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) |
-0.60 | -2.26% | 384,600 | 1,400 | 0.0 |
25.30
27.50
25.70
|
2 tháng
(2024-07-22) |
-2 | -7.17% | 847,500 | 100 | -0.0 |
24.70
28
25.70
|
3 tháng
(2024-06-20) |
-6.80 | -20.80% | 1,744,900 | 33,900 | 0.9 |
24.70
32.70
25.70
|
6 tháng
(2024-03-22) |
-1.60 | -5.82% | 5,044,200 | -983,119 | -34.0 |
24.70
38.80
25.70
|
12 tháng
(2023-09-25) |
-2.60 | -9.12% | 5,743,500 | -872,719 | -30.3 |
22
38.80
25.70
|
24 tháng
(2022-09-29) |
-29.10 | -52.91% | 7,445,298 | -400,549 | -13.1 |
22
55.20
25.70
|
36 tháng
(2021-10-04) |
-58.14 | -69.18% | 9,500,497 | -23,053,228 | -2,522.1 |
22
91.12
25.70
|
60 tháng
(2019-12-09) |
-40.10 | -60.76% | 23,485,675 | -20,762,193 | -2,393.9 |
22
91.12
25.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
17/04/2020 |
56.47
|
129,385 | 49.10 | 56.47 | 52.88 | 2,000 | 200 | 0.1 |
16/04/2020 |
49.10
|
24,855 | 45.04 | 49.10 | 49.10 | 0 | 0 | 0 |
15/04/2020 |
45.04
|
87,961 | 39.66 | 45.04 | 33.33 | 0 | 0 | 0 |
14/04/2020 |
39.66
|
15,251 | 38.53 | 39.66 | 38.62 | 0 | 0 | 0 |
13/04/2020 |
38.53
|
8,100 | 39.28 | 39.66 | 38.34 | 100 | 0 | 0.0 |
10/04/2020 |
39.28
|
16,864 | 39.38 | 41.07 | 38.71 | 200 | 0 | 0.0 |
09/04/2020 |
39.38
|
32,300 | 39.66 | 40.04 | 38.71 | 0 | 0 | 0 |
08/04/2020 |
39.66
|
13,805 | 39.66 | 40.13 | 37.77 | 100 | 0 | 0.0 |
07/04/2020 |
39.66
|
7,040 | 37.77 | 42.49 | 38.71 | 100 | 0 | 0.0 |
06/04/2020 |
37.77
|
35,710 | 37.68 | 40.51 | 37.77 | 0 | 2,000 | -0.1 |
03/04/2020 |
37.68
|
19,995 | 33.80 | 37.77 | 34.94 | 0 | 0 | 0 |
01/04/2020 |
33.80
|
4,800 | 33.52 | 34.84 | 33.52 | 300 | 0 | 0.0 |
31/03/2020 |
33.52
|
4,900 | 33.62 | 33.62 | 33.05 | 0 | 0 | 0 |
30/03/2020 |
33.62
|
15,447 | 35.41 | 35.41 | 33.14 | 3,200 | 0 | 0.1 |
27/03/2020 |
35.41
|
16,800 | 35.88 | 36.64 | 35.03 | 0 | 1,500 | -0.1 |
26/03/2020 |
35.88
|
5,616 | 36.35 | 36.73 | 35.88 | 200 | 0 | 0.0 |
25/03/2020 |
36.35
|
8,300 | 36.83 | 37.30 | 36.35 | 0 | 0 | 0 |
24/03/2020 |
36.83
|
2,500 | 38.71 | 38.71 | 36.83 | 0 | 0 | 0 |
23/03/2020 |
38.71
|
9,436 | 40.60 | 40.60 | 38.62 | 0 | 0 | 0 |
20/03/2020 |
40.60
|
2,936 | 40.51 | 42.49 | 39.66 | 0 | 0 | 0 |
19/03/2020 |
40.51
|
2,983 | 40.51 | 40.60 | 38.71 | 0 | 0 | 0 |
18/03/2020 |
40.51
|
18,903 | 38.43 | 41.36 | 39.66 | 0 | 0 | 0 |
17/03/2020 |
38.43
|
2,810 | 36.83 | 38.43 | 33.99 | 100 | 0 | 0.0 |
16/03/2020 |
36.83
|
5,230 | 35.50 | 38.71 | 36.83 | 0 | 0 | 0 |
13/03/2020 |
35.50
|
2,407 | 39.00 | 39.00 | 34.94 | 100 | 0 | 0.0 |
12/03/2020 |
39.00
|
8,715 | 44.38 | 44.38 | 38.71 | 400 | 300 | 0.0 |
11/03/2020 |
44.38
|
8,800 | 48.06 | 48.06 | 44.19 | 800 | 100 | 0.0 |
10/03/2020 |
48.06
|
6,135 | 47.97 | 48.06 | 42.59 | 0 | 0 | 0 |
09/03/2020 |
47.97
|
3,400 | 49.76 | 51.65 | 42.40 | 0 | 0 | 0 |
06/03/2020 |
49.76
|
3,950 | 49.20 | 49.76 | 49.10 | 0 | 0 | 0 |
05/03/2020 |
49.20
|
2,825 | 49.10 | 49.86 | 49.10 | 0 | 100 | -0.0 |
04/03/2020 |
49.10
|
6,412 | 49.29 | 51.93 | 49.10 | 200 | 0 | 0.0 |
03/03/2020 |
49.29
|
5,028 | 49.38 | 49.76 | 49.10 | 0 | 0 | 0 |
02/03/2020 |
49.38
|
3,400 | 51.93 | 51.93 | 49.10 | 0 | 0 | 0 |
28/02/2020 |
51.93
|
801 | 52.22 | 52.22 | 51.93 | 0 | 0 | 0 |
27/02/2020 |
52.22
|
2,300 | 52.88 | 54.67 | 52.22 | 0 | 0 | 0 |
26/02/2020 |
52.88
|
409 | 52.12 | 52.88 | 52.88 | 0 | 0 | 0 |
25/02/2020 |
52.12
|
5,715 | 52.78 | 54.67 | 52.03 | 0 | 0 | 0 |
24/02/2020 |
52.78
|
1,603 | 54.67 | 54.67 | 52.78 | 0 | 0 | 0 |
21/02/2020 |
54.67
|
4,273 | 53.92 | 54.86 | 53.92 | 17 | 0 | 0.0 |
20/02/2020 |
53.92
|
5,400 | 55.33 | 55.71 | 53.92 | 0 | 0 | 0 |
19/02/2020 |
55.33
|
5,079 | 55.33 | 55.33 | 53.82 | 0 | 0 | 0 |
18/02/2020 |
55.33
|
0 | 55.71 | 55.33 | 55.33 | 0 | 0 | 0 |
17/02/2020 |
55.71
|
6,800 | 55.43 | 55.71 | 54.86 | 0 | 0 | 0 |
14/02/2020 |
55.43
|
10,000 | 55.71 | 55.71 | 55.14 | 0 | 0 | 0 |
13/02/2020 |
55.71
|
8,620 | 56.28 | 56.37 | 53.82 | 0 | 0 | 0 |
12/02/2020 |
56.28
|
11,200 | 55.90 | 56.37 | 53.07 | 0 | 0 | 0 |
11/02/2020 |
55.90
|
3,469 | 55.71 | 56.47 | 55.71 | 0 | 0 | 0 |
10/02/2020 |
55.71
|
24,200 | 54.58 | 55.71 | 51.93 | 0 | 100 | -0.0 |
07/02/2020 |
54.58
|
7,010 | 54.77 | 54.77 | 54.58 | 0 | 0 | 0 |
06/02/2020 |
54.77
|
12,911 | 54.77 | 56.47 | 54.29 | 0 | 0 | 0 |
05/02/2020 |
54.77
|
55,543 | 54.29 | 54.77 | 47.21 | 0 | 0 | 0 |
04/02/2020 |
54.29
|
3,764 | 56.66 | 56.66 | 54.29 | 0 | 0 | 0 |
03/02/2020 |
56.66
|
6,593 | 62.13 | 62.13 | 56.66 | 100 | 0 | 0.0 |
31/01/2020 |
62.13
|
14,057 | 61.38 | 62.32 | 54.77 | 200 | 0 | 0.0 |
30/01/2020 |
61.38
|
22,051 | 61.57 | 62.32 | 61.28 | 0 | 0 | 0 |
22/01/2020 |
61.57
|
2,013 | 62.23 | 62.32 | 61.57 | 0 | 1,500 | -0.1 |
21/01/2020 |
62.23
|
10,769 | 62.32 | 62.32 | 62.13 | 0 | 200 | -0.0 |
20/01/2020 |
62.32
|
2,274 | 62.32 | 62.32 | 62.32 | 0 | 0 | 0 |
17/01/2020 |
62.32
|
8,151 | 62.32 | 62.32 | 61.57 | 100 | 0 | 0.0 |
16/01/2020 |
62.32
|
11,283 | 62.32 | 62.32 | 62.23 | 0 | 0 | 0 |
15/01/2020 |
62.32
|
25,361 | 62.23 | 62.32 | 61.47 | 0 | 0 | 0 |
14/01/2020 |
62.23
|
14,393 | 62.23 | 62.23 | 61.47 | 0 | 0 | 0 |
13/01/2020 |
62.23
|
17,710 | 62.23 | 62.23 | 61.47 | 0 | 0 | 0 |
10/01/2020 |
62.23
|
8,789 | 62.23 | 62.32 | 61.57 | 0 | 0 | 0 |
09/01/2020 |
62.23
|
32,659 | 62.23 | 62.32 | 61.38 | 0 | 0 | 0 |
08/01/2020 |
62.23
|
12,790 | 62.32 | 62.32 | 61.85 | 0 | 0 | 0 |
07/01/2020 |
62.32
|
34,804 | 62.32 | 62.32 | 61.47 | 0 | 0 | 0 |
06/01/2020 |
62.32
|
6,965 | 62.32 | 62.32 | 61.66 | 0 | 0 | 0 |
03/01/2020 |
62.32
|
30,330 | 62.32 | 62.42 | 61.38 | 0 | 0 | 0 |
02/01/2020 |
62.32
|
30,336 | 62.32 | 62.32 | 62.13 | 0 | 0 | 0 |
31/12/2019 |
62.32
|
15,051 | 62.32 | 62.32 | 62.23 | 0 | 0 | 0 |
30/12/2019 |
62.32
|
41,765 | 62.23 | 62.60 | 62.13 | 0 | 0 | 0 |
27/12/2019 |
62.23
|
51,760 | 62.32 | 62.70 | 62.23 | 0 | 0 | 0 |
26/12/2019 |
62.32
|
22,640 | 62.23 | 62.32 | 62.13 | 0 | 0 | 0 |
25/12/2019 |
62.23
|
45,585 | 61.94 | 62.60 | 61.47 | 0 | 0 | 0 |
24/12/2019 |
61.94
|
51,730 | 61.38 | 62.32 | 61.47 | 0 | 0 | 0 |
23/12/2019 |
61.38
|
57,620 | 61.94 | 62.32 | 61.19 | 0 | 0 | 0 |
20/12/2019 |
61.94
|
36,291 | 62.32 | 62.79 | 61.94 | 0 | 0 | 0 |
19/12/2019 |
62.32
|
14,311 | 62.32 | 62.79 | 62.13 | 0 | 0 | 0 |
18/12/2019 |
62.32
|
32,499 | 62.23 | 63.74 | 62.13 | 0 | 0 | 0 |
17/12/2019 |
62.23
|
75,555 | 62.23 | 64.21 | 61.38 | 0 | 100 | -0.0 |
16/12/2019 |
62.23
|
37,776 | 62.13 | 62.60 | 61.38 | 0 | 0 | 0 |
13/12/2019 |
62.13
|
65,735 | 62.51 | 62.70 | 62.04 | 0 | 0 | 0 |
12/12/2019 |
62.51
|
20,740 | 61.85 | 63.26 | 61.38 | 100 | 0 | 0.0 |
11/12/2019 |
61.85
|
64,940 | 61.47 | 63.26 | 60.05 | 100 | 0 | 0.0 |
10/12/2019 |
61.47
|
158,368 | 66.00 | 66.00 | 58.54 | 0 | 0 | 0 |
09/12/2019 |
66.00
|
63,600 | 66.00 | 75.54 | 65.63 | 0 | 0 | 0 |