Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
-2.10 | -3.96% | 12,624,300 | -71,484 | -4.5 |
49.50
54.70
52.50
|
2 tháng
(2024-07-22) |
-3.20 | -5.91% | 31,583,100 | -1,271,207 | -68.6 |
48.65
56.60
52.50
|
3 tháng
(2024-06-20) |
-19 | -27.18% | 67,686,500 | -621,047 | -31.2 |
48.65
70.60
52.50
|
6 tháng
(2024-03-22) |
10.90 | 27.25% | 161,180,000 | -5,224,778 | -369.7 |
39.30
70.60
52.50
|
12 tháng
(2023-09-25) |
12.87 | 33.83% | 182,077,100 | 669,127 | -118.3 |
34.04
70.60
52.50
|
24 tháng
(2022-09-29) |
16 | 45.83% | 199,925,900 | 4,308,541 | 30.3 |
25.04
70.60
52.50
|
36 tháng
(2021-10-04) |
20.80 | 69.09% | 220,886,000 | 7,010,534 | 189.2 |
25.04
70.60
52.50
|
60 tháng
(2019-10-15) |
31.73 | 165.56% | 256,477,810 | 8,586,654 | 259.0 |
10.89
70.60
52.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
18/09/2024 |
52.50
|
1,327,700 | 51.10 | 53.30 | 51 | 212,200 | 11,200 | 10.5 |
17/09/2024 |
50.90
|
279,900 | 50.20 | 50.90 | 50 | 12,000 | 200 | 0.6 |
16/09/2024 |
50.40
|
295,900 | 51.10 | 51.40 | 50.40 | 0 | 0 | 0 |
13/09/2024 |
51.10
|
387,600 | 51 | 51.50 | 50.20 | 194,700 | 2,200 | 9.8 |
12/09/2024 |
50.80
|
231,500 | 51 | 51.10 | 50.50 | 8,100 | 4,500 | 0.2 |
11/09/2024 |
50.30
|
446,600 | 50 | 50.60 | 49.45 | 3,200 | 2,000 | 0.1 |
10/09/2024 |
49.50
|
587,900 | 50.90 | 51.30 | 49.50 | 21,115 | 800 | 1.0 |
09/09/2024 |
51
|
519,900 | 51.50 | 51.70 | 50.80 | 4,000 | 7,400 | -0.2 |
06/09/2024 |
51.80
|
455,500 | 52 | 52.40 | 51.40 | 3,229 | 27,200 | -1.2 |
05/09/2024 |
52.10
|
592,600 | 53 | 53 | 52 | 106,900 | 22,209 | 4.4 |
04/09/2024 |
53
|
635,900 | 51.80 | 53 | 51.80 | 2,200 | 23,800 | -1.1 |
30/08/2024 |
52.80
|
349,700 | 53.50 | 53.60 | 52.80 | 6,203 | 17,300 | -0.6 |
29/08/2024 |
53.50
|
1,041,300 | 52.20 | 53.80 | 52.10 | 1,286,758 | 1,220,491 | 3.5 |
28/08/2024 |
52.30
|
463,400 | 52.40 | 53.10 | 52.20 | 3,000 | 47,100 | -2.3 |
27/08/2024 |
52.50
|
623,400 | 52.80 | 52.80 | 52.10 | 16,800 | 83,372 | -3.5 |
26/08/2024 |
52.80
|
796,100 | 53.90 | 54.30 | 52.50 | 2,900 | 25,400 | -1.2 |
23/08/2024 |
53.80
|
806,700 | 54.60 | 54.60 | 53.50 | 8,900 | 202,800 | -10.5 |
22/08/2024 |
54.70
|
1,602,700 | 53.30 | 55.10 | 52.90 | 1,266,400 | 1,170,500 | 5.1 |
21/08/2024 |
52.60
|
943,400 | 53.60 | 53.80 | 52.50 | 10,850 | 135,100 | -6.6 |
20/08/2024 |
53.10
|
786,800 | 53.30 | 54.30 | 52.90 | 47,700 | 69,500 | -1.2 |
19/08/2024 |
53
|
777,500 | 52.30 | 53.70 | 52.30 | 61,500 | 76,067 | -0.8 |
16/08/2024 |
52.20
|
1,346,500 | 50.20 | 52.30 | 50.20 | 361,000 | 192,348 | 8.7 |
15/08/2024 |
49.75
|
490,200 | 50.80 | 50.80 | 49.60 | 15,100 | 111,900 | -4.8 |
14/08/2024 |
50.90
|
1,050,000 | 52.20 | 52.30 | 50 | 10,500 | 371,900 | -18.4 |
13/08/2024 |
51.50
|
880,800 | 52.10 | 52.90 | 51 | 3,511 | 379,300 | -19.4 |
12/08/2024 |
51.80
|
858,000 | 50.60 | 52.30 | 50.60 | 100,100 | 277,600 | -9.2 |
09/08/2024 |
50.80
|
1,007,800 | 49.75 | 50.90 | 49.30 | 363,500 | 276,079 | 4.4 |
08/08/2024 |
48.70
|
928,300 | 50.90 | 51.10 | 48.55 | 752,700 | 1,090,583 | -16.9 |
07/08/2024 |
51
|
586,200 | 50.60 | 51.30 | 49.50 | 139,700 | 55,800 | 4.3 |
06/08/2024 |
50.10
|
688,100 | 49.10 | 50.30 | 48.40 | 98,800 | 55,644 | 2.1 |
05/08/2024 |
48.65
|
1,537,900 | 51.10 | 52 | 48.65 | 187,700 | 78,300 | 5.4 |
02/08/2024 |
52.30
|
824,600 | 50.10 | 52.50 | 50.10 | 217,300 | 24,400 | 9.8 |
01/08/2024 |
51.20
|
1,318,900 | 55.80 | 55.80 | 51.20 | 1,015,630 | 1,127,063 | -6.1 |
31/07/2024 |
55
|
647,300 | 54.50 | 55.60 | 54.20 | 6,912 | 116,516 | -6.0 |
30/07/2024 |
55.40
|
940,800 | 56.60 | 56.80 | 54.30 | 17,700 | 201,398 | -10.3 |
29/07/2024 |
56.60
|
878,000 | 57.60 | 57.60 | 55.90 | 14,400 | 357,200 | -19.5 |
26/07/2024 |
56.50
|
1,103,700 | 54 | 56.50 | 53.90 | 64,300 | 103,800 | -2.2 |
25/07/2024 |
53.40
|
730,200 | 52.60 | 54.40 | 52.60 | 978,309 | 1,134,500 | -8.3 |
24/07/2024 |
54.50
|
809,900 | 53.10 | 54.80 | 52.40 | 142,000 | 94,358 | 2.5 |
23/07/2024 |
54.10
|
1,058,300 | 54.30 | 56 | 54.10 | 104,503 | 84,088 | 1.1 |
22/07/2024 |
54.10
|
1,273,300 | 55 | 55.90 | 53.70 | 368,896 | 29,507 | 18.5 |
19/07/2024 |
56
|
1,040,900 | 57.90 | 57.90 | 55.70 | 83,000 | 185,600 | -5.8 |
18/07/2024 |
57.20
|
1,352,300 | 56.20 | 57.50 | 56.10 | 916,321 | 625,800 | 16.5 |
17/07/2024 |
56.20
|
2,226,100 | 59.70 | 60.50 | 55.80 | 324,700 | 32,200 | 16.9 |
16/07/2024 |
60
|
1,902,900 | 62.10 | 62.40 | 60 | 126,100 | 58,500 | 4.1 |
15/07/2024 |
62.10
|
1,588,300 | 63.80 | 64.50 | 61.50 | 18,672 | 185,800 | -10.5 |
12/07/2024 |
63.80
|
1,454,500 | 64.60 | 65.50 | 63 | 5,520 | 56,102 | -3.3 |
11/07/2024 |
65.20
|
1,076,000 | 67.50 | 67.50 | 64.90 | 0 | 0 | 0 |
10/07/2024 |
66.20
|
2,531,800 | 65 | 67.50 | 65 | 173,500 | 55,000 | 7.9 |
09/07/2024 |
64.50
|
1,725,200 | 64 | 64.50 | 62.70 | 9,449 | 54,500 | -2.9 |
08/07/2024 |
63.80
|
1,000,300 | 64.80 | 65.40 | 63.50 | 14,920 | 81,700 | -4.1 |
05/07/2024 |
64.20
|
1,413,800 | 65 | 66.10 | 63.90 | 9,668 | 329,739 | -20.8 |
04/07/2024 |
64.40
|
1,432,300 | 63 | 64.40 | 62.80 | 41,300 | 127,101 | -5.5 |
03/07/2024 |
62.80
|
988,200 | 63.30 | 63.30 | 62.40 | 223,400 | 114,000 | 6.9 |
02/07/2024 |
63.20
|
1,102,500 | 62.40 | 63.60 | 62.30 | 232,300 | 74,600 | 10.0 |
01/07/2024 |
62.30
|
1,149,200 | 61.10 | 62.80 | 61 | 367,500 | 36,300 | 20.5 |
28/06/2024 |
61
|
1,961,300 | 63.40 | 63.80 | 60.70 | 168,800 | 56,800 | 7.0 |
27/06/2024 |
63.40
|
1,184,800 | 64.90 | 64.90 | 63.40 | 32,600 | 114,700 | -5.3 |
26/06/2024 |
64.80
|
1,164,700 | 64.90 | 65.30 | 62.90 | 167,810 | 96,100 | 4.6 |
25/06/2024 |
63.70
|
2,268,600 | 66 | 67 | 63 | 119,214 | 83,692 | 2.2 |
24/06/2024 |
66.40
|
3,818,000 | 70.40 | 70.50 | 65.70 | 72,120 | 217,000 | -10.0 |
21/06/2024 |
70.60
|
2,022,100 | 70.50 | 71.90 | 69.50 | 281,200 | 30,300 | 17.8 |
20/06/2024 |
69.90
|
1,699,600 | 70 | 71.70 | 69.10 | 105,300 | 227,700 | -8.6 |
19/06/2024 |
69.90
|
2,326,700 | 68.40 | 70.50 | 67.40 | 51,900 | 377,683 | -22.3 |
18/06/2024 |
68.40
|
1,392,400 | 68.80 | 69.40 | 68.20 | 213,100 | 101,846 | 7.6 |
17/06/2024 |
67.90
|
3,818,300 | 70.20 | 71 | 67.90 | 46,383 | 1,221,600 | -81.6 |
14/06/2024 |
70
|
3,529,700 | 70.20 | 74.60 | 69.10 | 745,700 | 226,563 | 37.3 |
13/06/2024 |
70
|
1,468,000 | 71 | 72.10 | 70 | 0 | 0 | 0 |
12/06/2024 |
69.60
|
2,035,800 | 68.40 | 70.50 | 67.80 | 445,300 | 36,700 | 28.5 |
11/06/2024 |
68.60
|
2,251,100 | 69.50 | 71 | 67.30 | 47,600 | 613,027 | -38.8 |
10/06/2024 |
69.50
|
1,236,900 | 69.50 | 69.60 | 68.10 | 58,700 | 134,600 | -5.2 |
07/06/2024 |
68.40
|
1,433,000 | 69.50 | 69.70 | 67.60 | 82,782 | 320,300 | -16.2 |
06/06/2024 |
68.40
|
2,175,800 | 68.40 | 69.30 | 67.40 | 576,200 | 569,850 | 0.3 |
05/06/2024 |
67.20
|
2,540,900 | 69.40 | 72 | 67.20 | 26,535 | 268,800 | -17.1 |
04/06/2024 |
68.50
|
2,789,900 | 67.50 | 69.60 | 67.10 | 94,550 | 349,444 | -17.6 |
03/06/2024 |
65.10
|
4,461,800 | 61.60 | 65.10 | 61.60 | 474,100 | 61,600 | 26.4 |
31/05/2024 |
60.90
|
1,017,900 | 60 | 61.40 | 59.50 | 8,748 | 39,400 | -1.9 |
30/05/2024 |
59.20
|
1,814,100 | 59 | 60.10 | 58.10 | 77,800 | 507,605 | -25.5 |
29/05/2024 |
60
|
2,384,000 | 62.10 | 63.40 | 60 | 7,048 | 439,833 | -26.6 |
28/05/2024 |
62.10
|
1,479,800 | 59.80 | 62.40 | 59.20 | 66,500 | 36,651 | 1.8 |
27/05/2024 |
59
|
2,265,500 | 60.50 | 61.10 | 57 | 26,200 | 324,300 | -17.9 |
24/05/2024 |
59.70
|
2,640,300 | 63 | 63.60 | 59.50 | 33,403 | 589,558 | -34.5 |
23/05/2024 |
63.60
|
3,065,000 | 61.20 | 64.40 | 61.10 | 154,000 | 116,500 | 2.4 |
22/05/2024 |
61.20
|
1,584,400 | 62.10 | 63.50 | 60.20 | 20,000 | 298,805 | -17.2 |
21/05/2024 |
61.50
|
1,959,900 | 59.90 | 62.80 | 58.70 | 103,300 | 208,963 | -6.6 |
20/05/2024 |
59
|
3,963,300 | 62 | 62 | 58.60 | 16,700 | 552,900 | -32.6 |
17/05/2024 |
61.30
|
2,849,800 | 61 | 62 | 60.40 | 134,200 | 907,800 | -47.1 |
16/05/2024 |
60.60
|
3,482,500 | 63.40 | 63.70 | 60.40 | 33,300 | 529,174 | -30.5 |
15/05/2024 |
63
|
1,956,900 | 64.90 | 65.90 | 63 | 67,100 | 822,306 | -48.3 |
14/05/2024 |
62.40
|
1,472,300 | 58.40 | 62.40 | 58.40 | 139,196 | 311,041 | -10.9 |
13/05/2024 |
58.40
|
1,459,100 | 60 | 60 | 56.80 | 65,400 | 381,436 | -18.5 |
10/05/2024 |
58.90
|
3,000,800 | 59 | 59.20 | 57.10 | 171,201 | 513,700 | -19.8 |
09/05/2024 |
55.40
|
1,353,800 | 55.40 | 55.40 | 54.20 | 88,900 | 45,346 | 2.4 |
08/05/2024 |
51.80
|
1,000,000 | 48.45 | 51.80 | 47.55 | 19,700 | 58,054 | -1.9 |
07/05/2024 |
48.45
|
951,000 | 47.50 | 49.45 | 47 | 50,700 | 64,983 | -0.7 |
06/05/2024 |
46.85
|
1,300,400 | 45.40 | 47 | 44.50 | 83,600 | 57,052 | 1.2 |
03/05/2024 |
45.10
|
954,300 | 46.20 | 46.60 | 45.10 | 13,400 | 98,900 | -3.9 |
02/05/2024 |
46.15
|
1,139,600 | 45.40 | 46.60 | 44.40 | 51,400 | 103,457 | -2.3 |
26/04/2024 |
44.65
|
502,900 | 44.30 | 45.10 | 43.95 | 48,000 | 40,100 | 0.3 |
25/04/2024 |
44.60
|
1,275,900 | 45.30 | 47 | 44.60 | 307,500 | 111,600 | 8.9 |