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) |
-0.70 | -1.37% | 306,200 | -19,600 | -1.0 |
49.50
51
50.30
|
2 tháng
(2024-07-22) |
-2.20 | -4.19% | 531,400 | -46,800 | -2.3 |
49.50
52.50
50.30
|
3 tháng
(2024-06-20) |
0.75 | 1.51% | 806,300 | -42,220 | -2.1 |
49.50
53.40
50.30
|
6 tháng
(2024-03-22) |
0.80 | 1.62% | 1,973,100 | 19,205 | 0.9 |
44.15
53.40
50.30
|
12 tháng
(2023-09-25) |
9.29 | 22.66% | 4,744,500 | 102,005 | 4.4 |
40.72
53.40
50.30
|
24 tháng
(2022-09-29) |
16.66 | 49.53% | 22,643,200 | 1,154,089 | 43.9 |
22.18
53.40
50.30
|
36 tháng
(2021-10-04) |
23.85 | 90.15% | 62,637,200 | 850,072 | 30.9 |
22.18
53.40
50.30
|
60 tháng
(2019-10-15) |
34.02 | 209.01% | 86,668,450 | -1,618,118 | -16.5 |
13.92
53.40
50.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
18/09/2024 |
50.30
|
600 | 50.30 | 50.30 | 50 | 0 | 500 | -0.0 |
17/09/2024 |
50.30
|
5,000 | 50.30 | 50.50 | 49.50 | 0 | 3,500 | -0.2 |
16/09/2024 |
50.30
|
27,100 | 50.20 | 50.50 | 49.50 | 0 | 0 | 0 |
13/09/2024 |
50
|
5,800 | 50 | 50 | 50 | 0 | 2,300 | -0.1 |
12/09/2024 |
50
|
2,500 | 49.50 | 50 | 49.50 | 0 | 2,000 | -0.1 |
11/09/2024 |
49.60
|
11,600 | 50.30 | 50.30 | 49.60 | 0 | 0 | 0 |
10/09/2024 |
49.50
|
46,500 | 50.50 | 50.50 | 49.50 | 0 | 1,800 | -0.1 |
09/09/2024 |
50.30
|
66,900 | 50 | 50.30 | 48.10 | 600 | 200 | 0.0 |
06/09/2024 |
50.20
|
31,700 | 49 | 50.30 | 47 | 2,600 | 0 | 0.1 |
05/09/2024 |
50.10
|
8,800 | 49.70 | 50.10 | 49.50 | 0 | 7,700 | -0.4 |
04/09/2024 |
50.10
|
400 | 49.60 | 50.10 | 49.60 | 0 | 200 | -0.0 |
30/08/2024 |
50.10
|
100 | 50.10 | 50.10 | 50.10 | 0 | 0 | 0 |
29/08/2024 |
50.20
|
4,500 | 49.60 | 50.20 | 49 | 0 | 0 | 0 |
28/08/2024 |
50.10
|
4,800 | 49.60 | 50.10 | 49.60 | 0 | 0 | 0 |
27/08/2024 |
50
|
2,300 | 50 | 50 | 49.60 | 0 | 100 | -0.0 |
26/08/2024 |
50.30
|
9,300 | 50 | 50.50 | 49.80 | 0 | 0 | 0 |
23/08/2024 |
49.90
|
17,300 | 50 | 50 | 49.60 | 0 | 0 | 0 |
22/08/2024 |
50
|
31,400 | 50 | 50 | 49.60 | 400 | 1,500 | -0.1 |
21/08/2024 |
50
|
13,100 | 49.70 | 50.50 | 49.70 | 0 | 0 | 0 |
20/08/2024 |
50
|
13,600 | 51.80 | 51.80 | 50 | 0 | 3,400 | -0.2 |
19/08/2024 |
51
|
2,900 | 51.90 | 51.90 | 49.85 | 0 | 0 | 0 |
16/08/2024 |
49.85
|
26,000 | 52 | 52 | 49.50 | 0 | 800 | -0.0 |
15/08/2024 |
51.80
|
1,500 | 49.30 | 52.90 | 49.30 | 100 | 0 | 0.0 |
14/08/2024 |
51.50
|
32,600 | 51.50 | 51.50 | 49 | 300 | 4,200 | -0.2 |
13/08/2024 |
51.80
|
5,400 | 50.70 | 51.90 | 50 | 0 | 700 | -0.0 |
12/08/2024 |
51.90
|
10,800 | 51.40 | 53 | 51 | 0 | 400 | -0.0 |
09/08/2024 |
51.50
|
4,000 | 51.50 | 51.50 | 51 | 0 | 100 | -0.0 |
08/08/2024 |
51.40
|
1,200 | 51.80 | 51.80 | 51.40 | 500 | 0 | 0.0 |
07/08/2024 |
51
|
100 | 51 | 51 | 51 | 0 | 0 | 0 |
06/08/2024 |
51
|
61,300 | 50.90 | 51 | 49.90 | 400 | 300 | 0.0 |
05/08/2024 |
50
|
36,300 | 49.50 | 50.50 | 49 | 0 | 5,500 | -0.3 |
02/08/2024 |
50.20
|
20,800 | 51 | 51 | 48.20 | 100 | 14,600 | -0.7 |
01/08/2024 |
51.10
|
1,800 | 50.50 | 51.30 | 50 | 300 | 0 | 0.0 |
31/07/2024 |
50.80
|
4,800 | 51.50 | 51.60 | 50 | 0 | 1,600 | -0.1 |
30/07/2024 |
51.60
|
1,000 | 51.30 | 51.70 | 51.20 | 0 | 0 | 0 |
29/07/2024 |
51.70
|
1,000 | 51.50 | 51.80 | 51.10 | 0 | 0 | 0 |
26/07/2024 |
51.80
|
100 | 51.80 | 51.80 | 51.80 | 0 | 0 | 0 |
25/07/2024 |
51.80
|
3,100 | 51.20 | 52 | 51.10 | 0 | 100 | -0.0 |
24/07/2024 |
52
|
6,700 | 51.20 | 52.80 | 50.50 | 0 | 0 | 0 |
23/07/2024 |
52
|
800 | 52.50 | 52.50 | 52 | 100 | 600 | -0.0 |
22/07/2024 |
52.50
|
5,900 | 52 | 52.50 | 51.10 | 0 | 100 | -0.0 |
19/07/2024 |
52.50
|
3,300 | 52 | 52.50 | 51.50 | 1,800 | 1,300 | 0.0 |
18/07/2024 |
52.50
|
2,500 | 52 | 53 | 52 | 0 | 100 | -0.0 |
17/07/2024 |
53
|
16,800 | 51.50 | 53.50 | 51.50 | 11,500 | 700 | 0.6 |
16/07/2024 |
51
|
9,100 | 52 | 53 | 51 | 0 | 100 | -0.0 |
15/07/2024 |
53
|
1,000 | 51.30 | 53 | 51.30 | 0 | 1 | -0.0 |
12/07/2024 |
52.40
|
1,400 | 51.70 | 53 | 51.70 | 0 | 19 | -0.0 |
11/07/2024 |
53
|
1,400 | 53 | 53 | 52.90 | 0 | 0 | 0 |
10/07/2024 |
52.90
|
3,700 | 53 | 53 | 52 | 100 | 700 | -0.0 |
09/07/2024 |
53.40
|
93,300 | 50.50 | 53.50 | 50.50 | 600 | 400 | 0.0 |
08/07/2024 |
50.60
|
7,700 | 50.50 | 50.70 | 50.10 | 0 | 1,000 | -0.1 |
05/07/2024 |
50.60
|
4,200 | 50.70 | 50.70 | 50.10 | 0 | 0 | 0 |
04/07/2024 |
50.70
|
1,500 | 50.60 | 50.70 | 50.50 | 0 | 0 | 0 |
03/07/2024 |
50.60
|
15,100 | 49.80 | 51 | 49.60 | 0 | 0 | 0 |
02/07/2024 |
50
|
2,900 | 50 | 50.30 | 49.65 | 0 | 0 | 0 |
01/07/2024 |
50
|
6,100 | 49.70 | 50 | 49.70 | 0 | 0 | 0 |
28/06/2024 |
49.90
|
11,300 | 50.30 | 50.30 | 49.50 | 800 | 0 | 0.0 |
27/06/2024 |
50
|
11,000 | 49.20 | 50 | 49.20 | 300 | 1,000 | -0.0 |
26/06/2024 |
49.65
|
12,100 | 49.50 | 50 | 49.50 | 0 | 0 | 0 |
25/06/2024 |
49.60
|
23,800 | 49.60 | 49.80 | 49.50 | 0 | 0 | 0 |
24/06/2024 |
49.60
|
8,700 | 49 | 49.95 | 49 | 0 | 3,100 | -0.2 |
21/06/2024 |
49.55
|
25,400 | 49.40 | 49.90 | 49.40 | 1,000 | 3,100 | -0.1 |
20/06/2024 |
49.55
|
12,600 | 49.50 | 50.20 | 48.50 | 0 | 0 | 0 |
19/06/2024 |
49.55
|
1,500 | 49.95 | 49.95 | 49.40 | 0 | 100 | -0.0 |
18/06/2024 |
49.50
|
7,000 | 49.50 | 49.50 | 49 | 0 | 0 | 0 |
17/06/2024 |
49.70
|
3,500 | 49.45 | 49.90 | 49.35 | 0 | 0 | 0 |
14/06/2024 |
49.60
|
27,400 | 50 | 50 | 49 | 0 | 800 | -0.0 |
13/06/2024 |
49.50
|
27,500 | 49.45 | 50 | 49.45 | 0 | 0 | 0 |
12/06/2024 |
49.50
|
1,700 | 49.05 | 49.50 | 49 | 0 | 0 | 0 |
11/06/2024 |
49.70
|
9,300 | 49.50 | 49.80 | 48 | 0 | 3,100 | -0.1 |
10/06/2024 |
49.50
|
12,100 | 49.20 | 50 | 49.20 | 100 | 200 | -0.0 |
07/06/2024 |
49.10
|
3,900 | 49.50 | 49.50 | 49 | 0 | 0 | 0 |
06/06/2024 |
49.10
|
6,000 | 49 | 49.30 | 49 | 0 | 200 | -0.0 |
05/06/2024 |
48.90
|
4,900 | 48.90 | 49 | 48.90 | 0 | 0 | 0 |
04/06/2024 |
49.10
|
8,300 | 49.20 | 49.20 | 48.90 | 0 | 60 | -0.0 |
03/06/2024 |
48.85
|
26,200 | 48.80 | 49 | 48.80 | 0 | 7,500 | -0.4 |
31/05/2024 |
48.80
|
4,400 | 48.80 | 49 | 48.65 | 0 | 100 | -0.0 |
30/05/2024 |
48.65
|
300 | 48.90 | 49 | 48.65 | 0 | 0 | 0 |
29/05/2024 |
48.60
|
6,400 | 48.85 | 48.90 | 48.60 | 0 | 3,700 | -0.2 |
28/05/2024 |
48.85
|
12,400 | 49 | 49 | 48.50 | 0 | 1,000 | -0.0 |
27/05/2024 |
49
|
5,200 | 49 | 49 | 48.50 | 0 | 2,100 | -0.1 |
24/05/2024 |
49
|
3,700 | 48.50 | 49.10 | 48.50 | 0 | 300 | -0.0 |
23/05/2024 |
49
|
9,000 | 49 | 49.05 | 49 | 2,300 | 3,000 | -0.0 |
22/05/2024 |
49.10
|
6,900 | 49.50 | 49.50 | 48.80 | 0 | 700 | -0.0 |
21/05/2024 |
49
|
4,100 | 49.40 | 49.50 | 49 | 100 | 100 | 0 |
20/05/2024 |
49.45
|
10,900 | 49 | 50 | 49 | 0 | 10 | -0.0 |
17/05/2024 |
49.05
|
4,500 | 49.10 | 50 | 49.05 | 100 | 100 | 0 |
16/05/2024 |
49
|
16,900 | 49 | 49.50 | 48.80 | 300 | 500 | -0.0 |
15/05/2024 |
49
|
6,500 | 48.10 | 49 | 48.10 | 0 | 2,100 | -0.1 |
14/05/2024 |
48.90
|
8,900 | 48.60 | 49 | 47.50 | 300 | 0 | 0.0 |
13/05/2024 |
48.50
|
4,900 | 47.70 | 48.65 | 47.70 | 100 | 2,300 | -0.1 |
10/05/2024 |
48
|
9,100 | 47.50 | 48.80 | 47.50 | 0 | 4,700 | -0.2 |
09/05/2024 |
47.70
|
7,000 | 47 | 47.70 | 47 | 100 | 4,000 | -0.2 |
08/05/2024 |
47.70
|
6,900 | 46.60 | 47.80 | 46.60 | 0 | 100 | -0.0 |
07/05/2024 |
47.80
|
2,500 | 46.80 | 47.80 | 46.80 | 500 | 0 | 0.0 |
06/05/2024 |
47
|
7,900 | 45.70 | 48 | 45.70 | 400 | 0 | 0.0 |
03/05/2024 |
45.50
|
15,900 | 44.50 | 46.95 | 44.50 | 0 | 0 | 0 |
02/05/2024 |
44.20
|
62,800 | 44.45 | 44.45 | 43 | 1,600 | 10,805 | -0.4 |
26/04/2024 |
44.15
|
63,200 | 44.50 | 45.25 | 44.05 | 0 | 100 | -0.0 |
25/04/2024 |
45.05
|
137,300 | 46.70 | 46.70 | 44 | 3,100 | 0 | 0.1 |