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) |
1.40 | 4.52% | 235,600 | 0 | 0 |
30.70
33.90
32.40
|
2 tháng
(2024-07-22) |
0.40 | 1.25% | 506,500 | 0 | 0 |
29
33.90
32.40
|
3 tháng
(2024-06-20) |
-0.30 | -0.92% | 689,500 | 0 | 0 |
29
33.90
32.40
|
6 tháng
(2024-03-22) |
-8.80 | -21.36% | 1,974,100 | 0 | 0 |
29
51.40
32.40
|
12 tháng
(2023-09-25) |
2.40 | 8% | 3,410,900 | -7,832 | -0.3 |
29
51.40
32.40
|
24 tháng
(2022-09-29) |
7.40 | 29.60% | 5,604,172 | -7,832 | -0.3 |
18.18
51.40
32.40
|
36 tháng
(2021-10-04) |
8.68 | 36.60% | 7,249,768 | -7,732 | -0.3 |
18.18
51.40
32.40
|
60 tháng
(2019-10-15) |
13.48 | 71.25% | 7,686,768 | -7,432 | -0.3 |
13.36
51.40
32.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
25/04/2024 |
42.50
|
4,700 | 43.40 | 43.50 | 42.40 | 0 | 0 | 0 |
24/04/2024 |
43
|
11,700 | 43.40 | 43.40 | 42 | 0 | 0 | 0 |
23/04/2024 |
42
|
4,800 | 43.60 | 43.70 | 42 | 0 | 0 | 0 |
22/04/2024 |
43.50
|
10,500 | 44 | 46.20 | 42.50 | 0 | 0 | 0 |
19/04/2024 |
42
|
11,000 | 42.50 | 42.80 | 41.80 | 0 | 0 | 0 |
17/04/2024 |
42.90
|
10,500 | 44 | 44 | 42.50 | 0 | 0 | 0 |
16/04/2024 |
43.50
|
30,400 | 43.50 | 44.80 | 42.20 | 0 | 0 | 0 |
15/04/2024 |
44.10
|
33,200 | 47.50 | 48.80 | 44.10 | 0 | 0 | 0 |
12/04/2024 |
47
|
27,000 | 47.20 | 47.80 | 46.50 | 0 | 0 | 0 |
11/04/2024 |
47.80
|
21,800 | 47 | 47.90 | 46.10 | 0 | 0 | 0 |
10/04/2024 |
47.70
|
42,400 | 48.60 | 49.90 | 47 | 0 | 0 | 0 |
09/04/2024 |
50
|
14,300 | 51.60 | 51.60 | 48.70 | 0 | 0 | 0 |
08/04/2024 |
51.40
|
116,900 | 45.30 | 51.60 | 45.10 | 0 | 0 | 0 |
05/04/2024 |
45.30
|
86,100 | 44 | 46.80 | 44 | 0 | 0 | 0 |
04/04/2024 |
44.30
|
17,700 | 43.50 | 44.30 | 43 | 0 | 0 | 0 |
03/04/2024 |
44.50
|
33,400 | 45 | 45 | 43.10 | 0 | 0 | 0 |
02/04/2024 |
45
|
26,900 | 43 | 46 | 43 | 0 | 0 | 0 |
01/04/2024 |
43.70
|
46,200 | 43.70 | 45 | 41.50 | 0 | 0 | 0 |
29/03/2024 |
44.80
|
15,200 | 44.20 | 44.80 | 42 | 0 | 0 | 0 |
28/03/2024 |
45
|
5,400 | 44.90 | 45.20 | 44 | 0 | 0 | 0 |
27/03/2024 |
45.30
|
13,500 | 44.20 | 45.30 | 44.20 | 0 | 0 | 0 |
26/03/2024 |
44.90
|
8,400 | 42.80 | 44.90 | 42.80 | 0 | 0 | 0 |
25/03/2024 |
44
|
24,300 | 41.20 | 44 | 41.70 | 0 | 0 | 0 |
22/03/2024 |
41.20
|
11,900 | 42.10 | 42.90 | 41.20 | 0 | 0 | 0 |
21/03/2024 |
42.10
|
33,500 | 40.90 | 42.50 | 41.10 | 0 | 0 | 0 |
20/03/2024 |
40.90
|
4,300 | 40.70 | 41.10 | 40.90 | 0 | 0 | 0 |
19/03/2024 |
40.70
|
7,500 | 41.40 | 41.50 | 40.60 | 0 | 0 | 0 |
18/03/2024 |
41.40
|
49,000 | 41.30 | 41.70 | 40.20 | 0 | 0 | 0 |
15/03/2024 |
41.30
|
15,700 | 41.20 | 41.50 | 40.20 | 0 | 0 | 0 |
14/03/2024 |
41.20
|
17,300 | 41.30 | 41.30 | 40.60 | 0 | 0 | 0 |
13/03/2024 |
41.30
|
15,800 | 41.60 | 42 | 34.70 | 0 | 0 | 0 |
12/03/2024 |
41.60
|
11,800 | 39.10 | 41.90 | 39.20 | 0 | 0 | 0 |
11/03/2024 |
39.10
|
9,300 | 39.40 | 42.50 | 39.10 | 0 | 7,832 | -0.3 |
08/03/2024 |
39.40
|
44,800 | 41.50 | 41.50 | 39 | 0 | 0 | 0 |
07/03/2024 |
41.50
|
5,500 | 40.20 | 42.50 | 39.70 | 0 | 0 | 0 |
06/03/2024 |
40.20
|
18,600 | 42.30 | 42.30 | 39.50 | 0 | 0 | 0 |
05/03/2024 |
42.30
|
5,900 | 42.30 | 43 | 41.30 | 0 | 0 | 0 |
04/03/2024 |
42.30
|
21,300 | 41.40 | 42.90 | 41.90 | 0 | 0 | 0 |
01/03/2024 |
41.40
|
32,700 | 41.30 | 42 | 41 | 0 | 0 | 0 |
29/02/2024 |
41.30
|
9,700 | 40.70 | 41.50 | 40 | 0 | 0 | 0 |
28/02/2024 |
40.70
|
11,200 | 40.50 | 46.20 | 40.70 | 0 | 0 | 0 |
27/02/2024 |
40.50
|
23,900 | 40.50 | 40.80 | 40 | 0 | 0 | 0 |
26/02/2024 |
40.50
|
13,700 | 39.90 | 42 | 39.80 | 0 | 0 | 0 |
23/02/2024 |
39.90
|
8,200 | 39.50 | 39.90 | 39.20 | 0 | 0 | 0 |
22/02/2024 |
39.50
|
19,400 | 40.30 | 40.40 | 39 | 0 | 0 | 0 |
21/02/2024 |
40.30
|
26,600 | 40 | 40.60 | 39.90 | 0 | 0 | 0 |
20/02/2024 |
40
|
17,800 | 39.90 | 40 | 38.60 | 0 | 0 | 0 |
19/02/2024 |
39.90
|
22,700 | 40 | 40.30 | 38.50 | 0 | 0 | 0 |
16/02/2024 |
40
|
27,800 | 40.40 | 40.70 | 39.90 | 0 | 0 | 0 |
15/02/2024 |
40.40
|
22,100 | 39 | 41.80 | 39.20 | 0 | 0 | 0 |
07/02/2024 |
39
|
8,500 | 39 | 39.80 | 38.90 | 0 | 0 | 0 |
06/02/2024 |
39
|
14,900 | 38.90 | 40.40 | 38.30 | 0 | 0 | 0 |
05/02/2024 |
38.90
|
7,000 | 37.50 | 41.30 | 37.50 | 0 | 0 | 0 |
02/02/2024 |
37.50
|
32,700 | 37.80 | 42.50 | 37.50 | 0 | 0 | 0 |
01/02/2024 |
37.80
|
11,700 | 37.30 | 37.80 | 37.40 | 0 | 0 | 0 |
31/01/2024 |
37.30
|
14,400 | 38 | 38 | 37.20 | 0 | 0 | 0 |
30/01/2024 |
38
|
9,900 | 37.50 | 38 | 37.30 | 0 | 0 | 0 |
29/01/2024 |
37.50
|
12,300 | 37 | 37.50 | 37 | 0 | 0 | 0 |
26/01/2024 |
37
|
7,300 | 37.30 | 37.30 | 37 | 0 | 0 | 0 |
25/01/2024 |
37.30
|
11,000 | 37 | 37.30 | 36.50 | 0 | 0 | 0 |
24/01/2024 |
37
|
4,400 | 36.90 | 37 | 36.70 | 0 | 0 | 0 |
23/01/2024 |
36.90
|
10,600 | 37.20 | 37.40 | 36.90 | 0 | 0 | 0 |
22/01/2024 |
37.20
|
26,300 | 37.10 | 37.90 | 37 | 0 | 0 | 0 |
19/01/2024 |
37.10
|
13,000 | 36.90 | 37.20 | 36.80 | 0 | 0 | 0 |
18/01/2024 |
36.90
|
24,400 | 36.70 | 37.40 | 36.60 | 0 | 0 | 0 |
17/01/2024 |
36.70
|
9,900 | 37 | 37 | 36.60 | 0 | 0 | 0 |
16/01/2024 |
37
|
16,300 | 36.70 | 37 | 36.50 | 0 | 0 | 0 |
15/01/2024 |
36.70
|
5,300 | 37.20 | 37.20 | 36.50 | 0 | 0 | 0 |
12/01/2024 |
37.20
|
8,400 | 37 | 37.90 | 36.40 | 0 | 0 | 0 |
11/01/2024 |
37
|
7,300 | 36.60 | 37.40 | 36.40 | 0 | 0 | 0 |
10/01/2024 |
36.60
|
10,900 | 37 | 37.30 | 36.50 | 0 | 0 | 0 |
09/01/2024 |
37
|
23,400 | 35.60 | 38.30 | 35.70 | 0 | 0 | 0 |
08/01/2024 |
35.60
|
21,000 | 35.10 | 36.80 | 35.60 | 0 | 0 | 0 |
05/01/2024 |
35.10
|
12,900 | 36.40 | 36.40 | 35.10 | 0 | 0 | 0 |
04/01/2024 |
36.40
|
6,400 | 36.20 | 36.50 | 36.20 | 0 | 0 | 0 |
03/01/2024 |
36.20
|
16,800 | 36.70 | 37 | 36.20 | 0 | 0 | 0 |
02/01/2024 |
36.70
|
16,900 | 37.90 | 38 | 36.40 | 0 | 0 | 0 |
29/12/2023 |
37.90
|
24,400 | 37.40 | 38.90 | 37.20 | 0 | 0 | 0 |
28/12/2023 |
37.40
|
63,200 | 32.60 | 37.40 | 33 | 0 | 0 | 0 |
27/12/2023 |
32.60
|
600 | 32.70 | 32.70 | 32.60 | 0 | 0 | 0 |
26/12/2023 |
32.70
|
7,600 | 32.30 | 33.40 | 32.60 | 0 | 0 | 0 |
25/12/2023 |
32.30
|
2,800 | 32.10 | 33 | 32.20 | 0 | 0 | 0 |
22/12/2023 |
32.10
|
7,000 | 31.80 | 32.20 | 32 | 0 | 0 | 0 |
21/12/2023 |
31.80
|
4,600 | 32 | 32 | 31.80 | 0 | 0 | 0 |
20/12/2023 |
32
|
4,100 | 31.60 | 32 | 31.70 | 0 | 0 | 0 |
19/12/2023 |
31.60
|
5,100 | 31.70 | 31.70 | 31.60 | 0 | 0 | 0 |
18/12/2023 |
31.70
|
300 | 31.50 | 31.70 | 31.70 | 0 | 0 | 0 |
15/12/2023 |
31.50
|
1,700 | 32 | 32 | 31.50 | 0 | 0 | 0 |
14/12/2023 |
32
|
5,100 | 31.80 | 32 | 31.50 | 0 | 0 | 0 |
13/12/2023 |
31.80
|
12,600 | 32.50 | 32.50 | 31.80 | 0 | 0 | 0 |
12/12/2023 |
32.50
|
6,000 | 32 | 32.60 | 32 | 0 | 0 | 0 |
11/12/2023 |
32
|
9,700 | 32 | 32 | 32 | 0 | 0 | 0 |
08/12/2023 |
32
|
4,700 | 32.10 | 32.20 | 32 | 0 | 0 | 0 |
07/12/2023 |
32.10
|
9,400 | 32.50 | 32.50 | 32 | 0 | 0 | 0 |
06/12/2023 |
32.50
|
8,600 | 32.20 | 32.50 | 32.10 | 0 | 0 | 0 |
05/12/2023 |
32.20
|
1,200 | 32 | 32.20 | 32 | 0 | 0 | 0 |
04/12/2023 |
32
|
7,100 | 32 | 32 | 32 | 0 | 0 | 0 |
01/12/2023 |
32
|
14,100 | 32 | 32.10 | 31.90 | 0 | 0 | 0 |
30/11/2023 |
32
|
21,500 | 31.70 | 32.90 | 31.90 | 0 | 0 | 0 |
29/11/2023 |
31.70
|
5,900 | 31.70 | 31.70 | 31.40 | 0 | 0 | 0 |