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 | -5.88% | 4,522,100 | -2,600 | -0.0 |
3.20
3.50
3.20
|
2 tháng
(2024-07-22) |
-0.40 | -11.11% | 9,421,400 | -50,400 | -0.2 |
3.10
3.60
3.20
|
3 tháng
(2024-06-21) |
-0.70 | -17.95% | 14,834,200 | -59,400 | -0.2 |
3.10
4
3.20
|
6 tháng
(2024-03-25) |
-1.80 | -36% | 65,834,800 | 140,200 | 0.7 |
3.10
5
3.20
|
12 tháng
(2023-09-25) |
-4.10 | -56.16% | 158,420,600 | 330,650 | 1.9 |
3.10
7.60
3.20
|
24 tháng
(2022-09-30) |
-36.50 | -91.94% | 444,447,032 | 2,632,486 | 23.0 |
3.10
43.30
3.20
|
36 tháng
(2021-10-05) |
-20.53 | -86.52% | 508,265,824 | 2,619,529 | 22.6 |
3.10
43.30
3.20
|
60 tháng
(2019-10-16) |
-9.91 | -75.59% | 569,480,988 | 2,629,008 | 23.0 |
3.10
43.30
3.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
14/02/2023 |
43
|
281,100 | 42.60 | 43.10 | 41.90 | 0 | 500 | -0.0 |
13/02/2023 |
42.60
|
140,000 | 42.80 | 42.80 | 42.50 | 0 | 0 | 0 |
10/02/2023 |
42.80
|
220,900 | 42.50 | 42.90 | 41.70 | 0 | 400 | -0.0 |
09/02/2023 |
42.50
|
166,700 | 42.20 | 42.50 | 42 | 0 | 0 | 0 |
08/02/2023 |
42.20
|
182,400 | 41.80 | 42.20 | 41.70 | 5,100 | 0 | 0.2 |
07/02/2023 |
41.80
|
187,008 | 41.70 | 41.80 | 41.40 | 5,400 | 0 | 0.2 |
06/02/2023 |
41.70
|
232,005 | 41.50 | 41.90 | 41.10 | 100 | 0 | 0.0 |
03/02/2023 |
41.50
|
441,100 | 40.80 | 41.50 | 40.80 | 0 | 0 | 0 |
02/02/2023 |
40.80
|
234,900 | 40.50 | 40.90 | 40.50 | 0 | 0 | 0 |
01/02/2023 |
40.50
|
402,900 | 40.20 | 40.60 | 40.20 | 0 | 0 | 0 |
31/01/2023 |
40.20
|
174,300 | 40.20 | 40.20 | 40 | 0 | 0 | 0 |
30/01/2023 |
40.20
|
236,400 | 40.30 | 40.40 | 40 | 0 | 0 | 0 |
27/01/2023 |
40.30
|
149,700 | 40 | 40.30 | 40 | 0 | 0 | 0 |
19/01/2023 |
40
|
197,100 | 39.90 | 40 | 39.50 | 0 | 3,800 | -0.2 |
18/01/2023 |
39.90
|
191,700 | 39.90 | 40 | 39.60 | 300 | 0 | 0.0 |
17/01/2023 |
39.90
|
142,100 | 39.80 | 39.90 | 35.90 | 0 | 0 | 0 |
16/01/2023 |
39.80
|
162,100 | 40 | 40 | 39.70 | 0 | 0 | 0 |
13/01/2023 |
40
|
239,200 | 40.20 | 40.20 | 39.90 | 200 | 0 | 0.0 |
12/01/2023 |
40.20
|
180,300 | 40.20 | 40.30 | 39.90 | 300 | 0 | 0.0 |
11/01/2023 |
40.20
|
173,200 | 40.40 | 40.40 | 40 | 300 | 0 | 0.0 |
10/01/2023 |
40.40
|
145,000 | 40.30 | 40.40 | 40.20 | 0 | 0 | 0 |
09/01/2023 |
40.30
|
875,600 | 40.30 | 40.40 | 40 | 300 | 0 | 0.0 |
06/01/2023 |
40.30
|
117,200 | 40.10 | 40.30 | 40 | 0 | 0 | 0 |
05/01/2023 |
40.10
|
233,600 | 40.20 | 40.40 | 39.90 | 0 | 0 | 0 |
04/01/2023 |
40.20
|
521,700 | 40.30 | 40.40 | 39.90 | 0 | 0 | 0 |
03/01/2023 |
40.30
|
169,600 | 40.20 | 40.40 | 40.10 | 0 | 0 | 0 |
30/12/2022 |
40.20
|
73,600 | 39.90 | 40.20 | 39.50 | 300 | 0 | 0.0 |
29/12/2022 |
39.90
|
62,300 | 39.90 | 40 | 39.70 | 0 | 0 | 0 |
28/12/2022 |
39.90
|
211,500 | 40 | 40.10 | 39.80 | 800 | 0 | 0.0 |
27/12/2022 |
40
|
590,200 | 40.60 | 40.60 | 40 | 700 | 0 | 0.0 |
26/12/2022 |
40.60
|
139,700 | 40.70 | 40.70 | 40.40 | 0 | 0 | 0 |
23/12/2022 |
40.70
|
161,900 | 40.90 | 40.90 | 40.30 | 600 | 0 | 0.0 |
22/12/2022 |
40.90
|
131,300 | 40.60 | 40.90 | 40.20 | 300 | 0 | 0.0 |
21/12/2022 |
40.60
|
147,400 | 40.60 | 40.70 | 40.30 | 0 | 0 | 0 |
20/12/2022 |
40.60
|
122,600 | 40.60 | 40.70 | 40.20 | 0 | 0 | 0 |
19/12/2022 |
40.60
|
435,700 | 40.50 | 40.60 | 40.40 | 0 | 0 | 0 |
16/12/2022 |
40.50
|
268,600 | 40.40 | 40.50 | 40 | 300 | 0 | 0.0 |
15/12/2022 |
40.40
|
614,506 | 40.40 | 40.50 | 40.30 | 0 | 0 | 0 |
14/12/2022 |
40.40
|
161,519 | 40.20 | 40.40 | 39.90 | 0 | 0 | 0 |
13/12/2022 |
40.20
|
230,200 | 40.60 | 40.60 | 40.20 | 900 | 0 | 0.0 |
12/12/2022 |
40.60
|
180,500 | 40.80 | 40.80 | 40.50 | 1,000 | 0 | 0.0 |
09/12/2022 |
40.80
|
179,700 | 40.70 | 41 | 40.40 | 300 | 0 | 0.0 |
08/12/2022 |
40.70
|
1,004,712 | 40.60 | 40.80 | 40.50 | 0 | 0 | 0 |
07/12/2022 |
40.60
|
130,900 | 40.70 | 40.70 | 40.50 | 0 | 0 | 0 |
06/12/2022 |
40.70
|
149,100 | 41.10 | 41.20 | 40.70 | 0 | 0 | 0 |
05/12/2022 |
41.10
|
1,078,313 | 40.70 | 41.20 | 40.30 | 0 | 0 | 0 |
02/12/2022 |
40.70
|
325,300 | 40.80 | 40.80 | 40.10 | 0 | 0 | 0 |
01/12/2022 |
40.80
|
165,100 | 40.60 | 40.90 | 40.40 | 0 | 0 | 0 |
30/11/2022 |
40.60
|
140,100 | 40.40 | 40.60 | 40.20 | 0 | 0 | 0 |
29/11/2022 |
40.40
|
192,100 | 40.60 | 40.70 | 40 | 0 | 0 | 0 |
28/11/2022 |
40.60
|
163,500 | 40.60 | 40.70 | 40 | 0 | 0 | 0 |
25/11/2022 |
40.60
|
184,300 | 40.50 | 40.60 | 40 | 0 | 0 | 0 |
24/11/2022 |
40.50
|
147,700 | 40.70 | 40.70 | 40.20 | 0 | 0 | 0 |
23/11/2022 |
40.70
|
167,500 | 40.70 | 40.70 | 40.50 | 0 | 0 | 0 |
22/11/2022 |
40.70
|
144,500 | 40.60 | 40.70 | 40.30 | 0 | 0 | 0 |
21/11/2022 |
40.60
|
196,800 | 40.60 | 40.80 | 40.40 | 0 | 0 | 0 |
18/11/2022 |
40.60
|
274,000 | 40.40 | 40.70 | 40 | 0 | 0 | 0 |
17/11/2022 |
40.40
|
663,228 | 40.20 | 40.40 | 39.80 | 0 | 0 | 0 |
16/11/2022 |
40.20
|
394,400 | 40 | 40.20 | 39.80 | 0 | 0 | 0 |
15/11/2022 |
40
|
169,613 | 40 | 40.20 | 39.60 | 0 | 0 | 0 |
14/11/2022 |
40
|
174,200 | 40 | 40.10 | 39.70 | 0 | 500 | -0.0 |
11/11/2022 |
40
|
181,500 | 40 | 40.10 | 39.80 | 0 | 0 | 0 |
10/11/2022 |
40
|
139,500 | 40.10 | 40.10 | 39.80 | 0 | 0 | 0 |
09/11/2022 |
40.10
|
206,428 | 40.20 | 40.30 | 40 | 0 | 0 | 0 |
08/11/2022 |
40.20
|
183,900 | 40.20 | 40.30 | 39.80 | 0 | 0 | 0 |
07/11/2022 |
40.20
|
267,301 | 40.10 | 40.50 | 39.70 | 500 | 0 | 0.0 |
04/11/2022 |
40.10
|
170,000 | 40.20 | 40.30 | 39.90 | 0 | 0 | 0 |
03/11/2022 |
40.20
|
200,706 | 39.90 | 40.40 | 39.50 | 0 | 2,000 | -0.1 |
02/11/2022 |
39.90
|
197,710 | 39.60 | 39.90 | 39.10 | 0 | 1,200 | -0.0 |
01/11/2022 |
39.60
|
162,703 | 40 | 40.20 | 39.50 | 0 | 10,500 | -0.4 |
31/10/2022 |
40
|
136,100 | 40.40 | 40.40 | 39.70 | 0 | 1,600 | -0.1 |
28/10/2022 |
40.40
|
200,501 | 40.80 | 41 | 40 | 0 | 0 | 0 |
27/10/2022 |
40.80
|
211,831 | 41 | 41.20 | 40.60 | 0 | 0 | 0 |
26/10/2022 |
41
|
451,000 | 41.20 | 41.30 | 40.80 | 0 | 100 | -0.0 |
25/10/2022 |
41.20
|
421,742 | 41.10 | 41.20 | 40.80 | 0 | 200 | -0.0 |
24/10/2022 |
41.10
|
354,400 | 41.30 | 41.50 | 41 | 0 | 0 | 0 |
21/10/2022 |
41.30
|
411,900 | 41.10 | 41.30 | 40.50 | 0 | 0 | 0 |
20/10/2022 |
41.10
|
246,600 | 41 | 41.20 | 40.30 | 0 | 0 | 0 |
19/10/2022 |
41
|
206,200 | 40.90 | 41 | 40.80 | 2,000 | 0 | 0.1 |
18/10/2022 |
40.90
|
203,600 | 40.50 | 40.90 | 40.10 | 0 | 0 | 0 |
17/10/2022 |
40.50
|
121,500 | 40.70 | 40.80 | 40.50 | 0 | 0 | 0 |
14/10/2022 |
40.70
|
142,100 | 40.60 | 40.90 | 40 | 0 | 0 | 0 |
13/10/2022 |
40.60
|
133,011 | 40.50 | 40.60 | 39.90 | 0 | 0 | 0 |
12/10/2022 |
40.50
|
120,839 | 40.60 | 40.90 | 40.40 | 4,000 | 0 | 0.2 |
11/10/2022 |
40.60
|
185,400 | 40.50 | 40.70 | 40.10 | 7,000 | 0 | 0.3 |
10/10/2022 |
40.50
|
147,826 | 40 | 40.50 | 39.90 | 0 | 0 | 0 |
07/10/2022 |
40
|
130,013 | 40 | 40.20 | 39.60 | 0 | 200 | -0.0 |
06/10/2022 |
40
|
160,100 | 39.80 | 40.10 | 39.50 | 0 | 200 | -0.0 |
05/10/2022 |
39.80
|
249,900 | 39.80 | 39.90 | 39.60 | 0 | 0 | 0 |
04/10/2022 |
39.80
|
200,120 | 39.40 | 39.90 | 39.10 | 0 | 0 | 0 |
03/10/2022 |
39.40
|
351,320 | 39.70 | 39.80 | 39.10 | 600 | 0 | 0.0 |
30/09/2022 |
39.70
|
970,200 | 39.50 | 39.70 | 39 | 2,400 | 0 | 0.1 |
29/09/2022 |
39.50
|
1,078,800 | 39.20 | 39.70 | 39.10 | 0 | 0 | 0 |
28/09/2022 |
39.20
|
106,601 | 39.20 | 39.20 | 38.90 | 0 | 0 | 0 |
27/09/2022 |
39.20
|
155,200 | 39.10 | 39.40 | 38.70 | 0 | 0 | 0 |
26/09/2022 |
39.10
|
166,300 | 39 | 39.40 | 38.40 | 0 | 0 | 0 |
23/09/2022 |
39
|
122,500 | 39.30 | 39.30 | 38.60 | 0 | 0 | 0 |
22/09/2022 |
39.30
|
211,400 | 39 | 39.40 | 38.40 | 0 | 0 | 0 |
21/09/2022 |
39
|
180,100 | 39.50 | 39.50 | 39 | 0 | 0 | 0 |
20/09/2022 |
39.50
|
196,001 | 39.40 | 39.50 | 39.20 | 0 | 0 | 0 |