Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-23) |
-0.20 | -6.67% | 1,831,762 | 0 | 0 |
2.80
3
2.80
|
2 tháng
(2024-09-23) |
-0.30 | -9.68% | 3,837,856 | 0 | 0 |
2.70
3.10
2.80
|
3 tháng
(2024-08-26) |
-0.30 | -9.68% | 6,239,792 | -700 | -0.0 |
2.70
3.20
2.80
|
6 tháng
(2024-05-27) |
-9.20 | -76.67% | 21,116,952 | -700 | -0.0 |
2.70
12
2.80
|
12 tháng
(2023-11-28) |
-18.70 | -86.98% | 68,634,910 | -700 | -0.0 |
2.70
24.10
2.80
|
24 tháng
(2022-12-05) |
-37 | -92.96% | 82,299,422 | -700 | -0.0 |
2.70
41.80
2.80
|
36 tháng
(2021-12-08) |
-31.20 | -91.76% | 161,913,020 | -4,900 | -0.1 |
2.70
54
2.80
|
60 tháng
(2019-12-19) |
-4.70 | -62.67% | 173,229,713 | -400 | 0.0 |
2.70
54
2.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/04/2023 |
39
|
20,200 | 39 | 39 | 35.10 | 0 | 0 | 0 |
18/04/2023 |
39
|
16,900 | 40.50 | 40.50 | 37.60 | 0 | 0 | 0 |
17/04/2023 |
40.50
|
5,000 | 40.80 | 40.80 | 40.50 | 0 | 0 | 0 |
14/04/2023 |
40.80
|
18,600 | 40.60 | 40.80 | 39.80 | 0 | 0 | 0 |
13/04/2023 |
40.60
|
16,600 | 40.60 | 40.70 | 40.10 | 0 | 0 | 0 |
12/04/2023 |
40.60
|
111,700 | 40.40 | 40.60 | 37.20 | 0 | 0 | 0 |
11/04/2023 |
40.40
|
41,300 | 40.30 | 40.40 | 37.90 | 0 | 0 | 0 |
10/04/2023 |
40.30
|
147,200 | 40.60 | 40.60 | 38 | 0 | 0 | 0 |
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 |