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 | -1.48% | 183,900 | 28,300 | 1.2 |
40
43
40
|
2 tháng
(2024-07-22) |
0 | 0% | 519,400 | 114,901 | 4.6 |
38.60
43
40
|
3 tháng
(2024-06-20) |
1.88 | 4.94% | 680,200 | 114,701 | 4.6 |
38.12
43
40
|
6 tháng
(2024-03-22) |
-2.93 | -6.83% | 951,400 | 107,001 | 4.3 |
34.17
43
40
|
12 tháng
(2023-09-25) |
-3.32 | -7.66% | 1,122,500 | 52,601 | 1.7 |
34.17
54.87
40
|
24 tháng
(2022-09-29) |
7.20 | 21.94% | 1,425,596 | -14,049 | -0.6 |
29.15
54.87
40
|
36 tháng
(2021-10-04) |
8.74 | 27.97% | 1,874,226 | -16,749 | -0.7 |
29.15
57.92
40
|
60 tháng
(2019-10-15) |
9.29 | 30.26% | 2,040,018 | -3,928 | -0.3 |
20.90
57.92
40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
25/04/2024 |
38.12
|
300 | 39.47 | 39.47 | 34.85 | 0 | 0 | 0 |
24/04/2024 |
36.77
|
0 | 36.77 | 36.77 | 36.77 | 0 | 0 | 0 |
23/04/2024 |
36.77
|
0 | 36.77 | 36.77 | 36.77 | 0 | 0 | 0 |
22/04/2024 |
36.77
|
2,100 | 37.35 | 37.35 | 34.17 | 0 | 0 | 0 |
19/04/2024 |
34.17
|
2,100 | 34.65 | 37.35 | 34.17 | 0 | 0 | 0 |
17/04/2024 |
34.56
|
1,100 | 35.42 | 35.42 | 34.56 | 0 | 0 | 0 |
16/04/2024 |
38.21
|
100 | 38.21 | 38.21 | 38.21 | 0 | 0 | 0 |
15/04/2024 |
35.42
|
6,100 | 35.42 | 37.54 | 35.42 | 0 | 100 | -0.0 |
12/04/2024 |
39.27
|
1,000 | 37.16 | 40.04 | 37.06 | 0 | 0 | 0 |
11/04/2024 |
41.10
|
100 | 41.10 | 41.10 | 41.10 | 0 | 0 | 0 |
10/04/2024 |
37.83
|
0 | 37.83 | 37.83 | 37.83 | 0 | 0 | 0 |
09/04/2024 |
37.83
|
0 | 37.83 | 37.83 | 37.83 | 0 | 0 | 0 |
08/04/2024 |
37.83
|
0 | 37.83 | 37.83 | 37.83 | 0 | 0 | 0 |
05/04/2024 |
37.83
|
0 | 37.83 | 37.83 | 37.83 | 0 | 0 | 0 |
04/04/2024 |
37.83
|
10,700 | 38.31 | 38.31 | 33.21 | 0 | 0 | 0 |
03/04/2024 |
35.04
|
200 | 39.66 | 39.66 | 35.04 | 0 | 0 | 0 |
02/04/2024 |
38.02
|
200 | 34.08 | 38.02 | 34.08 | 0 | 0 | 0 |
01/04/2024 |
34.85
|
8,000 | 39.18 | 39.18 | 34.85 | 100 | 0 | 0.0 |
29/03/2024 |
36.00
|
10,200 | 40.72 | 40.72 | 36.00 | 0 | 3,000 | -0.1 |
28/03/2024 |
38.12
|
2,800 | 40.43 | 40.43 | 38.12 | 0 | 100 | -0.0 |
27/03/2024 |
40.24
|
2,600 | 40.33 | 40.33 | 40.24 | 0 | 0 | 0 |
26/03/2024 |
38.99
|
13,000 | 39.66 | 40.43 | 38.70 | 0 | 0 | 0 |
25/03/2024 |
42.93
|
0 | 42.93 | 42.93 | 42.93 | 0 | 0 | 0 |
22/03/2024 |
42.93
|
9,200 | 43.22 | 43.22 | 39.47 | 0 | 4,000 | -0.2 |
21/03/2024 |
43.22
|
700 | 43.70 | 43.70 | 43.22 | 0 | 0 | 0 |
20/03/2024 |
43.70
|
1,600 | 44.18 | 44.18 | 43.70 | 0 | 0 | 0 |
19/03/2024 |
44.18
|
100 | 45.05 | 45.05 | 44.18 | 0 | 0 | 0 |
18/03/2024 |
45.05
|
200 | 45.92 | 45.92 | 45.05 | 0 | 200 | -0.0 |
15/03/2024 |
45.92
|
200 | 42.07 | 45.92 | 40.43 | 0 | 0 | 0 |
14/03/2024 |
42.07
|
0 | 42.07 | 42.07 | 42.07 | 0 | 0 | 0 |
13/03/2024 |
42.07
|
0 | 42.07 | 42.07 | 42.07 | 0 | 0 | 0 |
12/03/2024 |
42.07
|
100 | 42.07 | 42.07 | 42.07 | 0 | 100 | -0.0 |
11/03/2024 |
42.07
|
14,500 | 44.57 | 47.84 | 42.07 | 3,600 | 14,300 | -0.5 |
08/03/2024 |
44.57
|
0 | 44.57 | 44.57 | 44.57 | 0 | 0 | 0 |
07/03/2024 |
44.57
|
100 | 44.57 | 44.57 | 44.57 | 0 | 100 | -0.0 |
06/03/2024 |
44.57
|
0 | 44.57 | 44.57 | 44.57 | 0 | 0 | 0 |
05/03/2024 |
44.57
|
200 | 44.57 | 44.57 | 44.57 | 100 | 200 | -0.0 |
04/03/2024 |
44.57
|
0 | 44.57 | 44.57 | 44.57 | 0 | 0 | 0 |
01/03/2024 |
44.57
|
0 | 44.57 | 44.57 | 44.57 | 0 | 0 | 0 |
29/02/2024 |
44.57
|
0 | 44.57 | 44.57 | 44.57 | 0 | 0 | 0 |
28/02/2024 |
44.57
|
0 | 44.57 | 44.57 | 44.57 | 0 | 0 | 0 |
27/02/2024 |
44.57
|
0 | 44.57 | 44.57 | 44.57 | 0 | 0 | 0 |
26/02/2024 |
44.57
|
0 | 44.57 | 44.57 | 44.57 | 0 | 0 | 0 |
23/02/2024 |
44.57
|
400 | 44.57 | 44.57 | 43.32 | 0 | 100 | -0.0 |
22/02/2024 |
44.57
|
0 | 44.57 | 44.57 | 44.57 | 0 | 0 | 0 |
21/02/2024 |
44.57
|
100 | 44.57 | 44.57 | 44.57 | 0 | 100 | -0.0 |
20/02/2024 |
44.57
|
0 | 44.57 | 44.57 | 44.57 | 0 | 0 | 0 |
19/02/2024 |
44.57
|
15,000 | 44.57 | 44.57 | 44.57 | 100 | 15,000 | -0.7 |
16/02/2024 |
44.57
|
3,100 | 47.17 | 47.17 | 43.99 | 0 | 3,000 | -0.1 |
15/02/2024 |
47.17
|
0 | 47.17 | 47.17 | 47.17 | 0 | 0 | 0 |
07/02/2024 |
47.17
|
0 | 47.17 | 47.17 | 47.17 | 0 | 0 | 0 |
06/02/2024 |
47.17
|
0 | 47.17 | 47.17 | 47.17 | 0 | 0 | 0 |
05/02/2024 |
47.17
|
0 | 47.17 | 47.17 | 47.17 | 0 | 0 | 0 |
02/02/2024 |
47.17
|
20,100 | 47.17 | 47.17 | 47.17 | 0 | 20,100 | -1.0 |
01/02/2024 |
47.17
|
0 | 47.17 | 47.17 | 47.17 | 0 | 0 | 0 |
31/01/2024 |
47.17
|
800 | 47.17 | 47.84 | 47.17 | 0 | 0 | 0 |
30/01/2024 |
47.17
|
800 | 45.05 | 47.17 | 44.47 | 0 | 0 | 0 |
29/01/2024 |
45.05
|
5,100 | 47.55 | 47.55 | 45.05 | 0 | 5,000 | -0.2 |
26/01/2024 |
47.55
|
0 | 47.55 | 47.55 | 47.55 | 0 | 0 | 0 |
25/01/2024 |
47.55
|
0 | 47.55 | 47.55 | 47.55 | 0 | 0 | 0 |
24/01/2024 |
47.55
|
400 | 47.65 | 47.65 | 47.55 | 0 | 0 | 0 |
23/01/2024 |
47.65
|
200 | 47.65 | 47.65 | 47.65 | 0 | 0 | 0 |
22/01/2024 |
47.65
|
0 | 47.65 | 47.65 | 47.65 | 0 | 0 | 0 |
19/01/2024 |
47.65
|
200 | 43.32 | 47.65 | 47.65 | 0 | 0 | 0 |
18/01/2024 |
43.32
|
1,000 | 47.17 | 47.17 | 43.32 | 0 | 0 | 0 |
17/01/2024 |
47.17
|
200 | 46.40 | 47.17 | 47.17 | 0 | 0 | 0 |
16/01/2024 |
46.40
|
0 | 46.40 | 46.40 | 46.40 | 0 | 0 | 0 |
15/01/2024 |
46.40
|
300 | 51.02 | 51.02 | 46.20 | 0 | 0 | 0 |
12/01/2024 |
51.02
|
0 | 51.02 | 51.02 | 51.02 | 0 | 0 | 0 |
11/01/2024 |
51.02
|
1,500 | 52.94 | 52.94 | 50.15 | 0 | 0 | 0 |
10/01/2024 |
52.94
|
2,200 | 54.87 | 54.87 | 52.46 | 0 | 0 | 0 |
09/01/2024 |
54.87
|
1,500 | 50.05 | 55.06 | 49.86 | 0 | 0 | 0 |
08/01/2024 |
50.05
|
200 | 49.57 | 50.05 | 49.96 | 0 | 0 | 0 |
05/01/2024 |
49.57
|
1,000 | 50.05 | 50.05 | 49.57 | 0 | 0 | 0 |
04/01/2024 |
50.05
|
100 | 50.05 | 50.05 | 50.05 | 0 | 0 | 0 |
03/01/2024 |
50.05
|
600 | 49.57 | 54.39 | 50.05 | 0 | 0 | 0 |
02/01/2024 |
49.57
|
100 | 50.05 | 50.05 | 49.57 | 0 | 0 | 0 |
29/12/2023 |
50.05
|
0 | 50.05 | 50.05 | 50.05 | 0 | 0 | 0 |
28/12/2023 |
50.05
|
0 | 50.05 | 50.05 | 50.05 | 0 | 0 | 0 |
27/12/2023 |
50.05
|
0 | 50.05 | 50.05 | 50.05 | 0 | 0 | 0 |
26/12/2023 |
50.05
|
100 | 45.72 | 50.05 | 50.05 | 0 | 0 | 0 |
25/12/2023 |
45.72
|
0 | 45.72 | 45.72 | 45.72 | 0 | 0 | 0 |
22/12/2023 |
45.72
|
8,000 | 49.09 | 49.09 | 45.72 | 0 | 0 | 0 |
21/12/2023 |
49.09
|
0 | 49.09 | 49.09 | 49.09 | 0 | 0 | 0 |
20/12/2023 |
49.09
|
0 | 49.09 | 49.09 | 49.09 | 0 | 0 | 0 |
19/12/2023 |
49.09
|
0 | 49.09 | 49.09 | 49.09 | 0 | 0 | 0 |
18/12/2023 |
49.09
|
0 | 49.09 | 49.09 | 49.09 | 0 | 0 | 0 |
15/12/2023 |
49.09
|
50,800 | 49.57 | 49.57 | 45.24 | 0 | 0 | 0 |
14/12/2023 |
49.57
|
1,600 | 49.57 | 49.57 | 49.57 | 0 | 0 | 0 |
13/12/2023 |
49.57
|
300 | 48.61 | 49.57 | 49.57 | 0 | 0 | 0 |
12/12/2023 |
48.61
|
100 | 48.13 | 48.61 | 48.61 | 0 | 0 | 0 |
11/12/2023 |
48.13
|
9,000 | 48.13 | 48.13 | 48.13 | 0 | 0 | 0 |
08/12/2023 |
48.13
|
1,000 | 48.13 | 48.13 | 48.13 | 0 | 0 | 0 |
07/12/2023 |
48.13
|
500 | 48.13 | 48.13 | 48.13 | 0 | 0 | 0 |
06/12/2023 |
48.13
|
0 | 48.13 | 48.13 | 48.13 | 0 | 0 | 0 |
05/12/2023 |
48.13
|
500 | 48.13 | 48.13 | 48.13 | 0 | 0 | 0 |
04/12/2023 |
48.13
|
500 | 48.13 | 48.13 | 48.13 | 0 | 0 | 0 |
01/12/2023 |
48.13
|
0 | 48.13 | 48.13 | 48.13 | 0 | 0 | 0 |
30/11/2023 |
48.13
|
1,500 | 48.13 | 48.13 | 48.13 | 0 | 0 | 0 |
29/11/2023 |
48.13
|
0 | 48.13 | 48.13 | 48.13 | 0 | 0 | 0 |