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) |
0.30 | 0.68% | 464,100 | 0 | 0 |
43.20
44.50
44.20
|
2 tháng
(2024-07-22) |
1.20 | 2.79% | 905,900 | 0 | 0 |
42.50
44.50
44.20
|
3 tháng
(2024-06-21) |
0.60 | 1.38% | 1,353,000 | 0 | 0 |
42.50
44.50
44.20
|
6 tháng
(2024-03-25) |
-0.40 | -0.90% | 2,778,000 | 0 | 0 |
42.50
45.70
44.20
|
12 tháng
(2023-09-25) |
0.60 | 1.38% | 6,545,200 | 0 | 0 |
42
45.70
44.20
|
24 tháng
(2022-09-30) |
3.40 | 8.33% | 19,081,247 | 0 | 0 |
37
48.50
44.20
|
36 tháng
(2022-01-13) |
-32.20 | -42.15% | 35,254,909 | 0 | 0 |
37
76.80
44.20
|
60 tháng
(2022-01-13) |
-32.20 | -42.15% | 35,254,909 | 0 | 0 |
37
76.80
44.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
07/07/2023 |
46.10
|
41,100 | 46.40 | 46.40 | 46.10 | 0 | 0 | 0 |
06/07/2023 |
46.40
|
40,600 | 46.50 | 46.80 | 46.20 | 0 | 0 | 0 |
05/07/2023 |
46.50
|
39,200 | 46.50 | 46.70 | 46.20 | 0 | 0 | 0 |
04/07/2023 |
46.50
|
52,000 | 46.70 | 46.90 | 46.40 | 0 | 0 | 0 |
03/07/2023 |
46.70
|
42,700 | 46.60 | 47 | 46.30 | 0 | 0 | 0 |
30/06/2023 |
46.60
|
41,800 | 46.60 | 46.90 | 46.30 | 0 | 0 | 0 |
29/06/2023 |
46.60
|
42,400 | 45.60 | 46.80 | 45.80 | 0 | 0 | 0 |
28/06/2023 |
45.60
|
36,900 | 45.90 | 45.90 | 45.40 | 0 | 0 | 0 |
27/06/2023 |
45.90
|
29,600 | 45.70 | 46 | 45.40 | 0 | 0 | 0 |
26/06/2023 |
45.70
|
35,500 | 46 | 46 | 45.20 | 0 | 0 | 0 |
23/06/2023 |
46
|
40,500 | 45 | 46 | 44.80 | 0 | 0 | 0 |
22/06/2023 |
45
|
39,609 | 45.10 | 45.30 | 44.50 | 0 | 0 | 0 |
21/06/2023 |
45.10
|
34,600 | 44.90 | 45.10 | 44.60 | 0 | 0 | 0 |
20/06/2023 |
44.90
|
41,800 | 45.40 | 45.40 | 44.80 | 0 | 0 | 0 |
19/06/2023 |
45.40
|
40,200 | 45.20 | 45.60 | 44.50 | 0 | 0 | 0 |
16/06/2023 |
45.20
|
35,400 | 44 | 45.50 | 44.20 | 0 | 0 | 0 |
15/06/2023 |
44
|
30,600 | 44.30 | 44.70 | 43.40 | 0 | 0 | 0 |
14/06/2023 |
44.30
|
40,600 | 44.40 | 44.80 | 43.80 | 0 | 0 | 0 |
13/06/2023 |
44.40
|
35,200 | 44.70 | 45.10 | 44.20 | 0 | 0 | 0 |
12/06/2023 |
44.70
|
41,200 | 44.50 | 45 | 43.60 | 0 | 0 | 0 |
09/06/2023 |
44.50
|
41,600 | 44.50 | 45 | 44.40 | 0 | 0 | 0 |
08/06/2023 |
44.50
|
31,000 | 44.80 | 45 | 44.30 | 0 | 0 | 0 |
07/06/2023 |
44.80
|
38,600 | 44.50 | 45 | 44.40 | 0 | 0 | 0 |
06/06/2023 |
44.50
|
39,400 | 44.50 | 44.70 | 44.20 | 0 | 0 | 0 |
05/06/2023 |
44.50
|
42,500 | 44.10 | 44.80 | 43.60 | 0 | 0 | 0 |
02/06/2023 |
44.10
|
44,200 | 44 | 44.50 | 43.10 | 0 | 0 | 0 |
01/06/2023 |
44
|
46,600 | 43.90 | 44 | 43 | 0 | 0 | 0 |
31/05/2023 |
43.90
|
41,400 | 44.30 | 44.70 | 43.90 | 0 | 0 | 0 |
30/05/2023 |
44.30
|
44,800 | 44.80 | 44.90 | 44 | 0 | 0 | 0 |
29/05/2023 |
44.80
|
12,900 | 44.80 | 44.80 | 44 | 0 | 0 | 0 |
26/05/2023 |
44.80
|
46,700 | 43.70 | 44.80 | 43.70 | 0 | 0 | 0 |
25/05/2023 |
43.70
|
43,000 | 43.20 | 44 | 43.10 | 0 | 0 | 0 |
24/05/2023 |
43.20
|
44,310 | 43.80 | 44.10 | 42.80 | 0 | 0 | 0 |
23/05/2023 |
43.80
|
47,900 | 43.60 | 44.30 | 42.80 | 0 | 0 | 0 |
22/05/2023 |
43.60
|
45,000 | 43.20 | 43.80 | 42.30 | 0 | 0 | 0 |
19/05/2023 |
43.20
|
50,900 | 41.90 | 43.60 | 42.10 | 0 | 0 | 0 |
18/05/2023 |
41.90
|
48,500 | 42.50 | 42.70 | 41.90 | 0 | 0 | 0 |
17/05/2023 |
42.50
|
46,500 | 42.30 | 43 | 39.60 | 0 | 0 | 0 |
16/05/2023 |
42.30
|
43,700 | 42.20 | 42.70 | 40.90 | 0 | 0 | 0 |
15/05/2023 |
42.20
|
48,400 | 42 | 42.30 | 40.60 | 0 | 0 | 0 |
12/05/2023 |
42
|
55,901 | 40.40 | 42.20 | 39.40 | 0 | 0 | 0 |
11/05/2023 |
40.40
|
43,600 | 39.60 | 41.10 | 38.30 | 0 | 0 | 0 |
10/05/2023 |
39.60
|
43,300 | 40.90 | 41.50 | 39.30 | 0 | 0 | 0 |
09/05/2023 |
40.90
|
46,800 | 42.90 | 42.90 | 40.50 | 0 | 0 | 0 |
08/05/2023 |
42.90
|
44,504 | 41.60 | 43.20 | 42 | 0 | 0 | 0 |
05/05/2023 |
41.60
|
43,200 | 44.10 | 44.10 | 41 | 0 | 0 | 0 |
04/05/2023 |
44.10
|
45,900 | 43.20 | 44.10 | 43.20 | 0 | 0 | 0 |
28/04/2023 |
43.20
|
53,400 | 42.10 | 43.20 | 41.40 | 0 | 0 | 0 |
27/04/2023 |
42.10
|
44,100 | 42.60 | 43.10 | 41.70 | 0 | 0 | 0 |
26/04/2023 |
42.60
|
45,101 | 43.40 | 43.40 | 40.90 | 0 | 0 | 0 |
25/04/2023 |
43.40
|
46,800 | 43.90 | 43.90 | 42.20 | 0 | 0 | 0 |
24/04/2023 |
43.90
|
45,600 | 44 | 44.40 | 43.50 | 0 | 0 | 0 |
21/04/2023 |
44
|
48,900 | 44 | 44.40 | 43.30 | 0 | 0 | 0 |
20/04/2023 |
44
|
49,508 | 43.90 | 44.70 | 43 | 0 | 0 | 0 |
19/04/2023 |
43.90
|
53,100 | 45.30 | 45.70 | 43.80 | 0 | 0 | 0 |
18/04/2023 |
45.30
|
41,600 | 46.20 | 46.50 | 45 | 0 | 0 | 0 |
17/04/2023 |
46.20
|
44,400 | 45.70 | 46.30 | 46 | 0 | 0 | 0 |
14/04/2023 |
45.70
|
31,400 | 47.30 | 47.30 | 45.60 | 0 | 0 | 0 |
13/04/2023 |
47.30
|
46,800 | 48.50 | 48.50 | 46.60 | 0 | 0 | 0 |
12/04/2023 |
48.50
|
41,300 | 48.40 | 48.90 | 48.10 | 0 | 0 | 0 |
11/04/2023 |
48.40
|
54,900 | 47.30 | 49.20 | 47.50 | 0 | 0 | 0 |
10/04/2023 |
47.30
|
48,402 | 45.80 | 47.60 | 46.50 | 0 | 0 | 0 |
07/04/2023 |
45.80
|
48,000 | 46 | 46.50 | 45.80 | 0 | 0 | 0 |
06/04/2023 |
46
|
62,800 | 45.70 | 46.40 | 44.80 | 0 | 0 | 0 |
05/04/2023 |
45.70
|
53,900 | 46 | 46.10 | 45.60 | 0 | 0 | 0 |
04/04/2023 |
46
|
50,600 | 46.10 | 46.20 | 45.60 | 0 | 0 | 0 |
03/04/2023 |
46.10
|
45,400 | 45.80 | 46.30 | 45.80 | 0 | 0 | 0 |
31/03/2023 |
45.80
|
40,800 | 45.40 | 45.90 | 45.20 | 0 | 0 | 0 |
30/03/2023 |
45.40
|
42,200 | 44.80 | 45.50 | 44.80 | 0 | 0 | 0 |
29/03/2023 |
44.80
|
49,106 | 45 | 45 | 44.40 | 0 | 0 | 0 |
28/03/2023 |
45
|
54,700 | 44.90 | 45.20 | 44.30 | 0 | 0 | 0 |
27/03/2023 |
44.90
|
50,300 | 44.90 | 45 | 44.30 | 0 | 0 | 0 |
24/03/2023 |
44.90
|
49,200 | 45.20 | 45.20 | 43.90 | 0 | 0 | 0 |
23/03/2023 |
45.20
|
1,200 | 45.20 | 45.20 | 44.80 | 0 | 0 | 0 |
22/03/2023 |
45.20
|
51,000 | 44.70 | 45.30 | 44.30 | 0 | 0 | 0 |
21/03/2023 |
44.70
|
46,200 | 43.80 | 44.70 | 43.90 | 0 | 0 | 0 |
20/03/2023 |
43.80
|
44,300 | 43.60 | 44 | 43.40 | 0 | 0 | 0 |
17/03/2023 |
43.60
|
45,700 | 43.80 | 43.90 | 43.30 | 0 | 0 | 0 |
16/03/2023 |
43.80
|
45,800 | 43.60 | 44.10 | 43.50 | 0 | 0 | 0 |
15/03/2023 |
43.60
|
51,800 | 43.30 | 43.80 | 42.90 | 0 | 0 | 0 |
14/03/2023 |
43.30
|
44,000 | 43.60 | 44 | 43 | 0 | 0 | 0 |
13/03/2023 |
43.60
|
49,600 | 43 | 43.70 | 43.10 | 0 | 0 | 0 |
10/03/2023 |
43
|
50,100 | 44.50 | 45.20 | 43 | 0 | 0 | 0 |
09/03/2023 |
44.50
|
42,100 | 44 | 44.60 | 43.50 | 0 | 0 | 0 |
08/03/2023 |
44
|
50,300 | 44.10 | 44.60 | 43.50 | 0 | 0 | 0 |
07/03/2023 |
44.10
|
45,200 | 43.80 | 44.20 | 43.20 | 0 | 0 | 0 |
06/03/2023 |
43.80
|
41,000 | 44.80 | 44.80 | 43.50 | 0 | 0 | 0 |
03/03/2023 |
44.80
|
60,000 | 43.60 | 44.90 | 43.80 | 0 | 0 | 0 |
02/03/2023 |
43.60
|
41,100 | 43.70 | 44 | 43.50 | 0 | 0 | 0 |
01/03/2023 |
43.70
|
44,700 | 43.80 | 43.80 | 43 | 0 | 0 | 0 |
28/02/2023 |
43.80
|
50,500 | 43.70 | 43.80 | 42 | 0 | 0 | 0 |
27/02/2023 |
43.70
|
55,000 | 44.60 | 44.80 | 43.50 | 0 | 0 | 0 |
24/02/2023 |
44.60
|
35,700 | 44.60 | 45.50 | 44.30 | 0 | 0 | 0 |
23/02/2023 |
44.60
|
45,900 | 46.50 | 46.50 | 44.60 | 0 | 0 | 0 |
22/02/2023 |
46.50
|
41,600 | 47.60 | 47.60 | 45 | 0 | 0 | 0 |
21/02/2023 |
47.60
|
64,300 | 46.60 | 47.80 | 46.30 | 0 | 0 | 0 |
20/02/2023 |
46.60
|
54,700 | 46.90 | 47.20 | 46.30 | 0 | 0 | 0 |
16/02/2023 |
46.90
|
49,500 | 46.90 | 47.10 | 45.90 | 0 | 0 | 0 |
15/02/2023 |
46.90
|
56,200 | 45.90 | 47 | 45.60 | 0 | 0 | 0 |
14/02/2023 |
45.90
|
43,500 | 45.60 | 46.30 | 45.50 | 0 | 0 | 0 |