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) |
-0.20 | -1.22% | 300 | 0 | 0 |
16.20
16.40
16.20
|
2 tháng
(2024-07-22) |
-0.70 | -4.14% | 19,800 | 0 | 0 |
16.20
17
16.20
|
3 tháng
(2024-06-21) |
-2.30 | -12.43% | 41,100 | 0 | 0 |
16.20
18.50
16.20
|
6 tháng
(2024-03-25) |
-2.90 | -15.18% | 188,700 | 0 | 0 |
16.20
21.20
16.20
|
12 tháng
(2023-09-25) |
-11.30 | -41.09% | 3,189,700 | 0 | 0 |
16.20
40
16.20
|
24 tháng
(2022-09-30) |
-28.40 | -63.68% | 20,216,041 | 0 | 0 |
16.20
45.20
16.20
|
36 tháng
(2022-02-08) |
-27.11 | -62.60% | 58,622,041 | 400 | 0.0 |
16.20
47.90
16.20
|
60 tháng
(2022-02-08) |
-27.11 | -62.60% | 58,622,041 | 400 | 0.0 |
16.20
47.90
16.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
07/07/2023 |
41
|
21,700 | 41 | 41.20 | 40.70 | 0 | 0 | 0 |
06/07/2023 |
41
|
22,700 | 41.20 | 41.20 | 40.70 | 0 | 0 | 0 |
05/07/2023 |
41.20
|
29,700 | 41.10 | 41.20 | 40.90 | 0 | 0 | 0 |
04/07/2023 |
41.10
|
20,200 | 41 | 41.20 | 40.80 | 0 | 0 | 0 |
03/07/2023 |
41
|
27,100 | 40.60 | 41 | 40.60 | 0 | 0 | 0 |
30/06/2023 |
40.60
|
20,100 | 40.70 | 41 | 40.60 | 0 | 0 | 0 |
29/06/2023 |
40.70
|
28,200 | 41.30 | 41.30 | 40.70 | 0 | 0 | 0 |
28/06/2023 |
41.30
|
29,200 | 41 | 41.30 | 40.70 | 0 | 0 | 0 |
27/06/2023 |
41
|
23,300 | 41.20 | 41.30 | 40.80 | 0 | 0 | 0 |
26/06/2023 |
41.20
|
30,100 | 40.90 | 41.30 | 40.70 | 0 | 0 | 0 |
23/06/2023 |
40.90
|
17,800 | 40.80 | 41.30 | 40.90 | 0 | 0 | 0 |
22/06/2023 |
40.80
|
16,200 | 40.90 | 41.20 | 40.80 | 0 | 0 | 0 |
21/06/2023 |
40.90
|
23,600 | 41.10 | 41.10 | 40.80 | 0 | 0 | 0 |
20/06/2023 |
41.10
|
30,300 | 40.70 | 41.10 | 40.60 | 0 | 0 | 0 |
19/06/2023 |
40.70
|
23,600 | 40.90 | 41.20 | 40.70 | 0 | 0 | 0 |
16/06/2023 |
40.90
|
25,300 | 41 | 41.50 | 40.90 | 0 | 0 | 0 |
15/06/2023 |
41
|
21,900 | 40.90 | 41.30 | 40.90 | 0 | 0 | 0 |
14/06/2023 |
40.90
|
29,500 | 41.20 | 41.30 | 40.90 | 0 | 0 | 0 |
13/06/2023 |
41.20
|
18,100 | 41 | 41.20 | 40.90 | 0 | 0 | 0 |
12/06/2023 |
41
|
26,800 | 40.70 | 41.10 | 40.60 | 0 | 0 | 0 |
09/06/2023 |
40.70
|
21,600 | 40.90 | 41.20 | 40.70 | 0 | 0 | 0 |
08/06/2023 |
40.90
|
29,400 | 41.20 | 41.30 | 40.90 | 0 | 0 | 0 |
07/06/2023 |
41.20
|
51,300 | 41.50 | 41.50 | 40.80 | 0 | 0 | 0 |
06/06/2023 |
41.50
|
56,700 | 41.10 | 41.50 | 40.80 | 0 | 0 | 0 |
05/06/2023 |
41.10
|
35,500 | 41.20 | 41.30 | 40.90 | 0 | 0 | 0 |
02/06/2023 |
41.20
|
50,400 | 41 | 41.30 | 40.80 | 0 | 0 | 0 |
01/06/2023 |
41
|
40,900 | 40.70 | 41.20 | 40.50 | 0 | 0 | 0 |
31/05/2023 |
40.70
|
45,900 | 41.10 | 41.10 | 40.50 | 0 | 0 | 0 |
30/05/2023 |
41.10
|
61,200 | 41 | 41.10 | 40.70 | 0 | 0 | 0 |
29/05/2023 |
41
|
10,500 | 40.90 | 41 | 40.80 | 0 | 0 | 0 |
26/05/2023 |
40.90
|
158,300 | 40.90 | 40.90 | 40.60 | 0 | 0 | 0 |
25/05/2023 |
40.90
|
45,200 | 40.70 | 40.90 | 40.50 | 0 | 0 | 0 |
24/05/2023 |
40.70
|
49,700 | 40.70 | 40.90 | 40.50 | 0 | 0 | 0 |
23/05/2023 |
40.70
|
44,300 | 40.80 | 41 | 40.60 | 0 | 0 | 0 |
22/05/2023 |
40.80
|
50,100 | 40.80 | 41 | 40.60 | 0 | 0 | 0 |
19/05/2023 |
40.80
|
48,100 | 41.10 | 41.10 | 40.50 | 0 | 0 | 0 |
18/05/2023 |
41.10
|
49,200 | 40.50 | 41.10 | 40.50 | 0 | 0 | 0 |
17/05/2023 |
40.50
|
49,900 | 40.80 | 40.90 | 40.50 | 0 | 0 | 0 |
16/05/2023 |
40.80
|
48,600 | 40.70 | 41 | 40.70 | 0 | 0 | 0 |
15/05/2023 |
40.70
|
42,200 | 41.10 | 41.10 | 40.70 | 0 | 0 | 0 |
12/05/2023 |
41.10
|
49,600 | 41 | 41.10 | 40.60 | 0 | 0 | 0 |
11/05/2023 |
41
|
40,900 | 41.20 | 41.20 | 40.80 | 0 | 0 | 0 |
10/05/2023 |
41.20
|
50,200 | 41 | 41.20 | 40.70 | 0 | 0 | 0 |
09/05/2023 |
41
|
49,100 | 41.10 | 41.10 | 40.60 | 0 | 0 | 0 |
08/05/2023 |
41.10
|
46,900 | 40.70 | 41.10 | 40.70 | 0 | 0 | 0 |
05/05/2023 |
40.70
|
48,100 | 40.80 | 40.90 | 40.50 | 0 | 0 | 0 |
04/05/2023 |
40.80
|
49,500 | 40.50 | 40.90 | 40.60 | 0 | 0 | 0 |
28/04/2023 |
40.50
|
48,100 | 40.40 | 41.10 | 40.50 | 0 | 0 | 0 |
27/04/2023 |
40.40
|
47,600 | 40.90 | 40.90 | 40.30 | 0 | 0 | 0 |
26/04/2023 |
40.90
|
50,600 | 40.30 | 40.90 | 40.30 | 0 | 0 | 0 |
25/04/2023 |
40.30
|
46,300 | 40.50 | 40.90 | 40.20 | 0 | 0 | 0 |
24/04/2023 |
40.50
|
47,100 | 40.90 | 40.90 | 40.30 | 0 | 0 | 0 |
21/04/2023 |
40.90
|
50,600 | 40.60 | 40.90 | 40.40 | 0 | 0 | 0 |
20/04/2023 |
40.60
|
62,200 | 40.40 | 40.80 | 40.40 | 0 | 0 | 0 |
19/04/2023 |
40.40
|
410,700 | 40.70 | 40.90 | 40.40 | 0 | 0 | 0 |
18/04/2023 |
40.70
|
49,900 | 40.80 | 41 | 40.60 | 0 | 0 | 0 |
17/04/2023 |
40.80
|
46,800 | 40.20 | 40.80 | 40.50 | 0 | 0 | 0 |
14/04/2023 |
40.20
|
45,400 | 40.30 | 40.80 | 40.20 | 0 | 0 | 0 |
13/04/2023 |
40.30
|
49,900 | 40.40 | 40.70 | 40.30 | 0 | 0 | 0 |
12/04/2023 |
40.40
|
358,700 | 40.70 | 40.70 | 40.40 | 0 | 0 | 0 |
11/04/2023 |
40.70
|
48,200 | 40.40 | 40.90 | 40.50 | 0 | 0 | 0 |
10/04/2023 |
40.40
|
47,400 | 40.70 | 41.20 | 40.40 | 0 | 0 | 0 |
07/04/2023 |
40.70
|
428,420 | 40.30 | 40.80 | 40.50 | 0 | 0 | 0 |
06/04/2023 |
40.30
|
49,500 | 40.50 | 41 | 40.30 | 0 | 0 | 0 |
05/04/2023 |
40.50
|
61,500 | 40.90 | 40.90 | 40.40 | 0 | 0 | 0 |
04/04/2023 |
40.90
|
43,800 | 41.20 | 41.20 | 40.70 | 0 | 0 | 0 |
03/04/2023 |
41.20
|
49,400 | 41.20 | 41.30 | 40.80 | 0 | 0 | 0 |
31/03/2023 |
41.20
|
49,600 | 40.80 | 41.20 | 40.60 | 0 | 0 | 0 |
30/03/2023 |
40.80
|
41,100 | 40.80 | 41.20 | 40.70 | 0 | 0 | 0 |
29/03/2023 |
40.80
|
43,600 | 40.70 | 41.10 | 40.70 | 0 | 0 | 0 |
28/03/2023 |
40.70
|
46,300 | 41 | 41.10 | 40.70 | 0 | 0 | 0 |
27/03/2023 |
41
|
42,500 | 41 | 41.10 | 40.80 | 0 | 0 | 0 |
24/03/2023 |
41
|
46,300 | 40.40 | 41.10 | 40.70 | 0 | 0 | 0 |
23/03/2023 |
40.40
|
1,900 | 40.40 | 40.70 | 40.40 | 0 | 0 | 0 |
22/03/2023 |
40.40
|
47,500 | 40.80 | 40.90 | 40.40 | 0 | 0 | 0 |
21/03/2023 |
40.80
|
52,200 | 40.10 | 40.80 | 40.10 | 0 | 0 | 0 |
20/03/2023 |
40.10
|
44,900 | 40.50 | 40.70 | 40.10 | 0 | 0 | 0 |
17/03/2023 |
40.50
|
46,200 | 40.40 | 41.10 | 40.50 | 0 | 0 | 0 |
16/03/2023 |
40.40
|
47,300 | 41.10 | 41.10 | 40.30 | 0 | 0 | 0 |
15/03/2023 |
41.10
|
50,900 | 40 | 41.10 | 40 | 0 | 0 | 0 |
14/03/2023 |
40
|
43,100 | 40.30 | 40.40 | 39.80 | 0 | 0 | 0 |
13/03/2023 |
40.30
|
46,600 | 40.80 | 40.80 | 40 | 0 | 0 | 0 |
10/03/2023 |
40.80
|
53,600 | 41 | 41 | 40.20 | 0 | 0 | 0 |
09/03/2023 |
41
|
45,200 | 41.10 | 41.10 | 40.50 | 0 | 0 | 0 |
08/03/2023 |
41.10
|
49,700 | 40.90 | 41.10 | 40.30 | 0 | 0 | 0 |
07/03/2023 |
40.90
|
56,100 | 40.20 | 41 | 40.30 | 0 | 0 | 0 |
06/03/2023 |
40.20
|
45,100 | 39.50 | 40.50 | 39.80 | 0 | 0 | 0 |
03/03/2023 |
39.50
|
50,300 | 39.50 | 40.20 | 39.50 | 0 | 0 | 0 |
02/03/2023 |
39.50
|
83,400 | 40.30 | 40.30 | 39.50 | 0 | 0 | 0 |
01/03/2023 |
40.30
|
71,200 | 39.50 | 40.40 | 39.20 | 0 | 0 | 0 |
28/02/2023 |
39.50
|
67,200 | 39.10 | 40 | 38.90 | 0 | 0 | 0 |
27/02/2023 |
39.10
|
73,900 | 39.50 | 39.70 | 39 | 0 | 0 | 0 |
24/02/2023 |
39.50
|
82,600 | 40.80 | 40.80 | 39.40 | 0 | 0 | 0 |
23/02/2023 |
40.80
|
80,400 | 40.30 | 40.80 | 39.60 | 0 | 0 | 0 |
22/02/2023 |
40.30
|
71,300 | 40.50 | 41 | 40.20 | 0 | 0 | 0 |
21/02/2023 |
40.50
|
74,800 | 41.50 | 41.80 | 40.50 | 0 | 0 | 0 |
20/02/2023 |
41.50
|
82,700 | 40.80 | 41.50 | 40.30 | 0 | 0 | 0 |
16/02/2023 |
40.80
|
83,800 | 40.50 | 40.90 | 40.20 | 0 | 0 | 0 |
15/02/2023 |
40.50
|
71,700 | 39.40 | 40.60 | 39.70 | 0 | 0 | 0 |
14/02/2023 |
39.40
|
72,900 | 39.50 | 40 | 39.20 | 0 | 0 | 0 |