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 | -3.38% | 395,500 | 1,400 | 0.0 |
25.30
27.50
25.70
|
2 tháng
(2024-07-22) |
-2.20 | -7.89% | 866,500 | 100 | -0.0 |
24.70
28
25.70
|
3 tháng
(2024-06-21) |
-5.80 | -18.41% | 1,706,400 | 43,900 | 1.2 |
24.70
31.50
25.70
|
6 tháng
(2024-03-25) |
-1.50 | -5.51% | 5,061,900 | -983,019 | -34.0 |
24.70
38.80
25.70
|
12 tháng
(2023-09-25) |
-2.80 | -9.82% | 5,762,500 | -872,719 | -30.3 |
22
38.80
25.70
|
24 tháng
(2022-09-30) |
-29.50 | -53.44% | 7,461,795 | -400,449 | -13.1 |
22
55.20
25.70
|
36 tháng
(2021-10-05) |
-59.75 | -69.93% | 9,491,388 | -23,053,228 | -2,522.1 |
22
91.12
25.70
|
60 tháng
(2019-12-09) |
-40.30 | -61.06% | 23,504,675 | -20,762,193 | -2,393.9 |
22
91.12
25.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
29/06/2021 |
57.13
|
3,600 | 56.66 | 57.13 | 56.66 | 0 | 0 | 0 |
28/06/2021 |
56.66
|
13,000 | 56.66 | 56.75 | 56.47 | 0 | 0 | 0 |
25/06/2021 |
56.66
|
19,003 | 56.66 | 57.03 | 56.66 | 0 | 5,100 | -0.3 |
24/06/2021 |
56.66
|
8,100 | 57.13 | 57.13 | 56.66 | 0 | 0 | 0 |
23/06/2021 |
57.13
|
8,647 | 57.41 | 57.41 | 56.84 | 6,000 | 5,000 | 0.1 |
22/06/2021 |
57.41
|
34,695 | 57.13 | 57.60 | 57.03 | 20,000 | 10,000 | 0.6 |
21/06/2021 |
57.13
|
34,900 | 56.66 | 57.13 | 56.66 | 100 | 5,000 | 0 |
18/06/2021 |
56.66
|
29,489 | 56.47 | 56.66 | 56.56 | 0 | 0 | 0 |
17/06/2021 |
56.47
|
23,400 | 56.66 | 56.66 | 56.28 | 0 | 5,000 | -0.3 |
16/06/2021 |
56.66
|
89,000 | 55.05 | 56.66 | 55.14 | 0 | 5,000 | -0.3 |
15/06/2021 |
55.05
|
1,100 | 55.99 | 55.99 | 55.05 | 0 | 0 | 0 |
14/06/2021 |
55.99
|
17,500 | 55.71 | 55.99 | 54.77 | 10,000 | 0 | 0.6 |
11/06/2021 |
55.71
|
32,690 | 56.18 | 56.66 | 55.24 | 29,000 | 11,000 | 1.1 |
10/06/2021 |
56.18
|
78,600 | 55.24 | 56.66 | 53.92 | 68,000 | 0 | 4.0 |
09/06/2021 |
55.24
|
4,745 | 55.71 | 55.71 | 53.82 | 0 | 0 | 0 |
08/06/2021 |
55.71
|
36,703 | 54.77 | 56.66 | 55.24 | 31,000 | 0 | 1.8 |
07/06/2021 |
54.77
|
8,125 | 56.18 | 56.56 | 54.29 | 0 | 0 | 0 |
04/06/2021 |
56.18
|
24,965 | 56.66 | 56.84 | 56.18 | 20,000 | 0 | 1.2 |
03/06/2021 |
56.66
|
18,700 | 56.66 | 56.66 | 55.43 | 10,000 | 0 | 0.6 |
02/06/2021 |
56.66
|
6,175 | 56.09 | 56.66 | 55.71 | 0 | 0 | 0 |
01/06/2021 |
56.09
|
21,415 | 56.37 | 59.49 | 56.09 | 0 | 0 | 0 |
31/05/2021 |
56.37
|
35,500 | 54.11 | 56.75 | 54.11 | 13,000 | 0 | 0.8 |
28/05/2021 |
54.11
|
16,800 | 54.48 | 54.48 | 53.35 | 0 | 0 | 0 |
27/05/2021 |
54.48
|
27,449 | 53.82 | 54.48 | 53.63 | 19,000 | 0 | 1.1 |
26/05/2021 |
53.82
|
33,600 | 55.24 | 55.24 | 53.82 | 0 | 0 | 0 |
25/05/2021 |
55.24
|
11,500 | 55.71 | 55.71 | 54.86 | 0 | 3,300 | -0.2 |
24/05/2021 |
55.71
|
24,500 | 55.43 | 56.18 | 55.24 | 0 | 0 | 0 |
21/05/2021 |
55.43
|
23,600 | 54.58 | 55.71 | 54.58 | 0 | 0 | 0 |
20/05/2021 |
54.58
|
19,941 | 55.14 | 55.62 | 53.82 | 0 | 0 | 0 |
19/05/2021 |
55.14
|
24,740 | 55.71 | 56.56 | 54.77 | 0 | 8,400 | -0.5 |
18/05/2021 |
55.71
|
37,015 | 58.07 | 58.07 | 55.33 | 0 | 10,700 | -0.6 |
17/05/2021 |
58.07
|
24,880 | 58.54 | 63.26 | 57.60 | 0 | 5,000 | -0.3 |
14/05/2021 |
58.54
|
83,796 | 57.60 | 61.38 | 57.60 | 0 | 17,300 | -1.1 |
13/05/2021 |
57.60
|
145,010 | 54.11 | 58.54 | 53.16 | 58,700 | 0 | 3.4 |
12/05/2021 |
54.11
|
41,433 | 54.20 | 54.29 | 53.92 | 31,000 | 0 | 1.8 |
11/05/2021 |
54.20
|
106,300 | 53.44 | 54.29 | 53.44 | 67,600 | 1,000 | 3.8 |
10/05/2021 |
53.44
|
56,700 | 52.41 | 53.92 | 51.93 | 44,400 | 0 | 2.5 |
07/05/2021 |
52.41
|
49,750 | 52.41 | 52.59 | 51.93 | 42,800 | 0 | 2.4 |
06/05/2021 |
52.41
|
23,374 | 52.41 | 52.50 | 52.41 | 22,200 | 0 | 1.2 |
05/05/2021 |
52.41
|
80,476 | 52.69 | 52.88 | 52.03 | 60,000 | 15 | 3.3 |
04/05/2021 |
52.69
|
27,500 | 51.46 | 52.69 | 50.52 | 20,300 | 0 | 1.1 |
29/04/2021 |
51.46
|
7,300 | 51.27 | 51.46 | 51.27 | 4,700 | 0 | 0.3 |
28/04/2021 |
51.27
|
1,000 | 50.99 | 51.27 | 51.27 | 0 | 0 | 0 |
27/04/2021 |
50.99
|
33,400 | 50.52 | 51.93 | 50.14 | 25,000 | 0 | 1.4 |
26/04/2021 |
50.52
|
4,800 | 52.78 | 52.88 | 50.52 | 400 | 0 | 0.0 |
23/04/2021 |
52.78
|
700 | 52.50 | 52.78 | 52.50 | 0 | 0 | 0 |
22/04/2021 |
52.50
|
2,210 | 54.29 | 54.29 | 52.50 | 0 | 0 | 0 |
20/04/2021 |
54.29
|
119,800 | 54.29 | 54.58 | 53.82 | 20,000 | 0 | 1.2 |
19/04/2021 |
54.29
|
145,000 | 52.41 | 54.29 | 52.69 | 18,000 | 0 | 1.0 |
16/04/2021 |
52.41
|
5,306 | 53.92 | 53.92 | 52.41 | 0 | 0 | 0 |
15/04/2021 |
53.92
|
26,854 | 54.01 | 54.11 | 53.82 | 19,600 | 0 | 1.1 |
14/04/2021 |
54.01
|
35,805 | 53.63 | 54.67 | 52.97 | 19,700 | 0 | 1.1 |
13/04/2021 |
53.63
|
58,810 | 53.73 | 53.82 | 53.54 | 47,900 | 0 | 2.7 |
12/04/2021 |
53.73
|
20,700 | 53.63 | 53.73 | 53.63 | 16,900 | 4,600 | 0.7 |
09/04/2021 |
53.63
|
3,500 | 53.73 | 53.73 | 53.35 | 2,400 | 0 | 0.1 |
08/04/2021 |
53.73
|
31,815 | 53.63 | 53.73 | 53.63 | 29,800 | 0 | 1.7 |
07/04/2021 |
53.63
|
43,762 | 53.63 | 53.82 | 53.63 | 37,300 | 0 | 2.1 |
06/04/2021 |
53.63
|
110,314 | 54.67 | 54.67 | 53.54 | 107,500 | 0 | 6.1 |
05/04/2021 |
54.67
|
48,079 | 55.24 | 55.43 | 53.82 | 35,600 | 0 | 2.0 |
02/04/2021 |
55.24
|
11,906 | 54.67 | 55.24 | 54.67 | 6,400 | 0 | 0.4 |
01/04/2021 |
54.67
|
43,510 | 54.77 | 55.24 | 54.20 | 38,100 | 0 | 2.2 |
31/03/2021 |
54.77
|
15,540 | 54.96 | 55.24 | 54.11 | 11,700 | 0 | 0.7 |
30/03/2021 |
54.96
|
11,936 | 54.29 | 54.96 | 52.97 | 6,400 | 0 | 0.4 |
29/03/2021 |
54.29
|
34,480 | 51.74 | 55.71 | 51.74 | 6,200 | 0 | 0.3 |
26/03/2021 |
51.74
|
35,500 | 51.84 | 51.84 | 51.27 | 300 | 0 | 0.0 |
25/03/2021 |
51.84
|
34,800 | 50.80 | 51.84 | 50.61 | 20,500 | 1,500 | 1.0 |
24/03/2021 |
50.80
|
33,430 | 50.90 | 50.99 | 50.61 | 31,500 | 0 | 1.7 |
23/03/2021 |
50.90
|
28,420 | 50.99 | 50.99 | 50.80 | 27,300 | 0 | 1.5 |
22/03/2021 |
50.99
|
50,945 | 50.99 | 51.27 | 50.05 | 29,900 | 0 | 1.6 |
19/03/2021 |
50.99
|
37,151 | 51.56 | 51.65 | 50.05 | 29,900 | 0 | 1.6 |
18/03/2021 |
51.56
|
37,504 | 51.46 | 52.41 | 51.08 | 27,400 | 0 | 1.5 |
17/03/2021 |
51.46
|
51,412 | 52.22 | 52.41 | 50.99 | 30,500 | 0 | 1.7 |
16/03/2021 |
52.22
|
64,025 | 50.99 | 52.41 | 51.37 | 31,500 | 0 | 1.7 |
15/03/2021 |
50.99
|
50,500 | 49.76 | 51.18 | 50.33 | 10,000 | 0 | 0.5 |
12/03/2021 |
49.76
|
34,810 | 49.38 | 50.71 | 49.38 | 18,400 | 0 | 1.0 |
11/03/2021 |
49.38
|
19,700 | 49.57 | 49.57 | 49.20 | 10,300 | 0 | 0.5 |
10/03/2021 |
49.57
|
22,300 | 48.72 | 51.84 | 48.63 | 9,400 | 0 | 0.5 |
09/03/2021 |
48.72
|
27,500 | 48.82 | 48.82 | 48.44 | 21,000 | 0 | 1.1 |
08/03/2021 |
48.82
|
17,600 | 48.35 | 48.82 | 48.16 | 11,600 | 0 | 0.6 |
05/03/2021 |
48.35
|
16,550 | 48.53 | 48.53 | 47.50 | 11,400 | 0 | 0.6 |
04/03/2021 |
48.53
|
23,426 | 48.63 | 49.01 | 47.87 | 17,900 | 0 | 0.9 |
03/03/2021 |
48.63
|
16,500 | 48.25 | 48.63 | 48.16 | 12,800 | 0 | 0.7 |
02/03/2021 |
48.25
|
24,747 | 48.06 | 51.84 | 47.68 | 14,000 | 0 | 0.7 |
01/03/2021 |
48.06
|
54,620 | 48.25 | 48.25 | 47.68 | 40,000 | 0 | 2.0 |
26/02/2021 |
48.25
|
2,710 | 48.16 | 48.25 | 47.21 | 0 | 0 | 0 |
25/02/2021 |
48.16
|
23,210 | 48.63 | 48.63 | 48.16 | 7,000 | 0 | 0.4 |
24/02/2021 |
48.63
|
69,420 | 48.16 | 49.01 | 48.16 | 40,000 | 0 | 2.0 |
23/02/2021 |
48.16
|
9,021 | 48.25 | 48.35 | 47.97 | 0 | 0 | 0 |
22/02/2021 |
48.25
|
7,060 | 48.82 | 48.82 | 48.06 | 0 | 0 | 0 |
19/02/2021 |
48.82
|
24,600 | 48.35 | 49.20 | 48.06 | 0 | 0 | 0 |
18/02/2021 |
48.35
|
18,600 | 47.68 | 49.01 | 47.68 | 0 | 0 | 0 |
17/02/2021 |
47.68
|
5,000 | 47.87 | 47.87 | 47.68 | 0 | 0 | 0 |
09/02/2021 |
47.87
|
8,900 | 47.31 | 47.87 | 47.50 | 0 | 0 | 0 |
08/02/2021 |
47.31
|
30,900 | 47.68 | 47.68 | 47.21 | 22,100 | 0 | 0 |
05/02/2021 |
47.68
|
7,929 | 47.21 | 47.68 | 47.21 | 3,200 | 0 | 0.2 |
04/02/2021 |
47.21
|
40,510 | 47.31 | 47.50 | 47.21 | 28,400 | 0 | 1.4 |
03/02/2021 |
47.31
|
44,600 | 47.21 | 47.87 | 46.93 | 24,000 | 0 | 1.2 |
02/02/2021 |
47.21
|
10,400 | 46.55 | 48.16 | 46.65 | 5,200 | 0 | 0.3 |
01/02/2021 |
46.55
|
28,000 | 47.21 | 47.21 | 46.08 | 24,300 | 0 | 1.2 |
29/01/2021 |
47.21
|
13,002 | 43.62 | 47.21 | 40.60 | 4,200 | 0 | 0.2 |