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) |
2.10 | 3.22% | 753,800 | 2,347 | 0.2 |
64.80
70.50
67.40
|
2 tháng
(2024-07-22) |
2 | 3.06% | 1,152,400 | -5,030 | -0.3 |
61.50
70.50
67.40
|
3 tháng
(2024-06-21) |
4.60 | 7.32% | 2,429,200 | -150,138 | -9.3 |
60.80
70.50
67.40
|
6 tháng
(2024-03-25) |
-6.60 | -8.92% | 13,168,400 | -366,440 | -24.1 |
60.80
74
67.40
|
12 tháng
(2023-09-25) |
6.40 | 10.49% | 37,179,500 | 1,909 | 1.7 |
55.20
79
67.40
|
24 tháng
(2022-09-30) |
3.40 | 5.31% | 57,044,100 | -187,204 | -14.3 |
40.20
79
67.40
|
36 tháng
(2021-10-05) |
4.90 | 7.84% | 70,435,800 | -545,377 | -41.2 |
40.20
96.50
67.40
|
60 tháng
(2019-10-16) |
52.50 | 352.35% | 155,790,780 | -10,756,534 | -265.6 |
14.20
96.50
67.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
14/02/2023 |
45.80
|
366,700 | 45.80 | 46.60 | 45.10 | 0 | 95 | -0.0 |
13/02/2023 |
45.80
|
146,200 | 45.65 | 46.80 | 45 | 0 | 0 | -0.0 |
10/02/2023 |
45.65
|
68,100 | 46.70 | 48 | 45.65 | 0 | 0 | -0.0 |
09/02/2023 |
46.70
|
124,600 | 46.80 | 47.80 | 46.60 | 0 | 0 | -0.0 |
08/02/2023 |
46.80
|
149,300 | 45.65 | 47 | 45.40 | 0 | 0 | -0.0 |
07/02/2023 |
45.65
|
82,000 | 47.45 | 47.50 | 45.60 | 0 | 62 | -0.0 |
06/02/2023 |
47.45
|
6,700 | 46.90 | 47.45 | 45 | 0 | 0 | 0.0 |
03/02/2023 |
46.90
|
61,800 | 46.50 | 47.30 | 45.15 | 700 | 0 | 0.0 |
02/02/2023 |
46.50
|
45,500 | 47.70 | 47.80 | 46.50 | 500 | 0 | 0.0 |
01/02/2023 |
47.70
|
2,400 | 48 | 48 | 46.35 | 0 | 0 | -0.0 |
31/01/2023 |
48
|
22,200 | 48 | 48.50 | 45.10 | 0 | 0 | -0.0 |
30/01/2023 |
48
|
52,200 | 48 | 48.70 | 46.15 | 0 | 0 | -0.0 |
27/01/2023 |
48
|
312,100 | 47 | 48 | 46 | 0 | 0 | -0.0 |
19/01/2023 |
47
|
9,000 | 46.80 | 47 | 45.30 | 0 | 0 | -0.0 |
18/01/2023 |
46.80
|
4,500 | 46.80 | 46.80 | 45.10 | 0 | 0 | -0.0 |
17/01/2023 |
46.80
|
5,300 | 46.90 | 46.90 | 44.60 | 0 | 0 | -0.0 |
16/01/2023 |
46.90
|
2,300 | 47 | 47 | 45 | 0 | 0 | -0.0 |
13/01/2023 |
47
|
12,500 | 46 | 47 | 46 | 0 | 0 | -0.0 |
12/01/2023 |
46
|
1,400 | 44.35 | 46 | 44.25 | 0 | 0 | -0.0 |
11/01/2023 |
44.35
|
12,400 | 44.80 | 45 | 43.55 | 0 | 0 | -0.0 |
10/01/2023 |
44.80
|
219,800 | 46.90 | 46.90 | 44.60 | 0 | 0 | -0.0 |
09/01/2023 |
46.90
|
3,400 | 44.05 | 46.90 | 44 | 0 | 510 | -0.0 |
06/01/2023 |
44.05
|
10,000 | 44.55 | 45.10 | 44 | 0 | 0 | -0.0 |
05/01/2023 |
44.55
|
8,000 | 44.60 | 46 | 44.55 | 0 | 300 | -0.0 |
04/01/2023 |
44.60
|
11,000 | 47.60 | 47.60 | 44.60 | 0 | 1,450 | -0.1 |
03/01/2023 |
47.60
|
31,000 | 45.50 | 47.60 | 45.50 | 0 | 0 | -0.0 |
30/12/2022 |
45.50
|
22,400 | 45.10 | 45.50 | 44.10 | 0 | 0 | -0.0 |
29/12/2022 |
45.10
|
13,300 | 45.50 | 45.60 | 43 | 0 | 0 | -0.0 |
28/12/2022 |
45.50
|
13,600 | 45.50 | 46 | 45.50 | 0 | 0 | -0.0 |
27/12/2022 |
45.50
|
11,800 | 46.10 | 47 | 45.50 | 0 | 0 | -0.0 |
26/12/2022 |
46.10
|
8,800 | 48 | 48.90 | 46.10 | 0 | 0 | -0.0 |
23/12/2022 |
48
|
31,000 | 45 | 48 | 44.80 | 0 | 400 | -0.0 |
22/12/2022 |
45
|
7,800 | 46 | 46.20 | 45 | 0 | 0 | -0.0 |
21/12/2022 |
46
|
38,600 | 45.20 | 46.70 | 43.50 | 0 | 0 | -0.0 |
20/12/2022 |
45.20
|
39,500 | 48 | 49 | 45 | 0 | 400 | -0.0 |
19/12/2022 |
48
|
32,900 | 47.90 | 48.80 | 47.50 | 0 | 0 | -0.0 |
16/12/2022 |
47.90
|
41,500 | 47.90 | 49.50 | 47.10 | 0 | 0 | -0.0 |
15/12/2022 |
47.90
|
32,900 | 49.90 | 50 | 47.90 | 0 | 0 | -0.0 |
14/12/2022 |
49.90
|
31,000 | 49.30 | 50.50 | 48 | 0 | 0 | -0.0 |
13/12/2022 |
49.30
|
23,800 | 48 | 49.30 | 46 | 0 | 0 | -0.0 |
12/12/2022 |
48
|
25,300 | 47.50 | 49.80 | 45.20 | 0 | 0 | -0.0 |
09/12/2022 |
47.50
|
11,000 | 45.40 | 47.50 | 45 | 0 | 600 | -0.0 |
08/12/2022 |
45.40
|
13,900 | 45.40 | 48.55 | 45.40 | 0 | 0 | -0.0 |
07/12/2022 |
45.40
|
15,600 | 47.30 | 49.90 | 45.25 | 0 | 0 | -0.0 |
06/12/2022 |
47.30
|
32,500 | 50 | 50 | 47.30 | 0 | 0 | -0.0 |
05/12/2022 |
50
|
19,500 | 50.60 | 51.20 | 49 | 0 | 5 | -0.0 |
02/12/2022 |
50.60
|
30,700 | 47.50 | 50.60 | 47.50 | 500 | 0 | 0.0 |
01/12/2022 |
47.50
|
37,200 | 44.40 | 47.50 | 46.35 | 0 | 0 | 0.1 |
30/11/2022 |
44.40
|
17,200 | 42 | 44.40 | 40.20 | 2,400 | 0 | 0.1 |
29/11/2022 |
42
|
46,300 | 41.95 | 42 | 40.30 | 0 | 0 | -0.1 |
28/11/2022 |
41.95
|
22,300 | 40.50 | 42.40 | 39.80 | 0 | 0 | -0.1 |
25/11/2022 |
40.50
|
52,100 | 40.25 | 40.50 | 38.25 | 0 | 0 | -0.1 |
24/11/2022 |
40.25
|
101,200 | 40.40 | 40.40 | 37.60 | 0 | 0 | -0.1 |
23/11/2022 |
40.40
|
57,600 | 40.50 | 40.50 | 37.95 | 0 | 0 | -0.1 |
22/11/2022 |
40.50
|
197,700 | 40.80 | 40.80 | 37.95 | 0 | 0 | -0.1 |
21/11/2022 |
40.80
|
113,900 | 40.85 | 43 | 39 | 0 | 2,300 | -0.1 |
18/11/2022 |
40.85
|
687,300 | 40.85 | 41.90 | 38 | 0 | 0 | 0.1 |
17/11/2022 |
40.85
|
742,400 | 43.90 | 43.90 | 40.85 | 0 | 0 | 0.1 |
16/11/2022 |
43.90
|
12,800 | 47.20 | 47.20 | 43.90 | 1,500 | 0 | 0.1 |
15/11/2022 |
47.20
|
900 | 50.70 | 50.70 | 47.20 | 200 | 0 | 0.0 |
14/11/2022 |
50.70
|
11,500 | 54.50 | 54.50 | 50.70 | 0 | 0 | -0.0 |
11/11/2022 |
54.50
|
101,900 | 55.50 | 57.80 | 51.70 | 0 | 0 | -0.0 |
10/11/2022 |
55.50
|
99,200 | 57.50 | 60.90 | 53.50 | 0 | 0 | -0.0 |
09/11/2022 |
57.50
|
34,300 | 58 | 59.80 | 57 | 0 | 0 | -0.0 |
08/11/2022 |
58
|
35,200 | 57.90 | 60 | 55 | 0 | 0 | -0.0 |
07/11/2022 |
57.90
|
28,500 | 60 | 60 | 57.60 | 0 | 0 | -0.0 |
04/11/2022 |
60
|
39,400 | 60 | 60.80 | 58 | 0 | 0 | -0.0 |
03/11/2022 |
60
|
18,700 | 60 | 60.70 | 58.50 | 0 | 0 | -0.0 |
02/11/2022 |
60
|
18,700 | 61 | 61 | 59 | 0 | 0 | -0.0 |
01/11/2022 |
61
|
11,900 | 62.20 | 62.50 | 60 | 0 | 0 | -0.0 |
31/10/2022 |
62.20
|
4,900 | 63 | 63 | 58.60 | 1,100 | 1,380 | -0.0 |
28/10/2022 |
63
|
3,100 | 63.50 | 64 | 61 | 200 | 0 | 0.0 |
27/10/2022 |
63.50
|
9,800 | 63.90 | 63.90 | 60.70 | 0 | 0 | 0 |
26/10/2022 |
63.90
|
500 | 61.90 | 63.90 | 61 | 0 | 400 | -0.0 |
25/10/2022 |
61.90
|
8,700 | 59.40 | 61.90 | 57.60 | 0 | 1,100 | -0.1 |
24/10/2022 |
59.40
|
46,000 | 63.80 | 63.80 | 59.40 | 200 | 0 | 0.0 |
21/10/2022 |
63.80
|
11,800 | 66 | 66 | 62.10 | 0 | 300 | -0.0 |
20/10/2022 |
66
|
3,400 | 67 | 67.90 | 66 | 0 | 0 | 0 |
19/10/2022 |
67
|
48,300 | 64.50 | 67 | 63 | 0 | 0 | 0 |
18/10/2022 |
64.50
|
26,500 | 61 | 64.50 | 62 | 0 | 0 | 0.1 |
17/10/2022 |
61
|
12,600 | 61 | 61.80 | 59 | 1,000 | 100 | 0.1 |
14/10/2022 |
61
|
13,000 | 60.10 | 61.50 | 58.70 | 0 | 0 | -0.1 |
13/10/2022 |
60.10
|
14,800 | 60 | 60.30 | 58 | 0 | 0 | -0.1 |
12/10/2022 |
60
|
29,600 | 57.90 | 60 | 57.50 | 0 | 0 | -0.1 |
11/10/2022 |
57.90
|
54,200 | 57 | 57.90 | 54 | 1,000 | 2,429 | -0.1 |
10/10/2022 |
57
|
35,800 | 57.40 | 57.90 | 53.50 | 0 | 0 | -0.0 |
07/10/2022 |
57.40
|
73,300 | 61 | 61 | 56.80 | 0 | 300 | -0.0 |
06/10/2022 |
61
|
13,300 | 62 | 62 | 60 | 0 | 3,000 | -0.2 |
05/10/2022 |
62
|
19,700 | 61.40 | 62 | 60.10 | 1,000 | 6,900 | -0.4 |
04/10/2022 |
61.40
|
31,500 | 62 | 62.90 | 60 | 1,100 | 500 | 0.0 |
03/10/2022 |
62
|
22,500 | 64 | 64 | 61 | 0 | 0 | -0.0 |
30/09/2022 |
64
|
31,800 | 64.40 | 64.40 | 60 | 0 | 0 | -0.0 |
29/09/2022 |
64.40
|
31,100 | 65 | 66.90 | 63.30 | 0 | 500 | -0.0 |
28/09/2022 |
65
|
56,400 | 66 | 66 | 63 | 0 | 0 | -0.1 |
27/09/2022 |
66
|
7,900 | 67.80 | 67.80 | 65.60 | 0 | 0 | -0.1 |
26/09/2022 |
67.80
|
43,300 | 68.90 | 68.90 | 65 | 0 | 0 | -0.1 |
23/09/2022 |
68.90
|
49,000 | 68 | 68.90 | 66.40 | 0 | 0 | -0.1 |
22/09/2022 |
68
|
31,300 | 67.70 | 68 | 64.60 | 0 | 0 | -0.1 |
21/09/2022 |
67.70
|
10,000 | 67.90 | 67.90 | 66.20 | 0 | 0 | -0.1 |
20/09/2022 |
67.90
|
19,900 | 67.80 | 67.90 | 66.50 | 0 | 835 | -0.1 |