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) |
-0.50 | -0.85% | 216,800 | 0 | 0 |
58.40
59.50
58.50
|
2 tháng
(2024-07-22) |
-1.50 | -2.50% | 541,900 | 0 | 0 |
58.40
61.50
58.50
|
3 tháng
(2024-06-20) |
-1.60 | -2.67% | 828,400 | 0 | 0 |
58.40
62.70
58.50
|
6 tháng
(2024-03-22) |
9.20 | 18.65% | 2,021,300 | 0 | 0 |
49.30
62.70
58.50
|
12 tháng
(2023-09-25) |
12.28 | 26.57% | 3,488,500 | 0 | 0 |
42.21
62.70
58.50
|
24 tháng
(2022-09-29) |
15.09 | 34.75% | 6,249,030 | 0 | 0 |
36.81
62.70
58.50
|
36 tháng
(2021-10-04) |
29.71 | 103.21% | 14,334,479 | 0 | 0 |
28.79
62.70
58.50
|
60 tháng
(2019-10-15) |
50.64 | 644.47% | 21,527,910 | 0 | 0 |
6.96
62.70
58.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
24/11/2023 |
43.68
|
4,600 | 43.52 | 43.83 | 43.68 | 0 | 0 | 0 |
23/11/2023 |
43.52
|
6,700 | 43.91 | 43.91 | 43.52 | 0 | 0 | 0 |
22/11/2023 |
43.91
|
4,000 | 44.06 | 44.06 | 43.91 | 0 | 0 | 0 |
21/11/2023 |
44.06
|
1,000 | 43.91 | 44.29 | 44.06 | 0 | 0 | 0 |
20/11/2023 |
43.91
|
700 | 44.29 | 44.29 | 43.91 | 0 | 0 | 0 |
17/11/2023 |
44.29
|
1,300 | 44.75 | 44.75 | 44.29 | 0 | 0 | 0 |
16/11/2023 |
44.75
|
7,500 | 44.68 | 44.83 | 44.14 | 0 | 0 | 0 |
15/11/2023 |
44.68
|
5,500 | 44.68 | 44.68 | 44.37 | 0 | 0 | 0 |
14/11/2023 |
44.68
|
7,700 | 44.68 | 44.68 | 44.68 | 0 | 0 | 0 |
13/11/2023 |
44.68
|
5,500 | 44.83 | 44.83 | 43.14 | 0 | 0 | 0 |
10/11/2023 |
44.83
|
6,600 | 45.06 | 45.06 | 44.83 | 0 | 0 | 0 |
09/11/2023 |
45.06
|
18,900 | 43.91 | 45.29 | 43.75 | 0 | 0 | 0 |
08/11/2023 |
43.91
|
7,500 | 43.14 | 43.91 | 43.14 | 0 | 0 | 0 |
07/11/2023 |
43.14
|
700 | 43.14 | 43.14 | 42.75 | 0 | 0 | 0 |
06/11/2023 |
43.14
|
2,900 | 42.60 | 43.14 | 42.52 | 0 | 0 | 0 |
03/11/2023 |
42.60
|
900 | 43.14 | 43.14 | 42.52 | 0 | 0 | 0 |
02/11/2023 |
43.14
|
6,800 | 42.29 | 43.14 | 42.29 | 0 | 0 | 0 |
01/11/2023 |
42.29
|
6,300 | 42.21 | 42.37 | 42.14 | 0 | 0 | 0 |
31/10/2023 |
42.21
|
5,700 | 42.37 | 42.37 | 42.21 | 0 | 0 | 0 |
30/10/2023 |
42.37
|
9,400 | 43.14 | 43.14 | 42.37 | 0 | 0 | 0 |
27/10/2023 |
43.14
|
35,800 | 43.75 | 43.83 | 42.37 | 0 | 0 | 0 |
26/10/2023 |
43.75
|
4,200 | 43.91 | 43.91 | 43.21 | 0 | 0 | 0 |
25/10/2023 |
43.91
|
13,000 | 43.91 | 43.98 | 43.91 | 0 | 0 | 0 |
24/10/2023 |
43.91
|
34,800 | 44.22 | 44.22 | 43.91 | 0 | 0 | 0 |
23/10/2023 |
44.22
|
5,700 | 44.06 | 44.22 | 44.06 | 0 | 0 | 0 |
20/10/2023 |
44.06
|
33,800 | 44.68 | 45.06 | 43.91 | 0 | 0 | 0 |
19/10/2023 |
44.68
|
9,100 | 44.99 | 44.99 | 44.68 | 0 | 0 | 0 |
18/10/2023 |
44.99
|
6,000 | 44.99 | 45.14 | 44.91 | 0 | 0 | 0 |
17/10/2023 |
44.99
|
19,500 | 45.37 | 45.45 | 44.99 | 0 | 0 | 0 |
16/10/2023 |
45.37
|
2,700 | 44.99 | 45.83 | 44.91 | 0 | 0 | 0 |
13/10/2023 |
44.99
|
9,400 | 45.06 | 45.14 | 44.91 | 0 | 0 | 0 |
12/10/2023 |
45.06
|
30,600 | 45.06 | 45.06 | 44.91 | 0 | 0 | 0 |
11/10/2023 |
45.06
|
26,400 | 44.99 | 45.06 | 44.91 | 0 | 0 | 0 |
10/10/2023 |
44.99
|
18,800 | 44.99 | 45.06 | 44.91 | 0 | 0 | 0 |
09/10/2023 |
44.99
|
7,000 | 45.29 | 45.29 | 44.68 | 0 | 0 | 0 |
06/10/2023 |
45.29
|
7,600 | 45.22 | 45.37 | 45.22 | 0 | 0 | 0 |
05/10/2023 |
45.22
|
100 | 45.45 | 45.45 | 45.22 | 0 | 0 | 0 |
04/10/2023 |
45.45
|
12,900 | 45.45 | 45.45 | 45.14 | 0 | 0 | 0 |
03/10/2023 |
45.45
|
8,100 | 45.68 | 45.68 | 45.45 | 0 | 0 | 0 |
02/10/2023 |
45.68
|
41,500 | 45.76 | 45.91 | 45.60 | 0 | 0 | 0 |
29/09/2023 |
45.76
|
31,800 | 45.83 | 45.99 | 45.60 | 0 | 0 | 0 |
28/09/2023 |
45.83
|
14,900 | 45.83 | 45.83 | 45.76 | 0 | 0 | 0 |
27/09/2023 |
45.83
|
13,100 | 46.22 | 46.22 | 45.45 | 0 | 0 | 0 |
26/09/2023 |
46.22
|
11,300 | 46.22 | 46.22 | 45.83 | 0 | 0 | 0 |
25/09/2023 |
46.22
|
5,400 | 46.14 | 46.99 | 46.22 | 0 | 0 | 0 |
22/09/2023 |
46.14
|
17,800 | 46.99 | 46.99 | 46.14 | 0 | 0 | 0 |
21/09/2023 |
46.99
|
9,200 | 45.83 | 46.99 | 46.06 | 0 | 0 | 0 |
20/09/2023 |
45.83
|
4,200 | 46.22 | 46.22 | 45.68 | 0 | 0 | 0 |
19/09/2023 |
46.22
|
800 | 45.37 | 46.22 | 45.45 | 0 | 0 | 0 |
18/09/2023 |
45.37
|
2,100 | 45.37 | 45.45 | 45.37 | 0 | 0 | 0 |
15/09/2023 |
45.37
|
47,400 | 45.91 | 45.99 | 45.29 | 0 | 0 | 0 |
14/09/2023 |
45.91
|
33,500 | 46.37 | 46.37 | 45.52 | 0 | 0 | 0 |
13/09/2023 |
46.37
|
1,200 | 46.22 | 46.83 | 46.37 | 0 | 0 | 0 |
12/09/2023 |
46.22
|
2,200 | 46.60 | 46.60 | 46.14 | 0 | 0 | 0 |
11/09/2023 |
46.60
|
14,400 | 46.22 | 46.60 | 46.14 | 0 | 0 | 0 |
08/09/2023 |
46.22
|
19,000 | 46.22 | 46.37 | 46.22 | 0 | 0 | 0 |
07/09/2023 |
46.22
|
30,400 | 46.99 | 46.99 | 46.22 | 0 | 0 | 0 |
06/09/2023 |
46.99
|
1,400 | 46.30 | 46.99 | 46.22 | 0 | 0 | 0 |
05/09/2023 |
46.30
|
20,200 | 47.22 | 47.22 | 46.30 | 0 | 0 | 0 |
31/08/2023 |
47.22
|
6,200 | 46.37 | 47.22 | 46.22 | 0 | 0 | 0 |
30/08/2023 |
46.37
|
1,200 | 46.60 | 46.60 | 46.30 | 0 | 0 | 0 |
28/08/2023 |
46.60
|
5,900 | 45.83 | 46.60 | 46.22 | 0 | 0 | 0 |
25/08/2023 |
45.83
|
3,600 | 45.52 | 45.83 | 45.60 | 0 | 0 | 0 |
24/08/2023 |
45.52
|
4,800 | 45.45 | 45.83 | 45.45 | 0 | 0 | 0 |
23/08/2023 |
45.45
|
16,800 | 45.45 | 45.83 | 45.29 | 0 | 0 | 0 |
22/08/2023 |
45.45
|
8,500 | 45.91 | 45.99 | 45.45 | 0 | 0 | 0 |
21/08/2023 |
45.91
|
12,000 | 46.99 | 46.99 | 45.76 | 0 | 0 | 0 |
18/08/2023 |
46.99
|
10,000 | 47.14 | 47.14 | 45.83 | 0 | 0 | 0 |
17/08/2023 |
47.14
|
1,900 | 47.14 | 47.14 | 47.07 | 0 | 0 | 0 |
16/08/2023 |
47.14
|
3,700 | 47.22 | 47.30 | 47.14 | 0 | 0 | 0 |
15/08/2023 |
47.22
|
7,900 | 47.30 | 47.37 | 47.14 | 0 | 0 | 0 |
14/08/2023 |
47.30
|
5,400 | 47.37 | 47.37 | 47.30 | 0 | 0 | 0 |
11/08/2023 |
47.37
|
7,600 | 47.53 | 47.53 | 47.22 | 0 | 0 | 0 |
10/08/2023 |
47.53
|
1,700 | 47.53 | 47.53 | 47.53 | 0 | 0 | 0 |
09/08/2023 |
47.53
|
3,300 | 47.45 | 47.53 | 47.37 | 0 | 0 | 0 |
08/08/2023 |
47.45
|
6,300 | 47.45 | 47.60 | 47.37 | 0 | 0 | 0 |
07/08/2023 |
47.45
|
10,800 | 47.60 | 47.68 | 47.37 | 0 | 0 | 0 |
04/08/2023 |
47.60
|
4,100 | 47.68 | 47.68 | 47.45 | 0 | 0 | 0 |
03/08/2023 |
47.68
|
9,200 | 47.68 | 47.76 | 47.60 | 0 | 0 | 0 |
02/08/2023 |
47.68
|
3,500 | 47.53 | 47.68 | 47.37 | 0 | 0 | 0 |
01/08/2023 |
47.53
|
5,200 | 47.60 | 47.60 | 47.45 | 0 | 0 | 0 |
31/07/2023 |
47.60
|
20,600 | 47.76 | 47.76 | 47.30 | 0 | 0 | 0 |
28/07/2023 |
47.76
|
5,100 | 48.14 | 48.14 | 46.99 | 0 | 0 | 0 |
27/07/2023 |
48.14
|
9,200 | 47.99 | 48.14 | 47.76 | 0 | 0 | 0 |
26/07/2023 |
47.99
|
87,100 | 48.76 | 48.76 | 46.91 | 0 | 0 | 0 |
25/07/2023 |
48.76
|
14,100 | 49.07 | 49.45 | 48.68 | 0 | 0 | 0 |
24/07/2023 |
49.07
|
9,600 | 49.22 | 49.45 | 48.68 | 0 | 0 | 0 |
21/07/2023 |
49.22
|
22,300 | 48.61 | 49.68 | 48.91 | 0 | 0 | 0 |
20/07/2023 |
48.61
|
21,400 | 47.91 | 50.07 | 47.76 | 0 | 0 | 0 |
19/07/2023 |
47.91
|
13,100 | 47.14 | 47.91 | 46.99 | 0 | 0 | 0 |
18/07/2023 |
47.14
|
18,500 | 46.83 | 47.22 | 46.68 | 0 | 0 | 0 |
17/07/2023 |
46.83
|
23,900 | 46.99 | 47.37 | 46.68 | 0 | 0 | 0 |
14/07/2023 |
46.99
|
2,900 | 46.99 | 47.68 | 46.99 | 0 | 0 | 0 |
13/07/2023 |
46.99
|
10,900 | 46.60 | 46.99 | 46.60 | 0 | 0 | 0 |
12/07/2023 |
46.60
|
25,000 | 46.99 | 46.99 | 46.37 | 0 | 0 | 0 |
11/07/2023 |
46.99
|
25,100 | 47.37 | 47.37 | 46.83 | 0 | 0 | 0 |
10/07/2023 |
47.37
|
22,500 | 47.68 | 47.68 | 47.37 | 0 | 0 | 0 |
07/07/2023 |
47.68
|
25,000 | 47.76 | 47.76 | 47.53 | 0 | 0 | 0 |
06/07/2023 |
47.76
|
37,700 | 48.14 | 48.14 | 47.60 | 0 | 0 | 0 |
05/07/2023 |
48.14
|
6,073 | 47.91 | 48.30 | 47.91 | 0 | 0 | 0 |