Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
3 | 5% | 700 | 0 | 0 |
60
63
63
|
2 tháng
(2024-07-22) |
0 | 0% | 6,000 | 0 | 0 |
60
63
63
|
3 tháng
(2024-06-21) |
-0.50 | -0.79% | 17,900 | 0 | 0 |
57.80
63.50
63
|
6 tháng
(2024-03-29) |
12.06 | 23.69% | 54,900 | 0 | 0 |
50.94
65.42
63
|
12 tháng
(2023-10-02) |
16.27 | 34.82% | 64,400 | 0 | 0 |
46.73
65.42
63
|
24 tháng
(2022-09-30) |
16.38 | 35.15% | 583,533 | -1,000 | -0.1 |
42.62
65.42
63
|
36 tháng
(2021-10-05) |
18.36 | 41.12% | 645,946 | -14,500 | -0.8 |
40.51
71.46
63
|
60 tháng
(2019-10-16) |
41.24 | 189.52% | 892,853 | 200 | -0.2 |
21.40
71.46
63
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
03/01/2023 |
43.40
|
0 | 43.40 | 43.40 | 43.40 | 0 | 0 | 0 |
30/12/2022 |
43.40
|
100 | 43.48 | 43.48 | 43.40 | 0 | 0 | 0 |
29/12/2022 |
43.48
|
100 | 43.92 | 43.92 | 43.48 | 0 | 0 | 0 |
28/12/2022 |
43.92
|
0 | 43.92 | 43.92 | 43.92 | 0 | 0 | 0 |
27/12/2022 |
43.92
|
200 | 45.66 | 45.66 | 43.92 | 0 | 0 | 0 |
26/12/2022 |
45.66
|
1,300 | 46.09 | 46.09 | 40.01 | 0 | 0 | 0 |
23/12/2022 |
46.09
|
1,000 | 44.79 | 46.09 | 46.09 | 0 | 0 | 0 |
22/12/2022 |
44.79
|
0 | 44.79 | 44.79 | 44.79 | 0 | 0 | 0 |
21/12/2022 |
44.79
|
3,200 | 45.14 | 45.14 | 44.79 | 0 | 0 | 0 |
20/12/2022 |
45.14
|
0 | 45.14 | 45.14 | 45.14 | 0 | 0 | 0 |
19/12/2022 |
45.14
|
100 | 45.22 | 45.22 | 45.14 | 0 | 0 | 0 |
16/12/2022 |
45.22
|
600 | 47.83 | 47.83 | 45.22 | 0 | 0 | 0 |
15/12/2022 |
47.83
|
0 | 47.83 | 47.83 | 47.83 | 0 | 0 | 0 |
14/12/2022 |
47.83
|
0 | 47.83 | 47.83 | 47.83 | 0 | 0 | 0 |
13/12/2022 |
47.83
|
0 | 47.83 | 47.83 | 47.83 | 0 | 0 | 0 |
12/12/2022 |
47.83
|
0 | 47.83 | 47.83 | 47.83 | 0 | 0 | 0 |
09/12/2022 |
47.83
|
0 | 47.83 | 47.83 | 47.83 | 0 | 0 | 0 |
08/12/2022 |
47.83
|
100 | 45.14 | 47.83 | 47.83 | 0 | 0 | 0 |
07/12/2022 |
45.14
|
0 | 45.14 | 45.14 | 45.14 | 0 | 0 | 0 |
06/12/2022 |
45.14
|
0 | 45.14 | 45.14 | 45.14 | 0 | 0 | 0 |
05/12/2022 |
45.14
|
0 | 45.14 | 45.14 | 45.14 | 0 | 0 | 0 |
02/12/2022 |
45.14
|
0 | 45.14 | 45.14 | 45.14 | 0 | 0 | 0 |
01/12/2022 |
45.14
|
0 | 45.14 | 45.14 | 45.14 | 0 | 0 | 0 |
30/11/2022 |
45.14
|
0 | 45.22 | 45.14 | 45.22 | 0 | 0 | 0 |
29/11/2022 |
45.22
|
4,000 | 46.09 | 46.09 | 44.79 | 0 | 0 | 0 |
28/11/2022 |
46.09
|
0 | 46.09 | 46.09 | 46.09 | 0 | 0 | 0 |
25/11/2022 |
46.09
|
0 | 46.09 | 46.09 | 46.09 | 0 | 0 | 0 |
24/11/2022 |
46.09
|
0 | 46.09 | 46.09 | 46.09 | 0 | 0 | 0 |
23/11/2022 |
46.09
|
0 | 46.09 | 46.09 | 46.09 | 0 | 0 | 0 |
22/11/2022 |
46.09
|
0 | 46.09 | 46.09 | 46.09 | 0 | 0 | 0 |
21/11/2022 |
46.09
|
0 | 46.09 | 46.09 | 46.09 | 0 | 0 | 0 |
18/11/2022 |
46.09
|
0 | 46.09 | 46.09 | 46.09 | 0 | 0 | 0 |
17/11/2022 |
46.09
|
0 | 46.09 | 46.09 | 46.09 | 0 | 0 | 0 |
16/11/2022 |
46.09
|
0 | 46.09 | 46.09 | 46.09 | 0 | 0 | 0 |
15/11/2022 |
46.09
|
0 | 46.09 | 46.09 | 46.09 | 0 | 0 | 0 |
14/11/2022 |
46.09
|
0 | 46.09 | 46.09 | 46.09 | 0 | 0 | 0 |
11/11/2022 |
46.09
|
0 | 46.09 | 46.09 | 46.09 | 0 | 0 | 0 |
10/11/2022 |
46.09
|
1,900 | 46.09 | 46.09 | 46.09 | 0 | 0 | 0 |
09/11/2022 |
46.09
|
300 | 46.96 | 46.96 | 46.09 | 0 | 0 | 0 |
08/11/2022 |
46.96
|
0 | 46.96 | 46.96 | 46.96 | 0 | 0 | 0 |
07/11/2022 |
46.96
|
100 | 46.09 | 46.96 | 46.96 | 0 | 0 | 0 |
04/11/2022 |
46.09
|
800 | 46.96 | 46.96 | 46.09 | 0 | 0 | 0 |
03/11/2022 |
46.96
|
3,500 | 46.96 | 46.96 | 46.96 | 0 | 0 | 0 |
02/11/2022 |
46.96
|
0 | 46.96 | 46.96 | 46.96 | 0 | 0 | 0 |
01/11/2022 |
46.96
|
0 | 46.96 | 46.96 | 46.96 | 0 | 0 | 0 |
31/10/2022 |
46.96
|
0 | 46.96 | 46.96 | 46.96 | 0 | 0 | 0 |
28/10/2022 |
46.96
|
500 | 46.09 | 46.96 | 46.96 | 0 | 0 | 0 |
27/10/2022 |
46.09
|
0 | 46.09 | 46.09 | 46.09 | 0 | 0 | 0 |
26/10/2022 |
46.09
|
0 | 46.09 | 46.09 | 46.09 | 0 | 0 | 0 |
25/10/2022 |
46.09
|
2,100 | 47.83 | 47.83 | 46.09 | 0 | 1,000 | -0.1 |
24/10/2022 |
47.83
|
3,100 | 46.96 | 47.83 | 46.96 | 0 | 0 | 0 |
21/10/2022 |
46.96
|
0 | 46.96 | 46.96 | 46.96 | 0 | 0 | 0 |
20/10/2022 |
46.96
|
2,000 | 47.49 | 47.49 | 46.96 | 0 | 0 | 0 |
19/10/2022 |
47.49
|
0 | 47.83 | 47.49 | 47.83 | 0 | 0 | 0 |
18/10/2022 |
47.83
|
3,000 | 47.83 | 47.83 | 44.35 | 0 | 0 | 0 |
17/10/2022 |
47.83
|
0 | 47.83 | 47.83 | 47.83 | 0 | 0 | 0 |
14/10/2022 |
47.83
|
0 | 47.83 | 47.83 | 47.83 | 0 | 0 | 0 |
13/10/2022 |
47.83
|
0 | 47.83 | 47.83 | 47.83 | 0 | 0 | 0 |
12/10/2022 |
47.83
|
0 | 47.83 | 47.83 | 47.83 | 0 | 0 | 0 |
11/10/2022 |
47.83
|
0 | 47.83 | 47.83 | 47.83 | 0 | 0 | 0 |
10/10/2022 |
47.83
|
0 | 47.83 | 47.83 | 47.83 | 0 | 0 | 0 |
07/10/2022 |
47.83
|
0 | 47.83 | 47.83 | 47.83 | 0 | 0 | 0 |
06/10/2022 |
47.83
|
0 | 47.83 | 47.83 | 47.83 | 0 | 0 | 0 |
05/10/2022 |
47.83
|
0 | 47.83 | 47.83 | 47.83 | 0 | 0 | 0 |
04/10/2022 |
47.83
|
2,100 | 45.92 | 47.83 | 47.83 | 0 | 0 | 0 |
03/10/2022 |
45.92
|
0 | 46.62 | 45.92 | 46.62 | 0 | 0 | 0 |
30/09/2022 |
46.62
|
200 | 45.22 | 46.62 | 45.22 | 0 | 0 | 0 |
29/09/2022 |
45.22
|
100 | 47.83 | 47.83 | 45.22 | 0 | 0 | 0 |
28/09/2022 |
47.83
|
5,800 | 47.40 | 47.83 | 47.83 | 0 | 0 | 0 |
27/09/2022 |
47.40
|
2,800 | 47.40 | 47.40 | 46.96 | 0 | 0 | 0 |
26/09/2022 |
47.40
|
0 | 47.40 | 47.40 | 47.40 | 0 | 0 | 0 |
23/09/2022 |
47.40
|
0 | 47.40 | 47.40 | 47.40 | 0 | 0 | 0 |
22/09/2022 |
47.40
|
0 | 47.40 | 47.40 | 47.40 | 0 | 0 | 0 |
21/09/2022 |
47.40
|
0 | 47.40 | 47.40 | 47.40 | 0 | 0 | 0 |
20/09/2022 |
47.40
|
0 | 47.40 | 47.40 | 47.40 | 0 | 0 | 0 |
19/09/2022 |
47.40
|
1,000 | 47.40 | 47.40 | 47.40 | 0 | 0 | 0 |
16/09/2022 |
47.40
|
0 | 47.40 | 47.40 | 47.40 | 0 | 0 | 0 |
15/09/2022 |
47.40
|
0 | 47.40 | 47.40 | 47.40 | 0 | 0 | 0 |
14/09/2022 |
47.40
|
100 | 45.75 | 47.40 | 47.40 | 0 | 0 | 0 |
13/09/2022 |
45.75
|
0 | 45.75 | 45.75 | 45.75 | 0 | 0 | 0 |
12/09/2022 |
45.75
|
200 | 46.79 | 46.79 | 45.75 | 0 | 0 | 0 |
09/09/2022 |
46.79
|
0 | 46.79 | 46.79 | 46.79 | 0 | 0 | 0 |
08/09/2022 |
46.79
|
0 | 46.79 | 46.79 | 46.79 | 0 | 0 | 0 |
07/09/2022 |
46.79
|
0 | 46.79 | 46.79 | 46.79 | 0 | 0 | 0 |
06/09/2022 |
46.79
|
2,600 | 46.18 | 46.96 | 46.79 | 0 | 0 | 0 |
05/09/2022 |
46.18
|
0 | 46.18 | 46.18 | 46.18 | 0 | 0 | 0 |
31/08/2022 |
46.18
|
0 | 46.18 | 46.18 | 46.18 | 0 | 0 | 0 |
30/08/2022 |
46.18
|
0 | 46.18 | 46.18 | 46.18 | 0 | 0 | 0 |
29/08/2022 |
46.18
|
0 | 46.18 | 46.18 | 46.18 | 0 | 0 | 0 |
26/08/2022 |
46.18
|
0 | 46.18 | 46.18 | 46.18 | 0 | 0 | 0 |
25/08/2022 |
46.18
|
0 | 46.18 | 46.18 | 46.18 | 0 | 0 | 0 |
24/08/2022 |
46.18
|
0 | 46.18 | 46.18 | 46.18 | 0 | 0 | 0 |
23/08/2022 |
46.18
|
0 | 46.18 | 46.18 | 46.18 | 0 | 0 | 0 |
22/08/2022 |
46.18
|
0 | 46.18 | 46.18 | 46.18 | 0 | 0 | 0 |
19/08/2022 |
46.18
|
0 | 46.18 | 46.18 | 46.18 | 0 | 0 | 0 |
18/08/2022 |
46.18
|
0 | 46.09 | 46.18 | 46.18 | 0 | 0 | 0 |
17/08/2022 |
46.09
|
500 | 47.40 | 47.40 | 46.09 | 0 | 0 | 0 |
16/08/2022 |
47.40
|
500 | 45.31 | 47.40 | 47.40 | 0 | 0 | 0 |
15/08/2022 |
45.31
|
0 | 45.31 | 45.31 | 45.31 | 0 | 0 | 0 |
12/08/2022 |
45.31
|
100 | 49.57 | 49.57 | 45.31 | 0 | 0 | 0 |