Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-14) |
-11.90 | -13.02% | 124,200 | -12,200 | -1.0 |
79.50
91.40
79.50
|
2 tháng
(2024-09-16) |
-10 | -11.17% | 183,700 | -11,800 | -1.0 |
79.50
92.50
79.50
|
3 tháng
(2024-08-15) |
-7.63 | -8.76% | 250,200 | -17,300 | -1.5 |
79.50
93.87
79.50
|
6 tháng
(2024-05-17) |
-18.63 | -18.99% | 495,600 | -48,001 | -4.5 |
79.50
98.13
79.50
|
12 tháng
(2023-11-20) |
23.75 | 42.60% | 1,239,500 | -33,490 | -3.4 |
55.75
100.03
79.50
|
24 tháng
(2022-11-24) |
40.63 | 104.53% | 2,397,932 | -58,090 | -4.4 |
34.85
100.03
79.50
|
36 tháng
(2021-11-29) |
33.28 | 72% | 3,015,303 | -3,266 | -1.6 |
34.85
100.03
79.50
|
60 tháng
(2019-12-10) |
46.89 | 143.80% | 4,841,665 | -10,397 | -1.9 |
24.63
100.03
79.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
08/04/2021 |
50.29
|
16,184 | 49.18 | 50.67 | 49.92 | 0 | 0 | 0 |
07/04/2021 |
49.18
|
25,240 | 47.31 | 50.67 | 48.06 | 0 | 0 | 0 |
06/04/2021 |
47.31
|
16,400 | 45.82 | 47.31 | 46.20 | 0 | 0 | 0 |
05/04/2021 |
45.82
|
17,765 | 48.06 | 48.06 | 45.45 | 0 | 0 | 0 |
02/04/2021 |
48.06
|
1,080 | 48.80 | 48.80 | 48.06 | 0 | 0 | 0 |
01/04/2021 |
48.80
|
18,202 | 45.38 | 49.62 | 46.20 | 0 | 600 | -0.0 |
31/03/2021 |
45.38
|
18,800 | 42.84 | 46.79 | 43.29 | 0 | 0 | 0 |
30/03/2021 |
42.84
|
1,200 | 42.99 | 43.36 | 42.84 | 0 | 0 | 0 |
29/03/2021 |
42.99
|
3,000 | 42.47 | 42.99 | 41.87 | 300 | 0 | 0.0 |
26/03/2021 |
42.47
|
0 | 42.47 | 42.47 | 42.47 | 0 | 0 | 0 |
25/03/2021 |
42.47
|
1,800 | 43.14 | 43.51 | 41.95 | 0 | 0 | 0 |
24/03/2021 |
43.14
|
283 | 42.69 | 43.14 | 43.14 | 0 | 0 | 0 |
23/03/2021 |
42.69
|
800 | 43.22 | 43.22 | 42.69 | 0 | 0 | 0 |
22/03/2021 |
43.22
|
0 | 43.22 | 43.22 | 43.22 | 0 | 0 | 0 |
19/03/2021 |
43.22
|
1,200 | 43.22 | 43.22 | 43.14 | 0 | 0 | 0 |
18/03/2021 |
43.22
|
2,100 | 43.81 | 43.81 | 43.22 | 0 | 0 | 0 |
17/03/2021 |
43.81
|
5,600 | 42.47 | 43.81 | 42.10 | 0 | 0 | 0 |
16/03/2021 |
42.47
|
700 | 43.07 | 43.07 | 42.47 | 0 | 0 | 0 |
15/03/2021 |
43.07
|
1,300 | 44.63 | 44.63 | 43.07 | 0 | 0 | 0 |
12/03/2021 |
44.63
|
13,000 | 42.54 | 44.63 | 41.73 | 0 | 0 | 0 |
11/03/2021 |
42.54
|
13,504 | 42.47 | 43.07 | 42.47 | 0 | 0 | 0 |
10/03/2021 |
42.47
|
4,000 | 42.47 | 42.47 | 42.47 | 0 | 0 | 0 |
09/03/2021 |
42.47
|
0 | 42.47 | 42.47 | 42.47 | 0 | 0 | 0 |
08/03/2021 |
42.47
|
1,000 | 42.47 | 42.47 | 42.47 | 0 | 0 | 0 |
05/03/2021 |
42.47
|
1,600 | 42.92 | 42.92 | 42.40 | 0 | 0 | 0 |
04/03/2021 |
42.92
|
0 | 42.92 | 42.92 | 42.92 | 0 | 0 | 0 |
03/03/2021 |
42.92
|
3,900 | 42.10 | 42.99 | 42.10 | 0 | 0 | 0 |
02/03/2021 |
42.10
|
797 | 41.95 | 43.29 | 38.45 | 0 | 0 | 0 |
01/03/2021 |
41.95
|
5,400 | 42.25 | 43.14 | 41.73 | 200 | 1,000 | -0.0 |
26/02/2021 |
42.25
|
1,730 | 42.40 | 42.40 | 42.25 | 0 | 0 | 0 |
25/02/2021 |
42.40
|
400 | 43.36 | 43.36 | 42.10 | 0 | 0 | 0 |
24/02/2021 |
43.36
|
600 | 43.29 | 43.36 | 41.73 | 0 | 0 | 0 |
23/02/2021 |
43.29
|
500 | 43.51 | 43.51 | 41.73 | 0 | 0 | 0 |
22/02/2021 |
43.51
|
230 | 42.62 | 43.51 | 43.51 | 0 | 0 | 0 |
19/02/2021 |
42.62
|
3,000 | 43.07 | 43.22 | 42.62 | 0 | 0 | 0 |
18/02/2021 |
43.07
|
500 | 43.14 | 43.14 | 43.07 | 0 | 0 | 0 |
17/02/2021 |
43.14
|
1,002 | 42.47 | 43.22 | 43.14 | 0 | 0 | 0 |
09/02/2021 |
42.47
|
200 | 42.40 | 42.47 | 42.40 | 0 | 0 | 0 |
08/02/2021 |
42.40
|
2,800 | 41.73 | 42.84 | 41.73 | 0 | 0 | 0 |
05/02/2021 |
41.73
|
4,802 | 43.22 | 43.22 | 41.73 | 0 | 0 | 0 |
04/02/2021 |
43.22
|
0 | 43.22 | 43.22 | 43.22 | 0 | 0 | 0 |
03/02/2021 |
43.22
|
200 | 44.18 | 44.18 | 42.62 | 0 | 0 | 0 |
02/02/2021 |
44.18
|
0 | 44.18 | 44.18 | 44.18 | 0 | 0 | 0 |
01/02/2021 |
44.18
|
100 | 42.17 | 44.18 | 44.18 | 0 | 0 | 0 |
29/01/2021 |
42.17
|
500 | 41.87 | 42.40 | 41.87 | 100 | 0 | 0.0 |
28/01/2021 |
41.87
|
6,200 | 46.49 | 46.49 | 41.87 | 0 | 0 | 0 |
27/01/2021 |
46.49
|
3,700 | 43.44 | 46.49 | 41.28 | 100 | 0 | 0.0 |
26/01/2021 |
43.44
|
500 | 43.74 | 44.33 | 43.44 | 0 | 0 | 0 |
25/01/2021 |
43.74
|
4,707 | 43.51 | 47.84 | 43.74 | 0 | 0 | 0 |
22/01/2021 |
43.51
|
11,200 | 43.51 | 43.89 | 43.51 | 0 | 0 | 0 |
21/01/2021 |
43.51
|
330 | 43.51 | 43.51 | 41.73 | 0 | 0 | 0 |
20/01/2021 |
43.51
|
1,500 | 41.13 | 45.00 | 41.73 | 0 | 0 | 0 |
19/01/2021 |
41.13
|
3,400 | 43.96 | 43.96 | 41.13 | 0 | 3,000 | -0.2 |
18/01/2021 |
43.96
|
4,140 | 43.96 | 44.71 | 43.96 | 0 | 0 | 0 |
15/01/2021 |
43.96
|
4,874 | 44.63 | 44.71 | 41.13 | 0 | 1,100 | -0.1 |
14/01/2021 |
44.63
|
10,700 | 44.63 | 44.63 | 43.29 | 0 | 0 | 0 |
13/01/2021 |
44.63
|
3,700 | 44.71 | 44.71 | 43.51 | 0 | 0 | 0 |
12/01/2021 |
44.71
|
2,300 | 44.71 | 45.00 | 44.71 | 1,100 | 0 | 0.1 |
11/01/2021 |
44.71
|
2,900 | 44.26 | 45.82 | 44.33 | 0 | 0 | 0 |
08/01/2021 |
44.26
|
3,900 | 44.26 | 44.26 | 43.59 | 0 | 0 | 0 |
07/01/2021 |
44.26
|
10,700 | 44.63 | 45.08 | 41.13 | 100 | 0 | 0.0 |
06/01/2021 |
44.63
|
10,020 | 44.71 | 44.71 | 43.96 | 0 | 2,300 | -0.1 |
05/01/2021 |
44.71
|
1,559 | 44.71 | 44.71 | 44.41 | 0 | 0 | 0 |
04/01/2021 |
44.71
|
11,200 | 44.71 | 44.78 | 44.41 | 300 | 0 | 0.0 |
31/12/2020 |
44.71
|
7,600 | 44.71 | 45.38 | 44.56 | 1,400 | 0 | 0.1 |
30/12/2020 |
44.71
|
5,130 | 44.71 | 44.71 | 44.33 | 0 | 0 | 0 |
29/12/2020 |
44.71
|
75 | 44.71 | 44.71 | 44.71 | 0 | 0 | 0 |
28/12/2020 |
44.71
|
3,110 | 44.71 | 44.71 | 44.56 | 0 | 0 | 0 |
25/12/2020 |
44.71
|
380 | 44.41 | 44.71 | 44.41 | 0 | 0 | 0 |
24/12/2020 |
44.41
|
1,220 | 45.45 | 45.45 | 44.41 | 0 | 0 | 0 |
23/12/2020 |
45.45
|
6,720 | 44.33 | 45.45 | 44.26 | 0 | 0 | 0 |
22/12/2020 |
44.33
|
1,410 | 44.48 | 44.48 | 44.33 | 0 | 0 | 0 |
21/12/2020 |
44.48
|
2,701 | 43.66 | 44.48 | 43.66 | 0 | 0 | 0 |
18/12/2020 |
43.66
|
569 | 43.96 | 43.96 | 43.66 | 0 | 0 | 0 |
17/12/2020 |
43.96
|
4,213 | 43.66 | 43.96 | 43.59 | 0 | 0 | 0 |
16/12/2020 |
43.66
|
2,810 | 43.66 | 43.96 | 43.59 | 0 | 400 | -0.0 |
15/12/2020 |
43.66
|
2,210 | 43.66 | 43.66 | 43.22 | 0 | 0 | 0 |
14/12/2020 |
43.66
|
100 | 43.96 | 43.96 | 43.66 | 0 | 0 | 0 |
11/12/2020 |
43.96
|
1,910 | 43.96 | 43.96 | 43.59 | 0 | 0 | 0 |
10/12/2020 |
43.96
|
100 | 44.33 | 44.33 | 43.96 | 0 | 0 | 0 |
09/12/2020 |
44.33
|
3,360 | 43.59 | 44.33 | 43.59 | 0 | 1,600 | -0.1 |
08/12/2020 |
43.59
|
1,740 | 43.96 | 43.96 | 43.59 | 0 | 0 | 0 |
07/12/2020 |
43.96
|
2,500 | 43.59 | 43.96 | 43.59 | 0 | 0 | 0 |
04/12/2020 |
43.59
|
310 | 44.71 | 44.71 | 43.59 | 0 | 0 | 0 |
03/12/2020 |
44.71
|
0 | 44.71 | 44.71 | 44.71 | 0 | 0 | 0 |
02/12/2020 |
44.71
|
10 | 44.71 | 44.71 | 44.71 | 0 | 0 | 0 |
01/12/2020 |
44.71
|
200 | 44.18 | 44.71 | 44.71 | 0 | 0 | 0 |
30/11/2020 |
44.18
|
0 | 44.18 | 44.18 | 44.18 | 0 | 0 | 0 |
27/11/2020 |
44.18
|
10 | 44.18 | 44.18 | 44.18 | 0 | 0 | 0 |
26/11/2020 |
44.18
|
100 | 44.48 | 44.48 | 44.18 | 0 | 0 | 0 |
25/11/2020 |
44.48
|
0 | 44.48 | 44.48 | 44.48 | 0 | 0 | 0 |
24/11/2020 |
44.48
|
310 | 42.99 | 44.48 | 43.96 | 0 | 0 | 0 |
23/11/2020 |
42.99
|
230 | 43.59 | 43.59 | 42.99 | 0 | 0 | 0 |
20/11/2020 |
43.59
|
100 | 43.22 | 43.59 | 43.59 | 0 | 0 | 0 |
19/11/2020 |
43.22
|
1,800 | 43.22 | 43.22 | 42.84 | 0 | 0 | 0 |
18/11/2020 |
43.22
|
300 | 43.22 | 43.22 | 42.84 | 0 | 0 | 0 |
17/11/2020 |
43.22
|
600 | 43.59 | 43.59 | 42.92 | 0 | 0 | 0 |
16/11/2020 |
43.59
|
0 | 43.59 | 43.59 | 43.59 | 0 | 0 | 0 |
13/11/2020 |
43.59
|
1,910 | 42.84 | 43.96 | 42.84 | 0 | 200 | -0.0 |
12/11/2020 |
42.84
|
4,900 | 42.92 | 42.92 | 42.84 | 0 | 0 | 0 |