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) |
2.97 | 3.45% | 7,000 | -86 | -0.0 |
84
92.46
89
|
2 tháng
(2024-07-22) |
-6.43 | -6.74% | 21,500 | -3,386 | -0.3 |
83.07
96.91
89
|
3 tháng
(2024-06-21) |
1.98 | 2.27% | 35,000 | 614 | 0.1 |
79.21
96.91
89
|
6 tháng
(2024-03-25) |
11.73 | 15.18% | 129,300 | 26,697 | 2.3 |
74.44
96.91
89
|
12 tháng
(2023-09-25) |
25.56 | 40.29% | 591,900 | -3 | 0.2 |
59.75
96.91
89
|
24 tháng
(2022-09-30) |
31.53 | 54.85% | 1,111,136 | -227,807 | -16.4 |
46.68
96.91
89
|
36 tháng
(2021-10-05) |
42.33 | 90.69% | 1,406,974 | -579,101 | -39.6 |
45.56
96.91
89
|
60 tháng
(2019-10-16) |
45.56 | 104.90% | 2,978,279 | -1,087,352 | -70.8 |
26.59
96.91
89
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
14/02/2023 |
52.89
|
0 | 52.89 | 52.89 | 52.89 | 0 | 0 | 0 |
13/02/2023 |
52.89
|
405 | 52.19 | 53.20 | 52.43 | 0 | 0 | 0 |
10/02/2023 |
52.19
|
1 | 52.19 | 52.19 | 52.19 | 0 | 0 | 0 |
09/02/2023 |
52.19
|
10 | 52.19 | 52.19 | 52.19 | 0 | 0 | 0 |
08/02/2023 |
52.19
|
0 | 52.19 | 52.19 | 52.19 | 0 | 0 | 0 |
07/02/2023 |
52.19
|
1,401 | 52.04 | 54.37 | 52.19 | 0 | 0 | 0 |
06/02/2023 |
52.04
|
1,100 | 51.73 | 56.31 | 52.04 | 0 | 0 | 0 |
03/02/2023 |
51.73
|
5,820 | 51.65 | 51.73 | 51.73 | 0 | 0 | 0 |
02/02/2023 |
51.65
|
21 | 51.65 | 51.65 | 51.65 | 0 | 0 | 0 |
01/02/2023 |
51.65
|
3,500 | 52.97 | 55.92 | 51.26 | 0 | 0 | 0 |
31/01/2023 |
52.97
|
0 | 52.97 | 52.97 | 52.97 | 0 | 0 | 0 |
30/01/2023 |
52.97
|
2 | 52.97 | 52.97 | 52.97 | 0 | 0 | 0 |
27/01/2023 |
52.97
|
2 | 52.97 | 52.97 | 52.97 | 0 | 0 | 0 |
19/01/2023 |
52.97
|
100 | 55.14 | 55.14 | 52.97 | 0 | 0 | 0 |
18/01/2023 |
55.14
|
0 | 55.14 | 55.14 | 55.14 | 0 | 0 | 0 |
17/01/2023 |
55.14
|
0 | 55.14 | 55.14 | 55.14 | 0 | 0 | 0 |
16/01/2023 |
55.14
|
0 | 55.14 | 55.14 | 55.14 | 0 | 0 | 0 |
13/01/2023 |
55.14
|
100 | 52.81 | 55.14 | 55.14 | 0 | 0 | 0 |
12/01/2023 |
52.81
|
100 | 57.09 | 57.09 | 52.81 | 0 | 0 | 0 |
11/01/2023 |
57.09
|
300 | 52.11 | 57.09 | 57.09 | 0 | 0 | 0 |
10/01/2023 |
52.11
|
8,225 | 51.26 | 54.29 | 52.11 | 0 | 0 | 0 |
09/01/2023 |
51.26
|
0 | 51.26 | 51.26 | 51.26 | 0 | 0 | 0 |
06/01/2023 |
51.26
|
700 | 54.99 | 54.99 | 51.26 | 0 | 0 | 0 |
05/01/2023 |
54.99
|
216 | 60.58 | 60.58 | 54.99 | 0 | 0 | 0 |
04/01/2023 |
60.58
|
500 | 62.91 | 62.91 | 60.58 | 0 | 100 | -0.0 |
03/01/2023 |
62.91
|
700 | 66.02 | 66.02 | 62.91 | 300 | 0 | 0.0 |
30/12/2022 |
66.02
|
4,821 | 63.61 | 66.02 | 57.32 | 0 | 0 | 0 |
29/12/2022 |
63.61
|
804 | 58.25 | 63.61 | 63.61 | 0 | 0 | 0 |
28/12/2022 |
58.25
|
200 | 57.40 | 58.25 | 58.25 | 0 | 0 | 0 |
27/12/2022 |
57.40
|
300 | 56.70 | 57.40 | 57.40 | 0 | 0 | 0 |
26/12/2022 |
56.70
|
300 | 55.14 | 56.70 | 56.70 | 0 | 0 | 0 |
23/12/2022 |
55.14
|
2,302 | 54.68 | 55.14 | 54.37 | 0 | 1,000 | -0.1 |
22/12/2022 |
54.68
|
600 | 51.88 | 54.68 | 54.68 | 0 | 500 | -0.0 |
21/12/2022 |
51.88
|
384 | 54.68 | 54.68 | 51.88 | 0 | 0 | 0 |
20/12/2022 |
54.68
|
200 | 51.88 | 54.68 | 51.88 | 0 | 0 | 0 |
19/12/2022 |
51.88
|
0 | 51.88 | 51.88 | 51.88 | 0 | 0 | 0 |
16/12/2022 |
51.88
|
2 | 51.88 | 51.88 | 51.88 | 0 | 0 | 0 |
15/12/2022 |
51.88
|
12 | 51.88 | 51.88 | 51.88 | 0 | 0 | 0 |
14/12/2022 |
51.88
|
0 | 51.88 | 51.88 | 51.88 | 0 | 0 | 0 |
13/12/2022 |
51.88
|
0 | 51.88 | 51.88 | 51.88 | 0 | 0 | 0 |
12/12/2022 |
51.88
|
0 | 51.88 | 51.88 | 51.88 | 0 | 0 | 0 |
09/12/2022 |
51.88
|
0 | 51.88 | 51.88 | 51.88 | 0 | 0 | 0 |
08/12/2022 |
51.88
|
1,100 | 51.73 | 52.81 | 51.88 | 0 | 0 | 0 |
07/12/2022 |
51.73
|
0 | 51.73 | 51.73 | 51.73 | 0 | 0 | 0 |
06/12/2022 |
51.73
|
208 | 51.73 | 51.73 | 51.73 | 0 | 0 | 0 |
05/12/2022 |
51.73
|
200 | 51.73 | 51.80 | 51.73 | 0 | 0 | 0 |
02/12/2022 |
51.73
|
8 | 51.73 | 51.73 | 51.73 | 0 | 0 | 0 |
01/12/2022 |
51.73
|
0 | 51.73 | 51.73 | 51.73 | 0 | 0 | 0 |
30/11/2022 |
51.73
|
0 | 51.73 | 51.73 | 51.73 | 0 | 0 | 0 |
29/11/2022 |
51.73
|
1,601 | 51.26 | 52.81 | 51.73 | 0 | 1,500 | -0.1 |
28/11/2022 |
51.26
|
1,100 | 51.26 | 52.81 | 51.26 | 0 | 0 | 0 |
25/11/2022 |
51.26
|
1,922 | 51.26 | 51.26 | 51.26 | 0 | 0 | 0 |
24/11/2022 |
51.26
|
1,100 | 51.26 | 52.81 | 51.26 | 0 | 0 | 0 |
23/11/2022 |
51.26
|
0 | 51.26 | 51.26 | 51.26 | 0 | 0 | 0 |
22/11/2022 |
51.26
|
0 | 51.26 | 51.26 | 51.26 | 0 | 0 | 0 |
21/11/2022 |
51.26
|
0 | 51.26 | 51.26 | 51.26 | 0 | 0 | 0 |
18/11/2022 |
51.26
|
0 | 51.26 | 51.26 | 51.26 | 0 | 0 | 0 |
17/11/2022 |
51.26
|
2,001 | 51.26 | 51.26 | 51.26 | 0 | 0 | 0 |
16/11/2022 |
51.26
|
6,501 | 51.26 | 54.37 | 51.26 | 0 | 0 | 0 |
15/11/2022 |
51.26
|
200 | 50.48 | 51.26 | 51.26 | 0 | 0 | 0 |
14/11/2022 |
50.48
|
101 | 53.20 | 53.20 | 50.48 | 0 | 0 | 0 |
11/11/2022 |
53.20
|
0 | 53.20 | 53.20 | 53.20 | 0 | 0 | 0 |
10/11/2022 |
53.20
|
15 | 53.20 | 53.20 | 53.20 | 0 | 0 | 0 |
09/11/2022 |
53.20
|
3,100 | 48.77 | 53.20 | 50.48 | 0 | 900 | -0.1 |
08/11/2022 |
48.77
|
1,220 | 48.77 | 52.81 | 48.77 | 0 | 0 | 0 |
07/11/2022 |
48.77
|
0 | 48.77 | 48.77 | 48.77 | 0 | 0 | 0 |
04/11/2022 |
48.77
|
10 | 48.77 | 48.77 | 48.77 | 0 | 0 | 0 |
03/11/2022 |
48.77
|
5 | 48.77 | 48.77 | 48.77 | 0 | 0 | 0 |
02/11/2022 |
48.77
|
10 | 48.77 | 48.77 | 48.77 | 0 | 0 | 0 |
01/11/2022 |
48.77
|
148 | 48.77 | 48.77 | 48.77 | 0 | 0 | 0 |
31/10/2022 |
48.77
|
12 | 48.77 | 48.77 | 48.77 | 0 | 0 | 0 |
28/10/2022 |
48.77
|
16 | 48.77 | 48.77 | 48.77 | 0 | 0 | 0 |
27/10/2022 |
48.77
|
300 | 48.70 | 48.77 | 48.77 | 0 | 0 | 0 |
26/10/2022 |
48.70
|
0 | 48.70 | 48.70 | 48.70 | 0 | 0 | 0 |
25/10/2022 |
48.70
|
9,300 | 48.70 | 52.81 | 48.70 | 0 | 0 | 0 |
24/10/2022 |
48.70
|
0 | 48.70 | 48.70 | 48.70 | 0 | 0 | 0 |
21/10/2022 |
48.70
|
0 | 48.70 | 48.70 | 48.70 | 0 | 0 | 0 |
20/10/2022 |
48.70
|
0 | 48.70 | 48.70 | 48.70 | 0 | 0 | 0 |
19/10/2022 |
48.70
|
1,700 | 48.46 | 52.81 | 48.62 | 0 | 0 | 0 |
18/10/2022 |
48.46
|
0 | 48.46 | 48.46 | 48.46 | 0 | 0 | 0 |
17/10/2022 |
48.46
|
2 | 48.46 | 48.46 | 48.46 | 0 | 0 | 0 |
14/10/2022 |
48.46
|
1,245 | 48.31 | 52.81 | 48.46 | 0 | 0 | 0 |
13/10/2022 |
48.31
|
69 | 48.31 | 48.31 | 48.31 | 0 | 0 | 0 |
12/10/2022 |
48.31
|
2,000 | 48.31 | 48.31 | 48.31 | 0 | 0 | 0 |
11/10/2022 |
48.31
|
3,410 | 49.71 | 49.71 | 48.15 | 0 | 0 | 0 |
10/10/2022 |
49.71
|
800 | 50.79 | 50.79 | 45.82 | 700 | 0 | 0.0 |
07/10/2022 |
50.79
|
532 | 46.68 | 50.79 | 48.31 | 0 | 400 | -0.0 |
06/10/2022 |
46.68
|
33 | 46.68 | 46.68 | 46.68 | 0 | 0 | 0 |
05/10/2022 |
46.68
|
203 | 51.73 | 51.73 | 46.68 | 0 | 0 | 0 |
04/10/2022 |
51.73
|
28 | 51.73 | 51.73 | 51.73 | 0 | 0 | 0 |
03/10/2022 |
51.73
|
150 | 57.47 | 57.47 | 51.73 | 0 | 0 | 0 |
30/09/2022 |
57.47
|
1,300 | 57.09 | 57.47 | 57.09 | 0 | 0 | 0 |
29/09/2022 |
57.09
|
401 | 51.96 | 57.09 | 57.09 | 0 | 0 | 0 |
28/09/2022 |
51.96
|
0 | 51.96 | 51.96 | 51.96 | 0 | 0 | 0 |
27/09/2022 |
51.96
|
0 | 51.96 | 51.96 | 51.96 | 0 | 0 | 0 |
26/09/2022 |
51.96
|
3,300 | 48.31 | 51.96 | 48.23 | 0 | 0 | 0 |
23/09/2022 |
48.31
|
7 | 48.31 | 48.31 | 48.31 | 0 | 0 | 0 |
22/09/2022 |
48.31
|
0 | 48.31 | 48.31 | 48.31 | 0 | 0 | 0 |
21/09/2022 |
48.31
|
0 | 48.31 | 48.31 | 48.31 | 0 | 0 | 0 |
20/09/2022 |
48.31
|
100 | 48.23 | 48.31 | 48.31 | 0 | 0 | 0 |