| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-11-26) |
0.95 | 2.03% | 1,127,400 | -76,594 | -3.6 |
46.50
49
47.70
|
|
2 tháng
(2024-10-28) |
2 | 4.38% | 2,015,700 | -108,794 | -5.1 |
45.30
49
47.70
|
|
3 tháng
(2024-09-27) |
0.70 | 1.49% | 2,891,200 | -171,894 | -8.0 |
45.30
49
47.70
|
|
6 tháng
(2024-07-01) |
-1.40 | -2.85% | 4,700,400 | -405,094 | -18.7 |
45.30
52
47.70
|
|
12 tháng
(2024-01-02) |
3.92 | 8.95% | 13,712,400 | 286,879 | 13.9 |
41.18
52.60
47.70
|
|
24 tháng
(2023-01-06) |
15.06 | 46.12% | 25,998,800 | -352,604 | -15.2 |
31.96
52.60
47.70
|
|
36 tháng
(2022-01-11) |
1.42 | 3.07% | 60,329,000 | -1,087,548 | -57.4 |
27.51
65.86
47.70
|
|
60 tháng
(2020-01-22) |
27.56 | 136.85% | 196,357,660 | 9,835,006 | 474.4 |
12.31
65.86
47.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 27/12/2024 |
46.80
|
43,200 | 47.70 | 48.30 | 46.70 | 500 | 900 | 0 |
| 26/12/2024 |
47.70
|
42,800 | 47.40 | 47.70 | 47.30 | 300 | 500 | -0.0 |
| 25/12/2024 |
47.40
|
39,100 | 47.40 | 47.45 | 47 | 0 | 200 | -0.0 |
| 24/12/2024 |
47.45
|
127,000 | 46.50 | 47.95 | 46 | 1,000 | 9,000 | -0.4 |
| 23/12/2024 |
46.75
|
24,900 | 46.60 | 46.90 | 46.60 | 2,600 | 2,400 | 0.0 |
| 20/12/2024 |
46.90
|
39,400 | 46.50 | 46.90 | 46.25 | 500 | 7,449 | -0.3 |
| 19/12/2024 |
46.50
|
51,700 | 46.80 | 47 | 46.20 | 500 | 0 | 0.0 |
| 18/12/2024 |
47
|
38,700 | 46.55 | 47 | 46.30 | 800 | 0 | 0.0 |
| 17/12/2024 |
46.55
|
57,300 | 46.75 | 46.85 | 46.30 | 0 | 7,060 | -0.3 |
| 16/12/2024 |
46.70
|
22,300 | 47.15 | 47.25 | 46.70 | 100 | 2,900 | -0.1 |
| 13/12/2024 |
47.25
|
46,900 | 47.85 | 47.85 | 47 | 0 | 2,100 | -0.1 |
| 12/12/2024 |
47.85
|
17,700 | 47.65 | 48.10 | 47.65 | 0 | 674 | -0.0 |
| 11/12/2024 |
48.10
|
18,100 | 48.20 | 48.20 | 47.60 | 200 | 1,200 | -0.0 |
| 10/12/2024 |
48.30
|
51,900 | 47.25 | 48.35 | 47.25 | 1,300 | 0 | 0.1 |
| 09/12/2024 |
48.30
|
16,400 | 48.90 | 49 | 48.20 | 100 | 0 | 0.0 |
| 06/12/2024 |
49
|
60,400 | 49.10 | 49.15 | 48 | 25 | 5,700 | -0.3 |
| 05/12/2024 |
48.70
|
19,200 | 48.85 | 48.85 | 48.20 | 0 | 0 | 0 |
| 04/12/2024 |
48.85
|
36,100 | 48.20 | 48.85 | 48.20 | 200 | 8,900 | -0.4 |
| 03/12/2024 |
48.80
|
69,400 | 48.60 | 49 | 48.60 | 200 | 500 | -0.0 |
| 02/12/2024 |
48.60
|
82,900 | 48.20 | 49.20 | 48.20 | 215,403 | 217,703 | -0.1 |
| 29/11/2024 |
48.20
|
168,100 | 46.40 | 48.20 | 46.40 | 200 | 2,400 | -0.1 |
| 28/11/2024 |
46.80
|
7,300 | 47 | 47 | 46.25 | 200 | 133 | 0.0 |
| 27/11/2024 |
46.80
|
54,600 | 46.40 | 46.80 | 46.15 | 300 | 22,003 | -1.0 |
| 26/11/2024 |
46.75
|
35,200 | 45.90 | 47 | 45.80 | 3,100 | 12,800 | -0.4 |
| 25/11/2024 |
46.10
|
10,700 | 45.85 | 46.10 | 45.85 | 5,000 | 8,200 | -0.1 |
| 22/11/2024 |
46
|
43,500 | 45.70 | 46.20 | 45.70 | 0 | 8,400 | -0.4 |
| 21/11/2024 |
45.85
|
17,000 | 45.60 | 45.95 | 45.55 | 0 | 0 | 0 |
| 20/11/2024 |
45.60
|
90,100 | 45.60 | 45.90 | 45.45 | 1,800 | 2,100 | -0.0 |
| 19/11/2024 |
45.75
|
15,900 | 45.55 | 46.30 | 45.55 | 0 | 500 | -0.0 |
| 18/11/2024 |
45.95
|
60,600 | 46.30 | 46.30 | 45.80 | 0 | 0 | 0 |
| 15/11/2024 |
46.20
|
3,600 | 46.50 | 46.50 | 45.55 | 0 | 100 | -0.0 |
| 14/11/2024 |
46.60
|
130,600 | 46 | 46.75 | 45.85 | 0 | 2,600 | -0.1 |
| 13/11/2024 |
45.50
|
54,500 | 45.50 | 45.85 | 45.25 | 0 | 6,000 | -0.3 |
| 12/11/2024 |
45.85
|
63,500 | 46.35 | 46.50 | 45.80 | 0 | 200 | -0.0 |
| 11/11/2024 |
46.35
|
97,400 | 46.10 | 46.50 | 45.75 | 500 | 2,200 | -0.1 |
| 08/11/2024 |
46.10
|
76,900 | 45.65 | 46.50 | 45.65 | 2,600 | 2,500 | 0.0 |
| 07/11/2024 |
45.65
|
10,100 | 45.75 | 45.95 | 45.65 | 1,000 | 1,300 | -0.0 |
| 06/11/2024 |
45.75
|
23,200 | 45 | 45.75 | 45 | 0 | 0 | 0 |
| 05/11/2024 |
45.30
|
42,900 | 45.45 | 45.45 | 44.80 | 0 | 4,700 | -0.2 |
| 04/11/2024 |
45.50
|
41,700 | 45.70 | 45.70 | 44.70 | 1,800 | 0 | 0.1 |
| 01/11/2024 |
45.75
|
26,700 | 45.80 | 46 | 44.90 | 300 | 0 | 0.0 |
| 31/10/2024 |
45.80
|
7,500 | 46 | 46 | 45.80 | 0 | 5,300 | -0.2 |
| 30/10/2024 |
46.10
|
29,400 | 46 | 46.20 | 45.70 | 0 | 0 | 0 |
| 29/10/2024 |
45.75
|
17,600 | 45.90 | 45.90 | 45.60 | 100 | 0 | 0.0 |
| 28/10/2024 |
45.70
|
24,900 | 45.80 | 46 | 45.30 | 200 | 1,400 | -0.1 |
| 25/10/2024 |
45.90
|
73,400 | 45.75 | 47.20 | 45.75 | 300 | 800 | -0.0 |
| 24/10/2024 |
45.75
|
32,500 | 45.50 | 46.20 | 45.50 | 0 | 3,200 | -0.1 |
| 23/10/2024 |
46
|
29,000 | 46.80 | 46.80 | 46 | 0 | 500 | -0.0 |
| 22/10/2024 |
46.40
|
84,500 | 47.45 | 47.45 | 46.40 | 0 | 1,400 | -0.1 |
| 21/10/2024 |
47.45
|
48,600 | 47.95 | 47.95 | 47.10 | 800 | 0 | 0.0 |
| 18/10/2024 |
48.15
|
36,700 | 48 | 48.45 | 48 | 0 | 0 | 0 |
| 17/10/2024 |
48
|
18,600 | 48.05 | 49 | 47.90 | 0 | 900 | -0.0 |
| 16/10/2024 |
48.20
|
15,300 | 48.40 | 48.50 | 47.85 | 0 | 0 | 0 |
| 15/10/2024 |
48
|
44,100 | 48.10 | 48.40 | 47.80 | 0 | 0 | 0 |
| 14/10/2024 |
48.10
|
15,000 | 47.80 | 48.65 | 47.80 | 300 | 800 | -0.0 |
| 11/10/2024 |
47.65
|
71,000 | 47.55 | 48.20 | 47.55 | 700 | 0 | 0.0 |
| 10/10/2024 |
47.45
|
52,700 | 47.35 | 47.95 | 47.30 | 0 | 900 | -0.0 |
| 09/10/2024 |
47.25
|
36,300 | 47.30 | 47.65 | 46.80 | 0 | 0 | 0 |
| 08/10/2024 |
47.25
|
36,200 | 46.50 | 47.25 | 46.50 | 0 | 500 | -0.0 |
| 07/10/2024 |
46.50
|
30,200 | 46.90 | 46.95 | 46.35 | 200 | 0 | 0.0 |
| 04/10/2024 |
46.35
|
43,200 | 46.50 | 47.55 | 46.30 | 0 | 3,400 | -0.2 |
| 03/10/2024 |
46.50
|
64,000 | 47 | 47.10 | 46.40 | 0 | 42,200 | -2.0 |
| 02/10/2024 |
46.75
|
32,500 | 46.75 | 46.75 | 46.65 | 0 | 17,000 | -0.8 |
| 01/10/2024 |
46.90
|
18,700 | 47.05 | 47.05 | 46.85 | 0 | 0 | 0 |
| 30/09/2024 |
47.05
|
43,400 | 46.75 | 47.15 | 46.75 | 0 | 2,000 | -0.1 |
| 27/09/2024 |
47
|
49,600 | 47 | 47.15 | 46.80 | 8,200 | 0 | 0.4 |
| 26/09/2024 |
47
|
41,100 | 47 | 47.30 | 46.70 | 0 | 0 | 0 |
| 25/09/2024 |
47.10
|
35,700 | 47.30 | 47.30 | 47 | 0 | 0 | 0 |
| 24/09/2024 |
47.05
|
15,500 | 47 | 47.25 | 46.80 | 0 | 1,200 | -0.1 |
| 23/09/2024 |
47
|
13,500 | 47.05 | 47.30 | 46.80 | 0 | 4,200 | -0.2 |
| 20/09/2024 |
47
|
31,900 | 46.80 | 47.35 | 46.80 | 0 | 400 | -0.0 |
| 19/09/2024 |
46.80
|
23,300 | 47 | 47 | 46.45 | 100 | 16,900 | -0.8 |
| 18/09/2024 |
46.50
|
57,000 | 46.70 | 46.70 | 46.45 | 100 | 40,700 | -1.9 |
| 17/09/2024 |
46.70
|
14,900 | 46.50 | 46.70 | 45.65 | 0 | 4,600 | -0.2 |
| 16/09/2024 |
46.50
|
16,800 | 46.50 | 46.90 | 46.45 | 4,000 | 2,300 | 0.1 |
| 13/09/2024 |
46.45
|
24,200 | 46.80 | 46.80 | 46.45 | 0 | 17,200 | -0.8 |
| 12/09/2024 |
46.50
|
65,200 | 46.30 | 46.85 | 46.30 | 4,200 | 57,100 | -2.5 |
| 11/09/2024 |
46.30
|
15,900 | 46.70 | 46.70 | 45.60 | 0 | 2,700 | -0.1 |
| 10/09/2024 |
46.75
|
24,100 | 46.80 | 47 | 46.70 | 0 | 5,100 | -0.2 |
| 09/09/2024 |
46.70
|
35,600 | 47.30 | 47.30 | 46.70 | 0 | 0 | 0 |
| 06/09/2024 |
47
|
53,700 | 48.20 | 48.20 | 47 | 200 | 42,100 | -2.0 |
| 05/09/2024 |
47.90
|
17,100 | 48 | 48.10 | 47.75 | 0 | 4,900 | -0.2 |
| 04/09/2024 |
48.10
|
26,300 | 48.15 | 48.15 | 47.70 | 0 | 3,700 | -0.2 |
| 30/08/2024 |
48.15
|
12,200 | 48.10 | 48.30 | 47.95 | 0 | 1,900 | -0.1 |
| 29/08/2024 |
48.10
|
12,200 | 47.65 | 48.50 | 47.65 | 0 | 0 | 0 |
| 28/08/2024 |
48.50
|
19,700 | 48.60 | 48.80 | 48.50 | 300 | 1,900 | -0.1 |
| 27/08/2024 |
48.50
|
37,900 | 48.05 | 48.80 | 48.05 | 1,100 | 23,900 | -1.1 |
| 26/08/2024 |
48.05
|
18,500 | 48.05 | 48.30 | 48 | 1,000 | 2,200 | -0.1 |
| 23/08/2024 |
48.05
|
7,100 | 48.10 | 48.20 | 48 | 0 | 1,600 | -0.1 |
| 22/08/2024 |
48.10
|
6,700 | 48.05 | 48.10 | 48 | 400 | 1,000 | -0.0 |
| 21/08/2024 |
48.05
|
26,700 | 48.20 | 48.40 | 47.95 | 1,600 | 2,000 | -0.0 |
| 20/08/2024 |
48.10
|
8,500 | 48.25 | 48.45 | 48 | 0 | 0 | 0 |
| 19/08/2024 |
48.25
|
17,800 | 47.85 | 48.40 | 47.85 | 0 | 200 | -0.0 |
| 16/08/2024 |
47.70
|
14,700 | 47.55 | 48 | 47.50 | 800 | 0 | 0.0 |
| 15/08/2024 |
47.05
|
16,100 | 47.75 | 47.80 | 46.50 | 0 | 7,600 | -0.4 |
| 14/08/2024 |
47.75
|
24,700 | 47.70 | 47.80 | 47.65 | 400 | 1,700 | -0.1 |
| 13/08/2024 |
47.65
|
10,400 | 47.60 | 47.80 | 47.40 | 200 | 1,600 | -0.1 |
| 12/08/2024 |
47.55
|
10,900 | 47.55 | 47.70 | 47.55 | 200 | 600 | -0.0 |
| 09/08/2024 |
47.55
|
12,200 | 47.30 | 47.85 | 47.10 | 200 | 3,300 | -0.1 |
| 08/08/2024 |
47
|
12,300 | 47.20 | 47.55 | 47 | 0 | 1,200 | -0.1 |
| 07/08/2024 |
46.75
|
17,100 | 47.20 | 47.20 | 46.75 | 0 | 2,400 | -0.1 |