Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-14) |
0.10 | 3.45% | 1,536,300 | 0 | 0 |
2.90
3
3
|
2 tháng
(2024-09-13) |
-0.20 | -6.25% | 4,449,400 | 0 | 0 |
2.70
3.20
3
|
3 tháng
(2024-08-14) |
-1.10 | -26.83% | 8,791,000 | -700 | -0.0 |
2.70
4.10
3
|
6 tháng
(2024-05-16) |
-10.60 | -77.94% | 20,431,600 | -700 | -0.0 |
2.70
13.60
3
|
12 tháng
(2023-11-20) |
-21 | -87.50% | 67,580,124 | -700 | -0.0 |
2.70
24.10
3
|
24 tháng
(2022-11-23) |
-38.50 | -92.77% | 82,229,003 | -2,500 | -0.1 |
2.70
43.50
3
|
36 tháng
(2021-11-29) |
-28.30 | -90.42% | 161,130,429 | -4,900 | -0.1 |
2.70
54
3
|
60 tháng
(2019-12-09) |
-4.50 | -60% | 172,112,997 | -400 | 0.0 |
2.70
54
3
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
07/04/2023 |
40.60
|
57,900 | 40.50 | 40.80 | 40.50 | 0 | 0 | 0 |
06/04/2023 |
40.50
|
46,003 | 41 | 41 | 39.20 | 0 | 0 | 0 |
05/04/2023 |
41
|
455,100 | 41.30 | 41.50 | 40.50 | 0 | 0 | 0 |
04/04/2023 |
41.30
|
46,630 | 41.80 | 41.80 | 41 | 0 | 0 | 0 |
03/04/2023 |
41.80
|
50,900 | 41.60 | 41.90 | 40.50 | 0 | 0 | 0 |
31/03/2023 |
41.60
|
62,173 | 40.50 | 42.50 | 39.90 | 0 | 0 | 0 |
30/03/2023 |
40.50
|
51,703 | 40 | 40.80 | 40.50 | 0 | 0 | 0 |
29/03/2023 |
40
|
25,900 | 40.60 | 40.80 | 40 | 0 | 0 | 0 |
28/03/2023 |
40.60
|
40,400 | 40.70 | 40.70 | 37.80 | 0 | 0 | 0 |
27/03/2023 |
40.70
|
13,300 | 40.90 | 40.90 | 40.70 | 0 | 0 | 0 |
24/03/2023 |
40.90
|
11,500 | 40.80 | 40.90 | 40.90 | 0 | 0 | 0 |
23/03/2023 |
40.80
|
12,600 | 40.50 | 40.80 | 40.80 | 0 | 0 | 0 |
22/03/2023 |
40.50
|
11,304 | 40 | 40.50 | 40.50 | 0 | 0 | 0 |
21/03/2023 |
40
|
15,800 | 39.40 | 40 | 40 | 0 | 0 | 0 |
20/03/2023 |
39.40
|
97,401 | 39.10 | 39.40 | 38.90 | 0 | 0 | 0 |
17/03/2023 |
39.10
|
121,200 | 39 | 39.10 | 39 | 0 | 0 | 0 |
16/03/2023 |
39
|
44,500 | 39.10 | 39.10 | 35.50 | 0 | 0 | 0 |
15/03/2023 |
39.10
|
110,000 | 39.40 | 39.40 | 38 | 0 | 0 | 0 |
14/03/2023 |
39.40
|
101,500 | 39.10 | 39.40 | 38.80 | 0 | 0 | 0 |
13/03/2023 |
39.10
|
350,000 | 39.60 | 39.60 | 39.10 | 0 | 0 | 0 |
10/03/2023 |
39.60
|
0 | 39.60 | 39.60 | 39.60 | 0 | 0 | 0 |
09/03/2023 |
39.60
|
0 | 39.60 | 39.60 | 39.60 | 0 | 0 | 0 |
08/03/2023 |
39.60
|
0 | 39.60 | 39.60 | 39.60 | 0 | 0 | 0 |
07/03/2023 |
39.60
|
0 | 39.60 | 39.60 | 39.60 | 0 | 0 | 0 |
06/03/2023 |
39.60
|
0 | 39.60 | 39.60 | 39.60 | 0 | 0 | 0 |
03/03/2023 |
39.60
|
41,800 | 38.50 | 39.80 | 34.70 | 0 | 0 | 0 |
02/03/2023 |
38.50
|
0 | 38.50 | 38.50 | 38.50 | 0 | 0 | 0 |
01/03/2023 |
38.50
|
0 | 38.50 | 38.50 | 38.50 | 0 | 0 | 0 |
28/02/2023 |
38.50
|
0 | 38.50 | 38.50 | 38.50 | 0 | 0 | 0 |
27/02/2023 |
38.50
|
84,000 | 39.30 | 39.30 | 38.50 | 0 | 0 | 0 |
24/02/2023 |
39.30
|
0 | 39.30 | 39.30 | 39.30 | 0 | 0 | 0 |
23/02/2023 |
39.30
|
0 | 39.30 | 39.30 | 39.30 | 0 | 0 | 0 |
22/02/2023 |
39.30
|
0 | 39.30 | 39.30 | 39.30 | 0 | 0 | 0 |
21/02/2023 |
39.30
|
126,600 | 39.90 | 39.90 | 39 | 0 | 0 | 0 |
20/02/2023 |
39.90
|
0 | 39.90 | 39.90 | 39.90 | 0 | 0 | 0 |
17/02/2023 |
39.90
|
0 | 39.90 | 39.90 | 39.90 | 0 | 0 | 0 |
16/02/2023 |
39.90
|
0 | 39.90 | 39.90 | 39.90 | 0 | 0 | 0 |
15/02/2023 |
39.90
|
0 | 39.90 | 39.90 | 39.90 | 0 | 0 | 0 |
14/02/2023 |
39.90
|
0 | 39.90 | 39.90 | 39.90 | 0 | 0 | 0 |
13/02/2023 |
39.90
|
0 | 39.90 | 39.90 | 39.90 | 0 | 0 | 0 |
10/02/2023 |
39.90
|
0 | 39.90 | 39.90 | 39.90 | 0 | 0 | 0 |
09/02/2023 |
39.90
|
0 | 39.90 | 39.90 | 39.90 | 0 | 0 | 0 |
08/02/2023 |
39.90
|
200 | 39.90 | 39.90 | 36 | 0 | 0 | 0 |
07/02/2023 |
39.90
|
0 | 39.90 | 39.90 | 39.90 | 0 | 0 | 0 |
06/02/2023 |
39.90
|
0 | 39.90 | 39.90 | 39.90 | 0 | 0 | 0 |
03/02/2023 |
39.90
|
0 | 39.90 | 39.90 | 39.90 | 0 | 0 | 0 |
02/02/2023 |
39.90
|
0 | 39.90 | 39.90 | 39.90 | 0 | 0 | 0 |
01/02/2023 |
39.90
|
0 | 39.90 | 39.90 | 39.90 | 0 | 0 | 0 |
31/01/2023 |
39.90
|
0 | 39.90 | 39.90 | 39.90 | 0 | 0 | 0 |
30/01/2023 |
39.90
|
0 | 39.90 | 39.90 | 39.90 | 0 | 0 | 0 |
27/01/2023 |
39.90
|
0 | 39.90 | 39.90 | 39.90 | 0 | 0 | 0 |
19/01/2023 |
39.90
|
0 | 39.90 | 39.90 | 39.90 | 0 | 0 | 0 |
18/01/2023 |
39.90
|
0 | 39.90 | 39.90 | 39.90 | 0 | 0 | 0 |
17/01/2023 |
39.90
|
0 | 39.90 | 39.90 | 39.90 | 0 | 0 | 0 |
16/01/2023 |
39.90
|
51,000 | 39.90 | 39.90 | 39.90 | 0 | 0 | 0 |
13/01/2023 |
39.90
|
68,500 | 40 | 40 | 38 | 0 | 0 | 0 |
12/01/2023 |
40
|
0 | 40 | 40 | 40 | 0 | 0 | 0 |
11/01/2023 |
40
|
0 | 40 | 40 | 40 | 0 | 0 | 0 |
10/01/2023 |
40
|
0 | 40 | 40 | 40 | 0 | 0 | 0 |
09/01/2023 |
40
|
50,100 | 40 | 40 | 40 | 0 | 0 | 0 |
06/01/2023 |
40
|
0 | 40 | 40 | 40 | 0 | 0 | 0 |
05/01/2023 |
40
|
153,600 | 36.90 | 40 | 37.40 | 0 | 0 | 0 |
04/01/2023 |
36.90
|
0 | 36.90 | 36.90 | 36.90 | 0 | 0 | 0 |
03/01/2023 |
36.90
|
100 | 37.40 | 37.40 | 36.90 | 0 | 0 | 0 |
30/12/2022 |
37.40
|
3,200 | 35.40 | 37.40 | 35.30 | 0 | 0 | 0 |
29/12/2022 |
35.40
|
900 | 33.70 | 35.40 | 30.40 | 0 | 0 | 0 |
28/12/2022 |
33.70
|
0 | 33.70 | 33.70 | 33.70 | 0 | 0 | 0 |
27/12/2022 |
33.70
|
1,200 | 34 | 34 | 33.70 | 0 | 0 | 0 |
26/12/2022 |
34
|
0 | 34 | 34 | 34 | 0 | 0 | 0 |
23/12/2022 |
34
|
0 | 34 | 34 | 34 | 0 | 0 | 0 |
22/12/2022 |
34
|
0 | 34 | 34 | 34 | 0 | 0 | 0 |
21/12/2022 |
34
|
1,800 | 32.50 | 34 | 34 | 0 | 0 | 0 |
20/12/2022 |
32.50
|
200 | 30.90 | 32.50 | 32.50 | 0 | 0 | 0 |
19/12/2022 |
30.90
|
2,900 | 32.40 | 32.40 | 29.20 | 0 | 0 | 0 |
16/12/2022 |
32.40
|
2,104 | 36 | 36 | 32.40 | 0 | 0 | 0 |
15/12/2022 |
36
|
100 | 34 | 36 | 36 | 0 | 0 | 0 |
14/12/2022 |
34
|
200 | 36.90 | 36.90 | 34 | 0 | 0 | 0 |
13/12/2022 |
36.90
|
0 | 36.90 | 36.90 | 36.90 | 0 | 0 | 0 |
12/12/2022 |
36.90
|
52,300 | 41 | 41 | 36.90 | 0 | 0 | 0 |
09/12/2022 |
41
|
58,500 | 37.40 | 41 | 37.40 | 0 | 0 | 0 |
08/12/2022 |
37.40
|
48,400 | 41.50 | 42.80 | 37.40 | 0 | 0 | 0 |
07/12/2022 |
41.50
|
64,100 | 41 | 42.80 | 40.50 | 0 | 0 | 0 |
06/12/2022 |
41
|
13,000 | 39.80 | 41 | 37 | 0 | 0 | 0 |
05/12/2022 |
39.80
|
74,700 | 41.90 | 42.90 | 39.80 | 0 | 0 | 0 |
02/12/2022 |
41.90
|
10,900 | 43.50 | 43.50 | 41 | 0 | 0 | 0 |
01/12/2022 |
43.50
|
186,158 | 39.60 | 43.50 | 35.70 | 0 | 0 | 0 |
30/11/2022 |
39.60
|
24,500 | 40 | 40 | 38 | 0 | 0 | 0 |
29/11/2022 |
40
|
86,500 | 39 | 40 | 38.70 | 0 | 0 | 0 |
28/11/2022 |
39
|
114,600 | 41 | 41 | 39 | 0 | 1,800 | -0.1 |
25/11/2022 |
41
|
107,905 | 41.30 | 41.30 | 40 | 0 | 0 | 0 |
24/11/2022 |
41.30
|
182,400 | 41.50 | 41.90 | 40 | 0 | 0 | 0 |
23/11/2022 |
41.50
|
333,334 | 42.50 | 46.70 | 38.30 | 0 | 0 | 0 |
22/11/2022 |
42.50
|
86,320 | 43.40 | 43.40 | 42.50 | 0 | 0 | 0 |
21/11/2022 |
43.40
|
143,700 | 43.40 | 44.50 | 42.90 | 0 | 0 | 0 |
18/11/2022 |
43.40
|
84,900 | 43.20 | 43.40 | 42 | 0 | 600 | -0.0 |
17/11/2022 |
43.20
|
74,300 | 43.70 | 43.70 | 43 | 0 | 0 | 0 |
16/11/2022 |
43.70
|
285,300 | 43.70 | 44.70 | 41.60 | 0 | 900 | -0.0 |
15/11/2022 |
43.70
|
102,400 | 44.80 | 44.80 | 43.60 | 0 | 0 | 0 |
14/11/2022 |
44.80
|
89,600 | 45.90 | 45.90 | 44 | 0 | 0 | 0 |
11/11/2022 |
45.90
|
237,800 | 45.90 | 45.90 | 45 | 0 | 0 | 0 |