Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-22) |
-4.50 | -25.57% | 13,342 | 0 | 0 |
12
21
12.80
|
2 tháng
(2024-09-23) |
-6.70 | -33.84% | 27,261 | 0 | 0 |
12
21
12.80
|
3 tháng
(2024-08-23) |
-6.80 | -34.17% | 30,271 | 0 | 0 |
12
21
12.80
|
6 tháng
(2024-05-27) |
1.90 | 16.96% | 138,214 | 4,800 | 0.1 |
11.20
21
12.80
|
12 tháng
(2023-11-27) |
3 | 29.70% | 190,501 | 5,000 | 0.1 |
7.60
21
12.80
|
24 tháng
(2022-12-02) |
-2.90 | -18.12% | 221,704 | 5,000 | 0.1 |
7.60
21
12.80
|
36 tháng
(2021-12-07) |
-20.50 | -61.01% | 894,009 | 5,000 | 0.1 |
7.60
34.90
12.80
|
60 tháng
(2019-12-18) |
-19.70 | -60.06% | 897,509 | 5,000 | 0.1 |
7.60
36.90
12.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
03/07/2018 |
34.30
|
8,400 | 34.50 | 34.60 | 34.30 | 0 | 0 | 0 |
02/07/2018 |
34.60
|
8,400 | 35 | 35 | 34.30 | 0 | 0 | 0 |
29/06/2018 |
35
|
8,200 | 34.90 | 35 | 34.60 | 0 | 0 | 0 |
28/06/2018 |
34.90
|
9,400 | 35.20 | 35.30 | 34.80 | 0 | 0 | 0 |
27/06/2018 |
35.30
|
8,400 | 35.60 | 35.80 | 35.30 | 0 | 0 | 0 |
26/06/2018 |
35.70
|
9,000 | 35.80 | 35.90 | 35.50 | 0 | 0 | 0 |
25/06/2018 |
36.20
|
9,500 | 36.20 | 36.40 | 36.10 | 0 | 0 | 0 |
22/06/2018 |
36.10
|
8,300 | 35.60 | 36.10 | 35.50 | 0 | 0 | 0 |
21/06/2018 |
35.90
|
9,700 | 36.30 | 36.30 | 35.60 | 0 | 0 | 0 |
20/06/2018 |
36.20
|
10,500 | 36 | 36.20 | 36 | 0 | 0 | 0 |
19/06/2018 |
36
|
9,600 | 37.50 | 37.50 | 36 | 0 | 0 | 0 |
18/06/2018 |
37.40
|
9,200 | 36.90 | 37.40 | 36.90 | 0 | 0 | 0 |
15/06/2018 |
37
|
8,700 | 37.10 | 37.30 | 37 | 0 | 0 | 0 |
14/06/2018 |
37.20
|
10,000 | 37.70 | 37.90 | 37.20 | 0 | 1,400 | -0.1 |
13/06/2018 |
37.80
|
11,400 | 38.20 | 38.40 | 37.80 | 0 | 2,200 | -0.1 |
12/06/2018 |
38.30
|
10,600 | 39.50 | 39.50 | 38.30 | 0 | 2,100 | -0.1 |
11/06/2018 |
39.50
|
9,900 | 40 | 40 | 39.50 | 0 | 1,500 | -0.1 |
08/06/2018 |
40.10
|
11,900 | 40.80 | 40.80 | 40.10 | 0 | 1,700 | -0.1 |
07/06/2018 |
41
|
24,000 | 44.50 | 45 | 41 | 0 | 4,700 | -0.2 |
06/06/2018 |
44.60
|
44,200 | 44.40 | 44.60 | 44 | 0 | 0 | 0 |
05/06/2018 |
44.50
|
21,200 | 45.40 | 45.50 | 44.50 | 0 | 0 | 0 |
04/06/2018 |
45.50
|
16,900 | 46.30 | 46.30 | 45.50 | 0 | 0 | 0 |
01/06/2018 |
46.30
|
24,100 | 47 | 47 | 46.20 | 0 | 0 | 0 |
31/05/2018 |
47.10
|
15,700 | 47.10 | 47.40 | 47.10 | 0 | 0 | 0 |
30/05/2018 |
47.10
|
11,500 | 47.40 | 47.40 | 47 | 0 | 0 | 0 |
29/05/2018 |
47.30
|
9,100 | 46 | 47.30 | 46 | 0 | 0 | 0 |
28/05/2018 |
46.10
|
9,100 | 47.50 | 47.50 | 46.10 | 0 | 0 | 0 |
25/05/2018 |
47.60
|
9,300 | 48.20 | 48.20 | 47.60 | 0 | 0 | 0 |
24/05/2018 |
48.20
|
9,300 | 48.30 | 48.40 | 48 | 0 | 0 | 0 |
23/05/2018 |
48.30
|
15,300 | 47.60 | 48.30 | 47.40 | 0 | 0 | 0 |
22/05/2018 |
47.80
|
9,100 | 48.30 | 48.30 | 47.70 | 0 | 0 | 0 |
21/05/2018 |
48.40
|
8,900 | 48.40 | 48.50 | 48.20 | 0 | 0 | 0 |
18/05/2018 |
48.30
|
9,600 | 48.30 | 48.30 | 48 | 0 | 0 | 0 |
17/05/2018 |
48.40
|
10,100 | 48.20 | 48.40 | 48.10 | 0 | 0 | 0 |
16/05/2018 |
48.30
|
8,400 | 48.50 | 48.50 | 48.20 | 0 | 0 | 0 |
15/05/2018 |
48.60
|
9,700 | 48.30 | 48.70 | 48.30 | 0 | 0 | 0 |
14/05/2018 |
48.30
|
10,400 | 47.90 | 48.30 | 47.80 | 0 | 0 | 0 |
11/05/2018 |
47.90
|
9,300 | 47.30 | 47.90 | 47.20 | 0 | 0 | 0 |
10/05/2018 |
47.40
|
10,300 | 47.60 | 47.70 | 47.20 | 0 | 0 | 0 |
09/05/2018 |
47.60
|
9,800 | 48 | 48 | 47.50 | 0 | 0 | 0 |
08/05/2018 |
48
|
9,600 | 48 | 48.10 | 47.80 | 0 | 0 | 0 |
07/05/2018 |
48
|
10,300 | 47.50 | 48 | 47.50 | 0 | 0 | 0 |
04/05/2018 |
47.40
|
9,300 | 47.50 | 47.70 | 47.30 | 0 | 0 | 0 |
03/05/2018 |
47.50
|
10,300 | 47.50 | 47.50 | 47.20 | 0 | 0 | 0 |
02/05/2018 |
47.60
|
10,800 | 47.60 | 47.90 | 47.50 | 0 | 0 | 0 |
27/04/2018 |
47.60
|
9,900 | 47 | 47.60 | 46.90 | 0 | 0 | 0 |
26/04/2018 |
47.20
|
10,500 | 47.90 | 48 | 47 | 0 | 0 | 0 |
24/04/2018 |
48
|
12,700 | 47.90 | 48.10 | 47.60 | 0 | 0 | 0 |
23/04/2018 |
48.10
|
9,900 | 49 | 49 | 48 | 0 | 0 | 0 |
20/04/2018 |
48.90
|
11,400 | 48.40 | 48.90 | 48.40 | 0 | 0 | 0 |
19/04/2018 |
48.50
|
11,200 | 48.70 | 48.70 | 48.20 | 0 | 0 | 0 |
18/04/2018 |
48.80
|
10,400 | 48.80 | 48.90 | 48.50 | 0 | 0 | 0 |
17/04/2018 |
48.70
|
10,700 | 48.60 | 48.80 | 48.50 | 0 | 0 | 0 |
16/04/2018 |
48.70
|
9,800 | 48.80 | 49 | 48.60 | 0 | 0 | 0 |
13/04/2018 |
48.90
|
10,700 | 49.10 | 49.20 | 48.70 | 0 | 0 | 0 |
12/04/2018 |
49
|
12,300 | 48.30 | 49 | 48.20 | 0 | 0 | 0 |
11/04/2018 |
48.30
|
12,800 | 49.20 | 49.30 | 48.10 | 0 | 0 | 0 |
10/04/2018 |
49.10
|
13,900 | 49.60 | 49.60 | 48.90 | 0 | 0 | 0 |
09/04/2018 |
49.50
|
14,000 | 49.70 | 49.80 | 49.40 | 0 | 0 | 0 |
06/04/2018 |
49.70
|
13,300 | 49.30 | 49.90 | 49.20 | 0 | 0 | 0 |
05/04/2018 |
49.30
|
14,800 | 49.50 | 49.60 | 49.30 | 0 | 0 | 0 |
04/04/2018 |
49.50
|
21,100 | 54.30 | 55.20 | 49.50 | 600 | 0 | 0.0 |
03/04/2018 |
54.20
|
15,400 | 53.20 | 54.20 | 53 | 2,200 | 0 | 0.1 |
02/04/2018 |
53.30
|
15,300 | 52 | 53.30 | 52 | 0 | 0 | 0 |
30/03/2018 |
52
|
12,700 | 48.10 | 52 | 47.80 | 0 | 0 | 0 |
29/03/2018 |
48
|
13,500 | 43.90 | 48 | 43.80 | 0 | 0 | 0 |
28/03/2018 |
43.90
|
13,300 | 43.90 | 43.90 | 43.70 | 0 | 0 | 0 |
27/03/2018 |
44
|
13,800 | 44.10 | 44.30 | 43.80 | 0 | 0 | 0 |
26/03/2018 |
44.10
|
14,100 | 43.60 | 44.10 | 43.50 | 0 | 0 | 0 |
23/03/2018 |
43.60
|
10,300 | 43.80 | 43.80 | 43.40 | 0 | 0 | 0 |
22/03/2018 |
43.90
|
13,100 | 44.10 | 44.20 | 43.90 | 0 | 0 | 0 |
21/03/2018 |
44
|
16,600 | 43.60 | 44.10 | 43.50 | 0 | 0 | 0 |
20/03/2018 |
43.70
|
16,200 | 43 | 43.70 | 42.80 | 0 | 0 | 0 |
19/03/2018 |
43.30
|
15,200 | 42.60 | 43.30 | 42.60 | 0 | 0 | 0 |
16/03/2018 |
42.80
|
12,200 | 42 | 42.80 | 42 | 0 | 0 | 0 |
15/03/2018 |
41.90
|
13,700 | 41.60 | 41.90 | 41.50 | 0 | 0 | 0 |
14/03/2018 |
41.70
|
12,800 | 41.50 | 41.80 | 41.50 | 0 | 0 | 0 |
13/03/2018 |
41.50
|
14,700 | 41.20 | 41.50 | 40.80 | 0 | 0 | 0 |
12/03/2018 |
41.10
|
12,200 | 40.80 | 41.20 | 40.80 | 0 | 0 | 0 |
09/03/2018 |
40.70
|
15,800 | 40.30 | 40.90 | 40.30 | 0 | 0 | 0 |
08/03/2018 |
40.30
|
12,400 | 40.40 | 40.50 | 40.20 | 0 | 0 | 0 |
07/03/2018 |
40.50
|
13,300 | 42.10 | 42.30 | 40.50 | 0 | 0 | 0 |
06/03/2018 |
42.10
|
12,800 | 41.70 | 42.10 | 41.70 | 0 | 0 | 0 |
05/03/2018 |
41.70
|
13,200 | 41.30 | 41.80 | 41.30 | 0 | 0 | 0 |
02/03/2018 |
41.30
|
13,200 | 41.10 | 41.30 | 40.50 | 0 | 0 | 0 |
01/03/2018 |
41.20
|
12,800 | 41.50 | 41.50 | 41.10 | 0 | 0 | 0 |
28/02/2018 |
41.60
|
13,300 | 42 | 42 | 41.60 | 0 | 0 | 0 |
27/02/2018 |
42
|
15,300 | 43 | 43.20 | 42 | 0 | 0 | 0 |
26/02/2018 |
43
|
15,400 | 42.20 | 43 | 42.10 | 0 | 0 | 0 |
23/02/2018 |
42.20
|
13,800 | 41.80 | 42.60 | 41.80 | 0 | 0 | 0 |
22/02/2018 |
41.80
|
14,700 | 42 | 42 | 41.50 | 0 | 0 | 0 |
21/02/2018 |
42
|
11,900 | 41.40 | 42 | 41.30 | 0 | 0 | 0 |
13/02/2018 |
41.50
|
13,300 | 40.40 | 41.50 | 40.30 | 0 | 0 | 0 |
12/02/2018 |
40.40
|
14,700 | 36.70 | 40.40 | 36.60 | 0 | 0 | 0 |
09/02/2018 |
36.80
|
12,900 | 36.50 | 36.80 | 36 | 0 | 0 | 0 |
08/02/2018 |
36.50
|
15,300 | 35.60 | 36.60 | 35.60 | 0 | 0 | 0 |
07/02/2018 |
35.60
|
15,200 | 39.20 | 39.20 | 35.30 | 0 | 0 | 0 |
06/02/2018 |
39.20
|
10,300 | 42.50 | 42.50 | 39.20 | 0 | 0 | 0 |
05/02/2018 |
43.50
|
10,500 | 48.20 | 48.30 | 43.50 | 0 | 0 | 0 |
02/02/2018 |
48.30
|
12,900 | 49 | 49 | 48.20 | 0 | 0 | 0 |