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) |
10/07/2017 |
49.50
|
100 | 49 | 49.50 | 49.50 | 0 | 0 | 0 |
07/07/2017 |
49
|
2,000 | 49 | 50 | 49 | 0 | 0 | 0 |
06/07/2017 |
49
|
4,400 | 49.50 | 49.60 | 49 | 0 | 0 | 0 |
05/07/2017 |
49.50
|
2,800 | 49 | 50 | 49 | 0 | 0 | 0 |
04/07/2017 |
49
|
3,105 | 50 | 50 | 49 | 0 | 0 | 0 |
03/07/2017 |
50
|
1,200 | 49.70 | 50 | 49.70 | 0 | 0 | 0 |
30/06/2017 |
49.70
|
1,600 | 50 | 50.30 | 49.60 | 0 | 0 | 0 |
29/06/2017 |
50
|
4,650 | 51 | 51.90 | 49.70 | 0 | 0 | 0 |
28/06/2017 |
51
|
1,400 | 50.20 | 51 | 51 | 0 | 0 | 0 |
27/06/2017 |
50.20
|
3,900 | 51 | 52.80 | 50.10 | 0 | 0 | 0 |
26/06/2017 |
51
|
2,500 | 51 | 51.90 | 51 | 0 | 0 | 0 |
23/06/2017 |
51
|
2,000 | 51.50 | 51.50 | 50.60 | 0 | 0 | 0 |
22/06/2017 |
51.50
|
5,500 | 52.70 | 52.70 | 50 | 0 | 0 | 0 |
21/06/2017 |
52.70
|
1,100 | 52.60 | 52.70 | 52 | 0 | 0 | 0 |
20/06/2017 |
52.60
|
1,900 | 52 | 52.60 | 52.20 | 0 | 0 | 0 |
19/06/2017 |
52
|
2,300 | 52.50 | 52.50 | 52 | 0 | 0 | 0 |
16/06/2017 |
52.50
|
1,300 | 51.30 | 52.50 | 51.50 | 0 | 0 | 0 |
15/06/2017 |
51.30
|
4,010 | 52.70 | 52.70 | 51.30 | 0 | 0 | 0 |
14/06/2017 |
52.70
|
2,300 | 52.50 | 56.20 | 52.70 | 0 | 0 | 0 |
13/06/2017 |
52.50
|
1,700 | 52.70 | 52.70 | 52 | 0 | 0 | 0 |
12/06/2017 |
52.70
|
8,100 | 53.90 | 53.90 | 52.10 | 0 | 0 | 0 |
09/06/2017 |
53.90
|
610 | 53.90 | 53.90 | 53.70 | 0 | 0 | 0 |
08/06/2017 |
53.90
|
2,100 | 54.30 | 54.30 | 53 | 0 | 0 | 0 |
07/06/2017 |
54.30
|
4,700 | 54.80 | 54.80 | 53.50 | 0 | 0 | 0 |
06/06/2017 |
54.80
|
4,500 | 55.40 | 59 | 54 | 0 | 0 | 0 |
05/06/2017 |
55.40
|
12,910 | 50.80 | 56.80 | 51 | 0 | 0 | 0 |
02/06/2017 |
50.80
|
2,900 | 49.10 | 50.80 | 49 | 0 | 0 | 0 |
01/06/2017 |
49.10
|
3,900 | 48.50 | 49.10 | 48.90 | 0 | 0 | 0 |
31/05/2017 |
48.50
|
7,900 | 49 | 49.10 | 48.50 | 0 | 0 | 0 |
30/05/2017 |
49
|
3,800 | 49 | 49 | 48.80 | 0 | 0 | 0 |
29/05/2017 |
49
|
6,500 | 49.20 | 50 | 45 | 0 | 0 | 0 |
26/05/2017 |
49.20
|
1,700 | 50 | 51 | 49 | 0 | 0 | 0 |
25/05/2017 |
50
|
7,800 | 50.70 | 51.20 | 50 | 0 | 0 | 0 |
24/05/2017 |
50.70
|
9,000 | 50 | 50.70 | 49.50 | 0 | 0 | 0 |
23/05/2017 |
50
|
7,700 | 49.50 | 50 | 47.10 | 0 | 0 | 0 |
22/05/2017 |
49.50
|
8,200 | 50 | 50.50 | 49 | 0 | 0 | 0 |
19/05/2017 |
50
|
12,200 | 50 | 50.50 | 50 | 0 | 0 | 0 |
18/05/2017 |
50
|
5,100 | 51.30 | 51.30 | 50 | 0 | 0 | 0 |
17/05/2017 |
51.30
|
7,600 | 50.20 | 51.30 | 50 | 0 | 0 | 0 |
16/05/2017 |
50.20
|
8,910 | 53 | 53 | 50.20 | 0 | 0 | 0 |
15/05/2017 |
53
|
13,500 | 50 | 53 | 50 | 0 | 0 | 0 |
12/05/2017 |
50
|
33,410 | 51.90 | 51.90 | 49 | 0 | 0 | 0 |
11/05/2017 |
51.90
|
19,300 | 54 | 54 | 51 | 0 | 0 | 0 |
10/05/2017 |
54
|
16,400 | 54 | 54.50 | 54 | 0 | 0 | 0 |
09/05/2017 |
54
|
23,700 | 54 | 56.50 | 53.80 | 0 | 0 | 0 |
08/05/2017 |
54
|
9,600 | 53.80 | 54 | 53.70 | 0 | 0 | 0 |
05/05/2017 |
53.80
|
18,000 | 53.40 | 54 | 53.80 | 0 | 0 | 0 |
04/05/2017 |
53.40
|
22,001 | 54 | 55.90 | 53.10 | 0 | 0 | 0 |
03/05/2017 |
54
|
21,019 | 57 | 57 | 54 | 0 | 0 | 0 |
28/04/2017 |
57
|
13,920 | 57.70 | 57.90 | 56.90 | 0 | 0 | 0 |
27/04/2017 |
57.70
|
5,200 | 57.30 | 58.20 | 57.70 | 0 | 0 | 0 |
26/04/2017 |
57.30
|
9,000 | 57.60 | 58 | 57.10 | 0 | 0 | 0 |
25/04/2017 |
57.60
|
4,750 | 58 | 58.20 | 57.20 | 0 | 0 | 0 |
24/04/2017 |
58
|
3,200 | 57.60 | 58 | 57 | 0 | 0 | 0 |
21/04/2017 |
57.60
|
2,120 | 57.30 | 60 | 57.50 | 0 | 0 | 0 |
20/04/2017 |
57.30
|
1,100 | 57.20 | 57.90 | 57.30 | 0 | 0 | 0 |
19/04/2017 |
57.20
|
12,700 | 57.50 | 62 | 56.90 | 0 | 0 | 0 |
18/04/2017 |
57.50
|
10,500 | 58.30 | 58.50 | 56.50 | 0 | 0 | 0 |
17/04/2017 |
58.30
|
3,200 | 58.10 | 58.50 | 58.20 | 0 | 0 | 0 |
14/04/2017 |
58.10
|
11,700 | 58.20 | 58.50 | 58 | 0 | 0 | 0 |
13/04/2017 |
58.20
|
4,300 | 59 | 60 | 58.20 | 0 | 0 | 0 |
12/04/2017 |
59
|
10,200 | 58 | 60.80 | 57.50 | 0 | 0 | 0 |
11/04/2017 |
58
|
8,600 | 59.20 | 61 | 56.50 | 0 | 0 | 0 |
10/04/2017 |
59.20
|
5,400 | 60.70 | 60.70 | 59.10 | 0 | 0 | 0 |
07/04/2017 |
60.70
|
16,900 | 61.50 | 62 | 59.90 | 0 | 0 | 0 |
05/04/2017 |
61.50
|
6,000 | 59.70 | 61.50 | 60 | 0 | 0 | 0 |
04/04/2017 |
59.70
|
8,500 | 60 | 60 | 59.10 | 0 | 0 | 0 |
03/04/2017 |
60
|
4,000 | 60.80 | 62 | 59.40 | 0 | 0 | 0 |
31/03/2017 |
60.80
|
2,700 | 60 | 61.80 | 59.80 | 0 | 0 | 0 |
30/03/2017 |
60
|
11,116 | 60 | 60.10 | 59.50 | 0 | 0 | 0 |
29/03/2017 |
60
|
8,749 | 61.50 | 61.50 | 60 | 0 | 0 | 0 |
28/03/2017 |
61.50
|
10,200 | 61.80 | 64 | 61.30 | 0 | 0 | 0 |
27/03/2017 |
61.80
|
7,936 | 58.80 | 62.40 | 57.80 | 0 | 0 | 0 |
24/03/2017 |
58.80
|
11,646 | 57 | 58.80 | 57 | 0 | 0 | 0 |
23/03/2017 |
57
|
10,664 | 58 | 58.10 | 56.90 | 0 | 0 | 0 |
22/03/2017 |
58
|
23,916 | 57 | 60 | 56 | 0 | 0 | 0 |
21/03/2017 |
57
|
55,451 | 60.60 | 60.60 | 56.50 | 0 | 0 | 0 |
20/03/2017 |
60.60
|
22,201 | 61.90 | 61.90 | 60 | 0 | 0 | 0 |
17/03/2017 |
61.90
|
9,900 | 61.80 | 64 | 61.20 | 0 | 0 | 0 |
16/03/2017 |
61.80
|
31,471 | 65.50 | 65.90 | 61.60 | 0 | 0 | 0 |
15/03/2017 |
65.50
|
30,500 | 67 | 68.50 | 65.50 | 0 | 0 | 0 |
14/03/2017 |
67
|
32,260 | 65 | 68 | 63.30 | 0 | 0 | 0 |
13/03/2017 |
65
|
40,910 | 62 | 67 | 60 | 0 | 0 | 0 |
10/03/2017 |
62
|
48,320 | 59 | 62.40 | 58.80 | 0 | 0 | 0 |
09/03/2017 |
59
|
20,710 | 60 | 60.60 | 58.50 | 0 | 0 | 0 |
08/03/2017 |
60
|
49,444 | 56.30 | 62 | 55.60 | 0 | 0 | 0 |
07/03/2017 |
56.30
|
49,680 | 53 | 56.50 | 53.20 | 0 | 0 | 0 |
06/03/2017 |
53
|
25,500 | 52 | 54 | 52.10 | 0 | 0 | 0 |
03/03/2017 |
52
|
11,500 | 51.10 | 52.80 | 51.20 | 0 | 0 | 0 |
02/03/2017 |
51.10
|
25,100 | 51 | 51.30 | 50.80 | 0 | 0 | 0 |
01/03/2017 |
51
|
24,200 | 52.20 | 52.20 | 50.70 | 0 | 0 | 0 |
28/02/2017 |
52.20
|
26,020 | 51.80 | 55 | 51.50 | 0 | 0 | 0 |
27/02/2017 |
51.80
|
17,500 | 48.50 | 53 | 49 | 0 | 0 | 0 |
24/02/2017 |
48.50
|
38,425 | 48 | 49.30 | 46 | 0 | 0 | 0 |
23/02/2017 |
48
|
36,000 | 52 | 54.50 | 47.80 | 0 | 0 | 0 |
22/02/2017 |
52
|
79,910 | 50.70 | 57.90 | 50.40 | 0 | 0 | 0 |
21/02/2017 |
50.70
|
30,010 | 46.40 | 50.70 | 48.50 | 0 | 0 | 0 |
20/02/2017 |
46.40
|
105,515 | 41.80 | 46.40 | 41 | 0 | 0 | 0 |
17/02/2017 |
41.80
|
52,300 | 42 | 42 | 39.50 | 0 | 0 | 0 |
16/02/2017 |
42
|
19,400 | 42.50 | 42.90 | 41.40 | 0 | 0 | 0 |