |
59.32
|
247,642 | 59.67 | 59.73 | 58.90 | 5,010 | 2,500 | 0.3 |
16/03/2021 |
59.67
|
475,547 | 59.91 | 59.91 | 58.55 | 100 | 0 | 0.0 |
15/03/2021 |
59.91
|
330,727 | 60.38 | 60.56 | 59.20 | 100 | 5,800 | -0.6 |
12/03/2021 |
60.38
|
330,600 | 59.97 | 60.74 | 59.49 | 10 | 200 | -0.0 |
11/03/2021 |
59.97
|
532,100 | 59.97 | 60.09 | 59.20 | 3,800 | 5,933 | -0.2 |
10/03/2021 |
59.97
|
595,427 | 58.31 | 61.09 | 49.43 | 31,600 | 1,100 | 2.6 |
09/03/2021 |
58.31
|
256,130 | 58.61 | 58.61 | 57.42 | 300 | 500 | -0.0 |
08/03/2021 |
58.61
|
587,100 | 56.83 | 59.20 | 56.12 | 300 | 1,600 | -0.1 |
05/03/2021 |
56.83
|
574,352 | 56.24 | 57.13 | 54.70 | 20,000 | 300 | 1.9 |
04/03/2021 |
56.24
|
721,142 | 56.83 | 57.25 | 48.42 | 700 | 7,410 | -0.6 |
03/03/2021 |
56.83
|
366,151 | 57.30 | 57.30 | 56.48 | 1,700 | 3,300 | -0.2 |
02/03/2021 |
57.30
|
509,487 | 57.36 | 58.01 | 47.42 | 0 | 9,000 | -0.9 |
01/03/2021 |
57.36
|
1,231,530 | 53.75 | 57.42 | 45.35 | 50,900 | 10,000 | 4.0 |
26/02/2021 |
53.75
|
467,913 | 53.87 | 53.99 | 51.80 | 2,000 | 3,900 | -0.2 |
25/02/2021 |
53.87
|
352,479 | 53.75 | 54.05 | 53.04 | 410 | 0 | 0.0 |
24/02/2021 |
53.75
|
506,819 | 54.29 | 54.46 | 46.12 | 2,300 | 0 | 0.2 |
23/02/2021 |
54.29
|
357,277 | 53.87 | 54.52 | 53.40 | 0 | 400 | -0.0 |
22/02/2021 |
53.87
|
575,230 | 52.69 | 54.40 | 44.46 | 200 | 1,200 | -0.1 |
19/02/2021 |
52.69
|
629,000 | 52.45 | 53.28 | 51.50 | 2,610 | 1,100 | 0.1 |
18/02/2021 |
52.45
|
578,526 | 52.33 | 52.98 | 51.74 | 0 | 1,200 | -0.1 |
17/02/2021 |
52.33
|
699,394 | 49.79 | 53.10 | 49.79 | 1,500 | 0 | 0.1 |
09/02/2021 |
49.79
|
664,300 | 47.77 | 49.85 | 47.36 | 200 | 5,400 | 0 |
08/02/2021 |
47.77
|
618,300 | 49.90 | 50.32 | 46.77 | 4,500 | 5,700 | 0 |
05/02/2021 |
49.90
|
548,963 | 49.96 | 50.32 | 49.02 | 1,586 | 1,000 | 0.0 |
04/02/2021 |
49.96
|
361,165 | 50.08 | 50.61 | 41.50 | 800 | 2,064 | -0.1 |
03/02/2021 |
50.08
|
950,349 | 45.58 | 50.38 | 45.58 | 12,816 | 1 | 1.0 |
02/02/2021 |
45.58
|
771,517 | 44.58 | 46.17 | 38.18 | 4,200 | 49,200 | -3.4 |
01/02/2021 |
44.58
|
519,900 | 46.65 | 46.65 | 43.45 | 37,264 | 3,500 | 2.6 |
29/01/2021 |
46.65
|
1,353,077 | 40.20 | 47.30 | 35.34 | 9,700 | 0 | 0.7 |
28/01/2021 |
40.20
|
917,938 | 46.06 | 46.17 | 40.20 | 2,100 | 400 | 0.1 |
27/01/2021 |
46.06
|
969,034 | 52.04 | 53.28 | 44.16 | 10,011 | 1,500 | 0.6 |
26/01/2021 |
52.04
|
512,345 | 54.40 | 62.28 | 46.06 | 7,300 | 42,300 | -3.1 |
25/01/2021 |
54.40
|
288,598 | 54.82 | 55.35 | 53.34 | 0 | 11,308 | -1.0 |
22/01/2021 |
54.82
|
483,300 | 55.53 | 56.18 | 53.28 | 2,100 | 1,500 | 0.1 |
21/01/2021 |
55.53
|
334,465 | 55.00 | 56.83 | 53.87 | 790 | 200 | 0.1 |
20/01/2021 |
55.00
|
598,812 | 52.09 | 55.59 | 44.10 | 1,947 | 10 | 0.2 |
19/01/2021 |
52.09
|
1,257,245 | 55.17 | 57.42 | 47.30 | 3,500 | 4,100 | -0.0 |
18/01/2021 |
55.17
|
338,632 | 53.28 | 59.20 | 43.98 | 0 | 21,000 | -2.0 |
15/01/2021 |
53.28
|
597,430 | 49.61 | 53.28 | 42.03 | 0 | 1,000 | -0.1 |
14/01/2021 |
49.61
|
438,422 | 49.67 | 50.14 | 48.66 | 420 | 300 | 0.0 |
13/01/2021 |
49.67
|
545,589 | 51.15 | 51.44 | 42.27 | 10,200 | 1,600 | 0.7 |
12/01/2021 |
51.15
|
834,100 | 49.13 | 51.44 | 48.25 | 10,100 | 0 | 0.8 |
11/01/2021 |
49.13
|
903,400 | 46.17 | 49.13 | 45.58 | 400 | 36,000 | -2.8 |
08/01/2021 |
46.17
|
552,745 | 44.93 | 46.17 | 44.69 | 800 | 0 | 0.1 |
07/01/2021 |
44.93
|
518,500 | 44.22 | 45.29 | 43.51 | 13,100 | 100 | 1.0 |