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) |
1.90 | 3.31% | 4,427,100 | -794,564 | -46.2 |
56.20
59.50
59.30
|
2 tháng
(2024-07-22) |
1.70 | 2.95% | 7,428,600 | -716,736 | -41.9 |
53.70
59.50
59.30
|
3 tháng
(2024-06-20) |
-1.40 | -2.31% | 14,431,500 | -587,606 | -34.2 |
53.70
64.10
59.30
|
6 tháng
(2024-03-22) |
-4.70 | -7.34% | 44,960,400 | 994,855 | 59.0 |
53.40
64.40
59.30
|
12 tháng
(2023-09-25) |
11.80 | 24.84% | 98,268,700 | 2,275,155 | 138.9 |
41.80
64.50
59.30
|
24 tháng
(2022-09-29) |
8.56 | 16.87% | 234,362,500 | 8,086,398 | 385.0 |
30.30
64.50
59.30
|
36 tháng
(2021-10-04) |
14.41 | 32.09% | 418,502,200 | 6,826,592 | 250.5 |
30.30
80.58
59.30
|
60 tháng
(2019-10-15) |
12.83 | 27.60% | 852,041,860 | 14,996,432 | 682.6 |
27.39
80.58
59.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
18/09/2024 |
59.30
|
427,500 | 58.40 | 59.40 | 58.40 | 63,400 | 100,800 | -2.2 |
17/09/2024 |
58.20
|
177,900 | 58.20 | 58.20 | 57.80 | 81,200 | 95,000 | -0.8 |
16/09/2024 |
57.90
|
149,600 | 57.80 | 58.40 | 57.40 | 0 | 0 | 0 |
13/09/2024 |
57.90
|
57,400 | 58.10 | 58.10 | 57.30 | 1,000 | 5,800 | -0.3 |
12/09/2024 |
58
|
69,000 | 57.60 | 59 | 57.20 | 200 | 6,800 | -0.4 |
11/09/2024 |
57.80
|
117,600 | 57.50 | 58 | 56.70 | 2,500 | 4,600 | -0.1 |
10/09/2024 |
57.70
|
142,500 | 58.80 | 58.80 | 54.30 | 9,800 | 3,700 | 0.3 |
09/09/2024 |
58.30
|
163,700 | 58 | 58.30 | 56.40 | 88,300 | 13,200 | 4.3 |
06/09/2024 |
57.10
|
172,600 | 57.60 | 59.50 | 56.90 | 50,600 | 62,400 | -0.7 |
05/09/2024 |
57
|
261,400 | 59.10 | 59.30 | 57 | 50,100 | 71,100 | -1.2 |
04/09/2024 |
58.70
|
270,900 | 59.40 | 59.40 | 58.10 | 5,900 | 79,500 | -4.3 |
30/08/2024 |
59.50
|
490,400 | 59 | 59.50 | 58.90 | 7,800 | 191,700 | -10.9 |
29/08/2024 |
59
|
412,800 | 58.30 | 59 | 58 | 64,000 | 150,300 | -5.1 |
28/08/2024 |
58.20
|
676,400 | 56.80 | 58.20 | 56.80 | 56,900 | 313,700 | -14.8 |
27/08/2024 |
56.70
|
240,000 | 56.30 | 57.20 | 55.70 | 13,400 | 105,000 | -5.2 |
26/08/2024 |
56.20
|
166,800 | 56.90 | 57.10 | 56.20 | 1,400 | 72,100 | -4.0 |
23/08/2024 |
56.70
|
104,400 | 57.10 | 57.50 | 56.60 | 200 | 7,400 | -0.4 |
22/08/2024 |
57.30
|
93,700 | 57.70 | 57.70 | 57 | 500 | 11,900 | -0.7 |
21/08/2024 |
57.60
|
57,300 | 57.40 | 58 | 57.20 | 1,800 | 3,500 | -0.1 |
20/08/2024 |
57.40
|
99,000 | 57.40 | 57.80 | 57.10 | 8,400 | 400 | 0.5 |
19/08/2024 |
57.40
|
76,200 | 57.40 | 57.90 | 57.30 | 0 | 3,064 | -0.2 |
16/08/2024 |
57.80
|
156,000 | 55.50 | 57.90 | 55.50 | 93,100 | 1,116 | 5.3 |
15/08/2024 |
55.40
|
50,500 | 55.50 | 56 | 55.10 | 100 | 500 | -0.0 |
14/08/2024 |
55.50
|
60,700 | 58.90 | 58.90 | 55 | 1,200 | 100 | 0.1 |
13/08/2024 |
55.60
|
94,600 | 55.70 | 55.90 | 55.10 | 50,600 | 1,500 | 2.7 |
12/08/2024 |
55.70
|
53,000 | 56.40 | 56.50 | 55.60 | 0 | 8,300 | -0.5 |
09/08/2024 |
55.80
|
136,000 | 55.90 | 56 | 55 | 300 | 5,500 | -0.3 |
08/08/2024 |
54.70
|
78,600 | 54.90 | 54.90 | 54.30 | 100 | 17,300 | -0.9 |
07/08/2024 |
55
|
83,000 | 55.20 | 55.20 | 54.30 | 6,800 | 35,600 | -1.6 |
06/08/2024 |
55.20
|
234,900 | 54 | 55.50 | 53.70 | 104,400 | 3,200 | 5.5 |
05/08/2024 |
53.70
|
140,500 | 54.20 | 55.30 | 53.60 | 5,600 | 10,500 | -0.3 |
02/08/2024 |
55.50
|
178,200 | 54.20 | 55.50 | 53.80 | 19,300 | 11,000 | 0.5 |
01/08/2024 |
54.20
|
311,900 | 57.80 | 57.80 | 54.20 | 1,400 | 23,800 | -1.3 |
31/07/2024 |
57.10
|
154,700 | 57.80 | 57.80 | 56.70 | 3,300 | 14,700 | -0.7 |
30/07/2024 |
57.30
|
146,000 | 58.30 | 58.30 | 57.20 | 2,400 | 20,300 | -1.0 |
29/07/2024 |
58.30
|
176,500 | 57.60 | 58.30 | 57.60 | 2,200 | 9,900 | -0.4 |
26/07/2024 |
57.60
|
97,800 | 56.10 | 57.60 | 56.10 | 4,000 | 11,300 | -0.4 |
25/07/2024 |
56.10
|
62,200 | 56.60 | 56.70 | 55.80 | 100 | 16,906 | -0.9 |
24/07/2024 |
56.70
|
184,200 | 55.50 | 56.80 | 55.20 | 21,030 | 4,300 | 0.9 |
23/07/2024 |
56.60
|
152,700 | 58 | 58 | 56.60 | 20 | 3,800 | -0.2 |
22/07/2024 |
57.60
|
449,500 | 57.90 | 58 | 56.80 | 18,700 | 57,200 | -2.2 |
19/07/2024 |
58.10
|
225,600 | 59.70 | 59.70 | 57.90 | 2,700 | 27,100 | -1.4 |
18/07/2024 |
59.50
|
316,100 | 58.30 | 59.50 | 58 | 3,900 | 1,600 | 0.1 |
17/07/2024 |
58.40
|
477,100 | 61.80 | 62 | 57.50 | 67,800 | 33,900 | 2.0 |
16/07/2024 |
61.80
|
285,700 | 61.70 | 62.10 | 61.10 | 64,300 | 4,600 | 3.7 |
15/07/2024 |
61.80
|
164,900 | 61.80 | 61.80 | 60.80 | 35,500 | 6,200 | 1.8 |
12/07/2024 |
61.30
|
307,200 | 61 | 61.90 | 60.30 | 21,800 | 13,400 | 0.5 |
11/07/2024 |
61
|
644,400 | 62.50 | 62.70 | 61 | 0 | 0 | 0 |
10/07/2024 |
62.60
|
280,400 | 63.90 | 63.90 | 62.60 | 600 | 37,500 | -2.3 |
09/07/2024 |
64.10
|
904,600 | 63.30 | 64.80 | 62.80 | 125,200 | 189,000 | -4.0 |
08/07/2024 |
62.70
|
445,900 | 61.70 | 62.80 | 61 | 51,000 | 31,300 | 1.2 |
05/07/2024 |
61.40
|
422,300 | 61.70 | 62 | 60.60 | 23,700 | 6,100 | 1.1 |
04/07/2024 |
61.70
|
178,400 | 62 | 62 | 61.60 | 600 | 10,600 | -0.6 |
03/07/2024 |
61.80
|
700,600 | 61 | 62.30 | 61 | 41,300 | 10,400 | 1.9 |
02/07/2024 |
61
|
142,700 | 60.70 | 61 | 60.40 | 600 | 3,100 | -0.2 |
01/07/2024 |
60.50
|
98,400 | 60.60 | 60.60 | 59.80 | 19,300 | 200 | 1.1 |
28/06/2024 |
60.60
|
265,500 | 60.60 | 60.60 | 59.20 | 121,700 | 2,000 | 7.2 |
27/06/2024 |
60.70
|
135,500 | 60.40 | 61 | 60.30 | 2,600 | 2,200 | 0.0 |
26/06/2024 |
60.60
|
240,400 | 59 | 60.70 | 59 | 1,200 | 18,900 | -1.1 |
25/06/2024 |
59
|
135,900 | 59 | 59.60 | 58.90 | 330 | 3,600 | -0.2 |
24/06/2024 |
59
|
302,300 | 61.30 | 61.30 | 59 | 15,800 | 44,900 | -1.7 |
21/06/2024 |
60.90
|
179,500 | 60.70 | 61.50 | 60.50 | 0 | 14,600 | -0.9 |
20/06/2024 |
60.70
|
149,500 | 61 | 61.20 | 60.30 | 700 | 10,300 | -0.6 |
19/06/2024 |
60.70
|
138,300 | 60.90 | 61.20 | 60.60 | 2,300 | 0 | 0.1 |
18/06/2024 |
60.90
|
367,600 | 59.90 | 61.30 | 59.50 | 192,700 | 0 | 11.7 |
17/06/2024 |
59.40
|
452,600 | 61.20 | 61.20 | 59.40 | 3,600 | 21,000 | -1.1 |
14/06/2024 |
61
|
332,400 | 62.40 | 63.10 | 61 | 10,800 | 11,400 | -0.0 |
13/06/2024 |
62.40
|
275,000 | 63 | 63 | 62 | 0 | 0 | 0 |
12/06/2024 |
62.40
|
239,200 | 62.90 | 63 | 62 | 500 | 2,500 | -0.1 |
11/06/2024 |
63
|
226,800 | 64 | 64.50 | 62.90 | 20,900 | 45,600 | -1.6 |
10/06/2024 |
64
|
755,100 | 63.20 | 64.80 | 62.50 | 69,600 | 21,269 | 3.0 |
07/06/2024 |
62.20
|
276,700 | 61.50 | 63.20 | 61.50 | 3,200 | 2,900 | 0.0 |
06/06/2024 |
61.50
|
248,100 | 62.60 | 62.60 | 61 | 5,300 | 2,700 | 0.2 |
05/06/2024 |
62.50
|
413,100 | 63.20 | 63.60 | 62.20 | 1,400 | 3,000 | -0.1 |
04/06/2024 |
62.50
|
492,100 | 62.90 | 63.90 | 62.50 | 100 | 5,600 | -0.3 |
03/06/2024 |
63.10
|
1,028,800 | 62.50 | 63.70 | 62 | 10,900 | 39,800 | -1.8 |
31/05/2024 |
62.10
|
463,800 | 62.20 | 62.20 | 61.80 | 100,700 | 85,500 | 0.9 |
30/05/2024 |
62.20
|
632,300 | 60.90 | 62.20 | 60 | 9,600 | 36,500 | -1.6 |
29/05/2024 |
61.20
|
1,026,900 | 62.20 | 63.30 | 61 | 168,600 | 29,600 | 8.7 |
28/05/2024 |
62.20
|
596,900 | 62 | 62.50 | 61.60 | 38,100 | 26,800 | 0.7 |
27/05/2024 |
61.80
|
1,016,400 | 60 | 62.40 | 60 | 48,000 | 86,000 | -2.3 |
24/05/2024 |
60.20
|
694,600 | 59.90 | 61.40 | 59.30 | 5,500 | 23,400 | -1.1 |
23/05/2024 |
60.10
|
472,600 | 59.10 | 60.10 | 59.10 | 64,900 | 1,900 | 3.8 |
22/05/2024 |
59.80
|
351,700 | 61 | 61.30 | 59.70 | 1,000 | 18,500 | -1.1 |
21/05/2024 |
60.80
|
360,800 | 59.90 | 60.80 | 59.80 | 2,000 | 4,600 | -0.2 |
20/05/2024 |
60
|
439,600 | 61.20 | 61.30 | 59.90 | 800 | 9,000 | -0.5 |
17/05/2024 |
60.40
|
528,400 | 61 | 61.50 | 60.20 | 2,800 | 31,110 | -1.7 |
16/05/2024 |
61
|
418,400 | 60.70 | 61.40 | 60.60 | 55,500 | 18,100 | 2.3 |
15/05/2024 |
60.60
|
407,500 | 60.60 | 61 | 60.20 | 200 | 7,000 | -0.4 |
14/05/2024 |
60.20
|
597,300 | 58.50 | 60.30 | 58.50 | 38,200 | 23,100 | 0.9 |
13/05/2024 |
58.50
|
225,600 | 59.40 | 59.50 | 58 | 200 | 117,300 | -6.9 |
10/05/2024 |
59.40
|
178,800 | 58.80 | 59.40 | 58.10 | 8,900 | 19,000 | -0.6 |
09/05/2024 |
58.90
|
276,300 | 59.50 | 59.90 | 58 | 53,400 | 11,000 | 2.5 |
08/05/2024 |
58.90
|
425,600 | 59.10 | 59.30 | 57.60 | 8,000 | 147,600 | -8.2 |
07/05/2024 |
59.30
|
314,500 | 58.60 | 59.90 | 58.60 | 100,600 | 43,900 | 3.4 |
06/05/2024 |
58.60
|
415,700 | 57.80 | 59.30 | 57.80 | 4,000 | 117,760 | -6.6 |
03/05/2024 |
57.80
|
395,600 | 58.50 | 58.50 | 57.40 | 192,700 | 52,200 | 8.1 |
02/05/2024 |
58
|
256,800 | 57 | 58 | 56.50 | 55,200 | 40,300 | 0.9 |
26/04/2024 |
56.50
|
424,300 | 56.10 | 57.80 | 55.80 | 7,800 | 69,400 | -3.5 |
25/04/2024 |
57
|
589,300 | 55.10 | 57 | 54.60 | 24,800 | 66,500 | -2.4 |