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) |
0.30 | 0.55% | 166,500 | -48,800 | -2.7 |
54.80
55.50
55.40
|
2 tháng
(2024-07-22) |
-1.70 | -2.98% | 367,000 | -81,699 | -4.5 |
54.30
57
55.40
|
3 tháng
(2024-06-20) |
-1 | -1.78% | 686,200 | -87,699 | -4.8 |
54.30
58.40
55.40
|
6 tháng
(2024-03-22) |
-1.30 | -2.30% | 1,400,300 | -146,294 | -8.1 |
54.30
58.40
55.40
|
12 tháng
(2023-09-25) |
5.66 | 11.41% | 3,706,100 | -265,394 | -14.5 |
48.52
58.40
55.40
|
24 tháng
(2022-09-29) |
10.39 | 23.14% | 7,964,900 | -582,168 | -32.4 |
41.77
58.40
55.40
|
36 tháng
(2021-10-04) |
18.95 | 52.13% | 11,080,600 | -291,334 | -18.0 |
36.35
58.40
55.40
|
60 tháng
(2019-10-15) |
12.66 | 29.68% | 17,940,820 | -670,595 | -34.7 |
32.52
58.40
55.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
18/09/2024 |
55.40
|
1,500 | 55.30 | 55.40 | 55.30 | 0 | 0 | 0 |
17/09/2024 |
55.30
|
5,200 | 55.40 | 55.40 | 55.30 | 0 | 0 | 0 |
16/09/2024 |
55.40
|
3,600 | 55.20 | 55.40 | 55.10 | 0 | 0 | 0 |
13/09/2024 |
55.20
|
3,500 | 55.20 | 55.20 | 55 | 0 | 0 | 0 |
12/09/2024 |
55.30
|
2,700 | 55 | 55.30 | 55 | 1,600 | 100 | 0.1 |
11/09/2024 |
55
|
8,800 | 55.30 | 55.30 | 54.60 | 0 | 0 | 0 |
10/09/2024 |
54.80
|
3,100 | 55 | 55.10 | 54.80 | 0 | 0 | 0 |
09/09/2024 |
55
|
6,200 | 55.20 | 55.20 | 55 | 0 | 0 | 0 |
06/09/2024 |
55.40
|
3,500 | 55 | 55.40 | 55 | 0 | 0 | 0 |
05/09/2024 |
55.50
|
9,200 | 55.50 | 55.50 | 55 | 300 | 0 | 0.0 |
04/09/2024 |
55.40
|
17,300 | 55.30 | 56 | 54.80 | 100 | 0 | 0.0 |
30/08/2024 |
55.30
|
9,900 | 55.40 | 55.60 | 55 | 0 | 2,100 | -0.1 |
29/08/2024 |
55.40
|
11,600 | 55.40 | 55.50 | 55.10 | 100 | 5,800 | -0.3 |
28/08/2024 |
55.40
|
12,400 | 55.10 | 55.40 | 55 | 100 | 700 | -0.0 |
27/08/2024 |
55.20
|
14,100 | 55.40 | 55.40 | 55 | 100 | 10,600 | -0.6 |
26/08/2024 |
55
|
13,100 | 55.60 | 55.60 | 55 | 8,800 | 10,000 | -0.1 |
23/08/2024 |
55.10
|
4,900 | 55.20 | 55.50 | 55.10 | 0 | 1,800 | -0.1 |
22/08/2024 |
55.20
|
5,700 | 55.40 | 55.50 | 55.20 | 200 | 5,300 | -0.3 |
21/08/2024 |
55.10
|
12,300 | 55.40 | 55.40 | 55 | 0 | 11,500 | -0.6 |
20/08/2024 |
55.20
|
8,500 | 55 | 55.40 | 54.80 | 100 | 5,500 | -0.3 |
19/08/2024 |
55
|
10,900 | 55.40 | 56 | 55 | 0 | 6,800 | -0.4 |
16/08/2024 |
55.20
|
5,600 | 55 | 55.20 | 55 | 0 | 0 | 0 |
15/08/2024 |
55
|
5,000 | 55.10 | 55.10 | 54.40 | 0 | 0 | 0 |
14/08/2024 |
54.60
|
3,400 | 55 | 55.10 | 54.60 | 800 | 0 | 0.0 |
13/08/2024 |
55
|
1,400 | 54.90 | 55.40 | 54.90 | 0 | 100 | -0.0 |
12/08/2024 |
54.90
|
3,400 | 54.60 | 54.90 | 54.60 | 2,600 | 0 | 0.1 |
09/08/2024 |
54.60
|
4,400 | 54.50 | 55.20 | 54.50 | 0 | 0 | 0 |
08/08/2024 |
54.50
|
5,300 | 55 | 55 | 54.40 | 0 | 0 | 0 |
07/08/2024 |
54.40
|
10,000 | 54.20 | 55 | 54.20 | 0 | 4,200 | -0.2 |
06/08/2024 |
54.30
|
40,300 | 54 | 54.40 | 53.90 | 4,600 | 29,300 | -1.3 |
05/08/2024 |
54.50
|
17,000 | 55.20 | 55.30 | 54 | 1,000 | 300 | 0.0 |
02/08/2024 |
55.40
|
8,800 | 55.40 | 55.50 | 55.30 | 1,500 | 1,000 | 0.0 |
01/08/2024 |
55.40
|
7,300 | 56 | 56 | 55.40 | 100 | 0 | 0.0 |
31/07/2024 |
55.60
|
19,300 | 56.40 | 56.40 | 55.60 | 3,000 | 13,900 | -0.6 |
30/07/2024 |
56.40
|
5,400 | 56.70 | 56.70 | 56 | 101 | 0 | 0.0 |
29/07/2024 |
56.40
|
10,500 | 55.60 | 56.70 | 55.60 | 1,700 | 0 | 0.1 |
26/07/2024 |
55.50
|
10,600 | 55.50 | 55.50 | 55 | 200 | 0 | 0.0 |
25/07/2024 |
55.50
|
11,100 | 55.90 | 56 | 55.20 | 0 | 0 | 0 |
24/07/2024 |
56.10
|
14,000 | 56.20 | 56.20 | 55 | 0 | 0 | 0 |
23/07/2024 |
56.20
|
4,300 | 56.50 | 56.70 | 56.20 | 0 | 0 | 0 |
22/07/2024 |
57
|
13,400 | 57.50 | 57.50 | 53.40 | 300 | 0 | 0.0 |
19/07/2024 |
57.40
|
1,900 | 57.50 | 57.50 | 57.40 | 0 | 0 | 0 |
18/07/2024 |
57.40
|
7,100 | 57.50 | 57.50 | 57 | 0 | 400 | -0.0 |
17/07/2024 |
57.50
|
9,200 | 58.10 | 58.60 | 57.50 | 0 | 0 | 0 |
16/07/2024 |
58.10
|
13,400 | 58.40 | 58.90 | 58 | 0 | 1,400 | -0.1 |
15/07/2024 |
58.40
|
17,500 | 57.90 | 58.40 | 57.40 | 0 | 600 | -0.0 |
12/07/2024 |
57.20
|
5,300 | 57.20 | 57.20 | 57 | 100 | 0 | 0.0 |
11/07/2024 |
57.30
|
4,800 | 57.30 | 57.30 | 57 | 0 | 0 | 0 |
10/07/2024 |
57.30
|
14,700 | 57.10 | 57.50 | 57.10 | 0 | 1,300 | -0.1 |
09/07/2024 |
57.20
|
6,500 | 57.20 | 57.60 | 57 | 100 | 0 | 0.0 |
08/07/2024 |
57.20
|
13,300 | 56.80 | 57.20 | 56.80 | 0 | 1,100 | -0.1 |
05/07/2024 |
56.90
|
8,700 | 57.10 | 57.60 | 56.90 | 300 | 0 | 0.0 |
04/07/2024 |
57.10
|
14,000 | 56.90 | 57.30 | 56 | 1,400 | 0 | 0.1 |
03/07/2024 |
57.20
|
3,700 | 57.10 | 57.40 | 57 | 600 | 0 | 0.0 |
02/07/2024 |
57.10
|
14,000 | 57.10 | 57.50 | 56.90 | 0 | 100 | -0.0 |
01/07/2024 |
57.10
|
10,500 | 57 | 57.40 | 56.80 | 0 | 800 | -0.0 |
28/06/2024 |
56.90
|
17,400 | 57.60 | 57.80 | 56.90 | 0 | 300 | -0.0 |
27/06/2024 |
57.50
|
22,600 | 57.80 | 57.90 | 57.20 | 0 | 0 | 0 |
26/06/2024 |
57.50
|
28,500 | 57.60 | 58.30 | 57 | 0 | 0 | 0 |
25/06/2024 |
57.50
|
27,100 | 57.40 | 57.50 | 56.50 | 900 | 0 | 0.1 |
24/06/2024 |
57.40
|
26,100 | 57.30 | 58.50 | 57 | 1,200 | 1,400 | -0.0 |
21/06/2024 |
57.40
|
44,100 | 56.30 | 57.40 | 56.30 | 0 | 3,200 | -0.2 |
20/06/2024 |
56.30
|
8,800 | 56.40 | 56.40 | 56.20 | 0 | 0 | 0 |
19/06/2024 |
56.10
|
31,200 | 56.50 | 56.50 | 56.10 | 0 | 17,300 | -1.0 |
18/06/2024 |
56.20
|
9,400 | 55.90 | 56.60 | 55.80 | 200 | 0 | 0.0 |
17/06/2024 |
55.80
|
4,700 | 55.90 | 56.10 | 55.70 | 0 | 100 | -0.0 |
14/06/2024 |
55.90
|
5,600 | 56 | 56.10 | 55.90 | 0 | 0 | 0 |
13/06/2024 |
56
|
6,500 | 55.80 | 56.20 | 55.80 | 0 | 0 | 0 |
12/06/2024 |
55.80
|
10,300 | 56 | 56 | 55 | 5 | 0 | 0.0 |
11/06/2024 |
56
|
7,600 | 56 | 56.40 | 55.80 | 0 | 0 | 0 |
10/06/2024 |
55.80
|
16,800 | 56.60 | 56.60 | 55.80 | 500 | 0 | 0.0 |
07/06/2024 |
55.90
|
17,200 | 55.90 | 55.90 | 55.70 | 100 | 0 | 0.0 |
06/06/2024 |
55.90
|
21,600 | 55.90 | 56.10 | 55.70 | 0 | 9,600 | -0.5 |
05/06/2024 |
55.90
|
7,600 | 56 | 56 | 55.70 | 0 | 0 | 0 |
04/06/2024 |
56
|
13,100 | 55.80 | 56 | 55.70 | 0 | 100 | -0.0 |
03/06/2024 |
55.80
|
11,600 | 55.80 | 56.50 | 55.70 | 600 | 9,700 | -0.5 |
31/05/2024 |
55.80
|
5,100 | 56.10 | 56.10 | 55.80 | 0 | 100 | -0.0 |
30/05/2024 |
56.10
|
24,900 | 56.10 | 56.10 | 56 | 17,800 | 500 | 1.0 |
29/05/2024 |
56.10
|
4,700 | 56 | 56.10 | 55.60 | 2,600 | 0 | 0.1 |
28/05/2024 |
56
|
3,700 | 55.80 | 56.40 | 55.60 | 0 | 0 | 0 |
27/05/2024 |
55.60
|
8,500 | 55.10 | 56.60 | 55.10 | 700 | 3,200 | -0.1 |
24/05/2024 |
55.70
|
20,800 | 55.80 | 56.60 | 55.60 | 200 | 0 | 0.0 |
23/05/2024 |
55.90
|
3,200 | 55.90 | 56 | 55 | 0 | 300 | -0.0 |
22/05/2024 |
55.90
|
5,900 | 56.80 | 56.80 | 55.90 | 0 | 0 | 0 |
21/05/2024 |
56
|
20,400 | 55.60 | 56.50 | 55.60 | 100 | 200 | -0.0 |
20/05/2024 |
55.50
|
15,000 | 55.30 | 56.90 | 55.20 | 100 | 2,200 | -0.1 |
17/05/2024 |
55.30
|
8,600 | 55.30 | 55.30 | 55.20 | 0 | 0 | 0 |
16/05/2024 |
55.30
|
4,000 | 55.30 | 55.40 | 55 | 200 | 0 | 0.0 |
15/05/2024 |
55.30
|
9,200 | 55.30 | 55.50 | 55.30 | 5,000 | 5,500 | -0.0 |
14/05/2024 |
55.50
|
3,200 | 55.50 | 55.60 | 55.20 | 0 | 0 | 0 |
13/05/2024 |
55.50
|
9,800 | 55.40 | 55.50 | 55 | 600 | 800 | -0.0 |
10/05/2024 |
55.40
|
4,100 | 55.80 | 55.90 | 55.30 | 0 | 200 | -0.0 |
09/05/2024 |
55.80
|
9,600 | 55.30 | 55.90 | 55 | 100 | 0 | 0.0 |
08/05/2024 |
55.60
|
7,800 | 55.40 | 55.90 | 55.10 | 100 | 5,900 | -0.3 |
07/05/2024 |
55.40
|
40,200 | 55.50 | 56.80 | 55.20 | 200 | 30,200 | -1.7 |
06/05/2024 |
55.30
|
30,200 | 55.80 | 55.80 | 55.30 | 100 | 4,100 | -0.2 |
03/05/2024 |
55.50
|
8,500 | 55.50 | 55.80 | 55.50 | 0 | 0 | 0 |
02/05/2024 |
55.60
|
8,100 | 55.80 | 55.80 | 55.40 | 0 | 0 | 0 |
26/04/2024 |
55.60
|
11,300 | 54.60 | 55.60 | 54.60 | 0 | 1,500 | -0.1 |
25/04/2024 |
55.60
|
2,300 | 55.10 | 55.60 | 55.10 | 0 | 0 | 0 |