Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
-4.60 | -1.96% | 204,300 | 0 | 0 |
219.90
240
230
|
2 tháng
(2024-07-22) |
17.80 | 8.39% | 327,200 | 0 | 0 |
198
240
230
|
3 tháng
(2024-06-24) |
27.90 | 13.81% | 449,500 | -100 | -0.0 |
198
240
230
|
6 tháng
(2024-03-25) |
18.20 | 8.59% | 1,349,200 | -100 | -0.0 |
183.40
242.50
230
|
12 tháng
(2023-09-26) |
103.70 | 82.11% | 2,860,600 | -1,100 | -0.2 |
109.30
242.50
230
|
24 tháng
(2022-10-03) |
136 | 144.68% | 4,478,396 | 0 | -0.1 |
48.90
242.50
230
|
36 tháng
(2021-10-06) |
87.60 | 61.52% | 9,587,774 | -300 | -0.2 |
48.90
275
230
|
60 tháng
(2019-10-17) |
115.30 | 100.52% | 15,481,221 | 1,380 | -0.3 |
48.90
275
230
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
18/09/2018 |
65.40
|
6,840 | 64 | 66 | 64 | 0 | 0 | 0 |
17/09/2018 |
64
|
6,110 | 62 | 64.50 | 61.90 | 0 | 0 | 0 |
14/09/2018 |
62
|
3,800 | 61.30 | 62.50 | 61.30 | 0 | 0 | 0 |
13/09/2018 |
61.30
|
500 | 60.50 | 61.30 | 61.30 | 0 | 0 | 0 |
12/09/2018 |
60.50
|
1,910 | 61 | 69.30 | 60.50 | 0 | 0 | 0 |
11/09/2018 |
61
|
210 | 58.70 | 61 | 59.60 | 0 | 0 | 0 |
10/09/2018 |
58.70
|
3,700 | 59.30 | 60 | 58.50 | 0 | 0 | 0 |
07/09/2018 |
59.30
|
6,200 | 59.80 | 59.80 | 58.90 | 0 | 0 | 0 |
06/09/2018 |
59.80
|
1,800 | 60 | 60 | 56.10 | 0 | 0 | 0 |
05/09/2018 |
60
|
4,250 | 60.60 | 60.60 | 59.90 | 0 | 0 | 0 |
04/09/2018 |
60.60
|
110 | 60 | 60.60 | 60.60 | 0 | 0 | 0 |
31/08/2018 |
60
|
4,600 | 60.20 | 60.20 | 59 | 0 | 0 | 0 |
30/08/2018 |
60.20
|
6,900 | 56 | 60.90 | 57.50 | 0 | 0 | 0 |
29/08/2018 |
56
|
4,900 | 57.20 | 57.20 | 55 | 0 | 0 | 0 |
28/08/2018 |
57.20
|
7,900 | 59 | 59 | 57 | 0 | 0 | 0 |
27/08/2018 |
59
|
4,500 | 61 | 61 | 59 | 0 | 0 | 0 |
24/08/2018 |
61
|
14,600 | 60.90 | 61.50 | 60.90 | 0 | 0 | 0 |
23/08/2018 |
60.90
|
13,000 | 58.70 | 62.50 | 60 | 0 | 0 | 0 |
22/08/2018 |
58.70
|
18,720 | 57.50 | 59.50 | 55 | 0 | 0 | 0 |
21/08/2018 |
57.50
|
21,230 | 50.50 | 57.50 | 53.90 | 0 | 0 | 0 |
20/08/2018 |
50.50
|
12,700 | 49.20 | 55 | 49.50 | 0 | 0 | 0 |
17/08/2018 |
49.20
|
300 | 49 | 50 | 49.20 | 0 | 0 | 0 |
16/08/2018 |
49
|
400 | 48.50 | 49.40 | 49 | 0 | 0 | 0 |
15/08/2018 |
48.50
|
1,600 | 49 | 49.20 | 48.50 | 0 | 0 | 0 |
14/08/2018 |
49
|
2,800 | 49.50 | 49.50 | 49 | 0 | 0 | 0 |
13/08/2018 |
49.50
|
700 | 49.90 | 49.90 | 49.50 | 0 | 0 | 0 |
10/08/2018 |
49.90
|
600 | 49.50 | 51 | 49 | 0 | 0 | 0 |
09/08/2018 |
49.50
|
0 | 49.90 | 49.50 | 49.50 | 0 | 0 | 0 |
08/08/2018 |
49.90
|
3,400 | 49.20 | 50.30 | 49 | 0 | 0 | 0 |
07/08/2018 |
49.20
|
3,500 | 50 | 50.80 | 49.20 | 0 | 0 | 0 |
06/08/2018 |
50
|
800 | 50 | 51.50 | 50 | 0 | 0 | 0 |
03/08/2018 |
50
|
1,900 | 49.90 | 50 | 49.50 | 0 | 0 | 0 |
02/08/2018 |
49.90
|
800 | 50 | 50 | 49.90 | 0 | 0 | 0 |
01/08/2018 |
50
|
2,800 | 50 | 51 | 49.80 | 0 | 0 | 0 |
31/07/2018 |
50
|
1,400 | 50 | 50 | 48.50 | 0 | 0 | 0 |
30/07/2018 |
50
|
2,939 | 50 | 50 | 50 | 0 | 0 | 0 |
27/07/2018 |
50
|
1,340 | 50 | 50 | 50 | 0 | 0 | 0 |
26/07/2018 |
50
|
1,300 | 49 | 51.50 | 49.10 | 0 | 0 | 0 |
25/07/2018 |
49
|
2,900 | 50 | 50 | 49 | 0 | 0 | 0 |
24/07/2018 |
50
|
1,800 | 49 | 52 | 49 | 0 | 0 | 0 |
23/07/2018 |
49
|
2,800 | 49 | 55.60 | 48.50 | 0 | 0 | 0 |
20/07/2018 |
49
|
1,300 | 48.70 | 49 | 48.10 | 0 | 0 | 0 |
19/07/2018 |
48.70
|
3,800 | 54 | 54 | 48 | 0 | 0 | 0 |
18/07/2018 |
54
|
200 | 49.50 | 54 | 54 | 0 | 0 | 0 |
17/07/2018 |
49.50
|
300 | 48.40 | 54 | 49.50 | 0 | 0 | 0 |
16/07/2018 |
48.40
|
1,300 | 48 | 48.50 | 48.20 | 0 | 0 | 0 |
13/07/2018 |
48
|
5,700 | 49.50 | 49.50 | 48 | 0 | 0 | 0 |
12/07/2018 |
49.50
|
300 | 48 | 49.50 | 49.50 | 0 | 0 | 0 |
11/07/2018 |
48
|
1,000 | 49.10 | 50 | 48 | 0 | 0 | 0 |
10/07/2018 |
49.10
|
800 | 49.50 | 49.50 | 49.10 | 0 | 0 | 0 |
09/07/2018 |
49.50
|
500 | 49.80 | 49.80 | 49.50 | 0 | 0 | 0 |
06/07/2018 |
49.80
|
100 | 49.50 | 49.80 | 49.80 | 0 | 0 | 0 |
05/07/2018 |
49.50
|
1,400 | 52 | 52.30 | 48.50 | 0 | 0 | 0 |
04/07/2018 |
52
|
100 | 49.20 | 52 | 52 | 0 | 0 | 0 |
03/07/2018 |
49.20
|
1,000 | 49.50 | 52 | 49 | 0 | 0 | 0 |
02/07/2018 |
49.50
|
1,200 | 50.20 | 50.40 | 49.10 | 0 | 0 | 0 |
29/06/2018 |
50.20
|
2,200 | 50.90 | 50.90 | 50.10 | 0 | 0 | 0 |
28/06/2018 |
50.90
|
2,200 | 50.60 | 51 | 50 | 0 | 0 | 0 |
27/06/2018 |
50.60
|
4,300 | 50.60 | 51 | 50.60 | 0 | 0 | 0 |
26/06/2018 |
50.60
|
1,000 | 50.50 | 50.70 | 50.60 | 0 | 0 | 0 |
25/06/2018 |
50.50
|
1,700 | 50.80 | 53.90 | 50.50 | 0 | 0 | 0 |
22/06/2018 |
50.80
|
500 | 51.10 | 51.10 | 49.50 | 0 | 0 | 0 |
21/06/2018 |
51.10
|
4,900 | 50.50 | 51.10 | 48.10 | 0 | 0 | 0 |
20/06/2018 |
50.50
|
3,100 | 51.50 | 51.50 | 50.50 | 0 | 0 | 0 |
19/06/2018 |
51.50
|
6,000 | 51.50 | 52 | 50 | 0 | 0 | 0 |
18/06/2018 |
51.50
|
900 | 55 | 55 | 51 | 0 | 0 | 0 |
15/06/2018 |
55
|
100 | 52.90 | 55 | 55 | 0 | 0 | 0 |
14/06/2018 |
52.90
|
2,300 | 52 | 53 | 52 | 0 | 0 | 0 |
13/06/2018 |
52
|
1,000 | 52.30 | 52.30 | 52 | 0 | 0 | 0 |
12/06/2018 |
52.30
|
1,900 | 52.60 | 52.90 | 52.30 | 0 | 0 | 0 |
11/06/2018 |
52.60
|
1,600 | 54.50 | 55 | 52.60 | 0 | 0 | 0 |
08/06/2018 |
54.50
|
600 | 53 | 55.50 | 54.50 | 0 | 0 | 0 |
07/06/2018 |
53
|
600 | 52.70 | 54.50 | 53 | 0 | 0 | 0 |
06/06/2018 |
52.70
|
2,500 | 52.50 | 53.90 | 52.70 | 0 | 0 | 0 |
05/06/2018 |
52.50
|
1,200 | 52.70 | 53 | 52.50 | 0 | 0 | 0 |
04/06/2018 |
52.70
|
2,900 | 52.50 | 52.70 | 52.20 | 0 | 0 | 0 |
01/06/2018 |
52.50
|
2,000 | 52.90 | 54.80 | 52.50 | 0 | 0 | 0 |
31/05/2018 |
52.90
|
7,700 | 53 | 53 | 52.30 | 0 | 0 | 0 |
30/05/2018 |
53
|
1,000 | 51 | 58.70 | 53 | 0 | 0 | 0 |
29/05/2018 |
51
|
800 | 48.50 | 52.50 | 50.50 | 0 | 0 | 0 |
28/05/2018 |
48.50
|
5,600 | 54 | 54 | 48.50 | 0 | 0 | 0 |
25/05/2018 |
54
|
1,200 | 56 | 56 | 53.20 | 0 | 0 | 0 |
24/05/2018 |
56
|
1,900 | 52.10 | 62.50 | 55 | 0 | 0 | 0 |
23/05/2018 |
52.10
|
1,500 | 51 | 59.10 | 52.10 | 0 | 0 | 0 |
22/05/2018 |
51
|
1,700 | 55 | 55 | 51 | 0 | 0 | 0 |
21/05/2018 |
55
|
600 | 55 | 55 | 53 | 0 | 0 | 0 |
18/05/2018 |
55
|
3,500 | 54.90 | 55 | 55 | 0 | 0 | 0 |
17/05/2018 |
54.90
|
3,300 | 55 | 55 | 54.90 | 0 | 0 | 0 |
16/05/2018 |
55
|
2,800 | 55.90 | 55.90 | 54 | 0 | 0 | 0 |
15/05/2018 |
55.90
|
1,200 | 53.70 | 55.90 | 54 | 0 | 0 | 0 |
14/05/2018 |
53.70
|
1,900 | 54.90 | 57 | 53.70 | 0 | 0 | 0 |
11/05/2018 |
54.90
|
100 | 56 | 56 | 54.90 | 0 | 0 | 0 |
10/05/2018 |
56
|
6,900 | 58 | 58 | 56 | 0 | 0 | 0 |
09/05/2018 |
58
|
2,450 | 55 | 58 | 56.50 | 0 | 0 | 0 |
08/05/2018 |
55
|
6,039 | 54 | 55.50 | 54 | 0 | 0 | 0 |
07/05/2018 |
54
|
4,700 | 53 | 54.50 | 54 | 0 | 0 | 0 |
04/05/2018 |
53
|
3,600 | 53 | 57.50 | 53 | 0 | 0 | 0 |
03/05/2018 |
53
|
4,700 | 51.10 | 53.90 | 53 | 0 | 0 | 0 |
02/05/2018 |
51.10
|
14,400 | 54.50 | 55.30 | 51 | 0 | 0 | 0 |
27/04/2018 |
54.50
|
600 | 55.80 | 56.50 | 54.50 | 0 | 0 | 0 |