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) |
1.10 | 2.48% | 77,600 | 1,300 | 0.1 |
43.80
48.80
45.50
|
2 tháng
(2024-07-22) |
-0.70 | -1.52% | 197,700 | 9,300 | 0.4 |
43
48.90
45.50
|
3 tháng
(2024-06-21) |
-5 | -9.90% | 384,100 | 19,500 | 0.9 |
43
50.50
45.50
|
6 tháng
(2024-03-25) |
-10.60 | -18.90% | 1,242,100 | 20,100 | 0.9 |
43
56.10
45.50
|
12 tháng
(2023-09-25) |
-1 | -2.16% | 4,302,000 | 56,000 | 2.7 |
39.68
58.97
45.50
|
24 tháng
(2022-09-30) |
34.28 | 305.53% | 9,746,026 | 217,500 | 10.5 |
8.78
59.37
45.50
|
36 tháng
(2021-10-05) |
33.64 | 283.52% | 10,463,967 | 218,300 | 10.5 |
8.25
59.37
45.50
|
60 tháng
(2019-10-16) |
39.79 | 697.19% | 10,521,448 | 218,300 | 10.5 |
5.71
59.37
45.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
14/02/2023 |
38.05
|
9,100 | 40.20 | 40.20 | 38.05 | 0 | 0 | 0 |
13/02/2023 |
40.20
|
9,913 | 38.73 | 41.86 | 37.07 | 0 | 0 | 0 |
10/02/2023 |
38.73
|
5,230 | 37.27 | 39.03 | 37.86 | 0 | 0 | 0 |
09/02/2023 |
37.27
|
53,399 | 37.56 | 37.56 | 36.10 | 0 | 0 | 0 |
08/02/2023 |
37.56
|
10,550 | 38.15 | 39.03 | 37.56 | 0 | 0 | 0 |
07/02/2023 |
38.15
|
27,725 | 38.54 | 39.42 | 38.05 | 0 | 0 | 0 |
06/02/2023 |
38.54
|
41,669 | 40.88 | 40.98 | 38.54 | 100 | 0 | 0.0 |
03/02/2023 |
40.88
|
31,102 | 41.17 | 41.27 | 38.05 | 0 | 0 | 0 |
02/02/2023 |
41.17
|
86,033 | 45.66 | 45.66 | 41.17 | 0 | 0 | 0 |
01/02/2023 |
45.66
|
98,367 | 41.56 | 45.66 | 44.88 | 0 | 0 | 0 |
31/01/2023 |
41.56
|
185,215 | 37.86 | 41.56 | 39.03 | 0 | 0 | 0 |
30/01/2023 |
37.86
|
39,865 | 34.44 | 37.86 | 34.44 | 0 | 0 | 0 |
27/01/2023 |
34.44
|
56,037 | 31.32 | 34.44 | 32.20 | 0 | 0 | 0 |
19/01/2023 |
31.32
|
27,870 | 31.22 | 31.42 | 31.03 | 0 | 0 | 0 |
18/01/2023 |
31.22
|
70,513 | 29.37 | 31.22 | 29.27 | 0 | 0 | 0 |
17/01/2023 |
29.37
|
62,930 | 31.22 | 31.22 | 29.37 | 0 | 0 | 0 |
16/01/2023 |
31.22
|
40,294 | 31.22 | 31.71 | 29.27 | 0 | 0 | 0 |
13/01/2023 |
31.22
|
169,208 | 28.78 | 31.61 | 29.27 | 2,300 | 0 | 0.1 |
12/01/2023 |
28.78
|
101,409 | 31.90 | 35.03 | 28.78 | 0 | 0 | 0 |
11/01/2023 |
31.90
|
267,485 | 29.07 | 31.90 | 29.07 | 0 | 0 | 0 |
10/01/2023 |
29.07
|
36,769 | 26.44 | 29.07 | 29.07 | 0 | 0 | 0 |
09/01/2023 |
26.44
|
32,851 | 24.10 | 26.44 | 26.44 | 0 | 0 | 0 |
06/01/2023 |
24.10
|
143,747 | 21.95 | 24.10 | 23.90 | 0 | 0 | 0 |
05/01/2023 |
21.95
|
60,145 | 20.00 | 21.95 | 21.46 | 0 | 0 | 0 |
04/01/2023 |
20.00
|
89,124 | 18.24 | 20.00 | 18.54 | 0 | 0 | 0 |
03/01/2023 |
18.24
|
177,070 | 16.59 | 18.24 | 16.20 | 0 | 0 | 0 |
30/12/2022 |
16.59
|
65,535 | 16.00 | 17.07 | 14.44 | 0 | 0 | 0 |
29/12/2022 |
16.00
|
24,547 | 17.56 | 17.56 | 16.00 | 0 | 0 | 0 |
28/12/2022 |
17.56
|
110,700 | 16.20 | 17.76 | 16.20 | 0 | 0 | 0 |
27/12/2022 |
16.20
|
72,747 | 14.73 | 16.20 | 16.20 | 0 | 0 | 0 |
26/12/2022 |
14.73
|
41,200 | 13.46 | 14.73 | 14.73 | 0 | 0 | 0 |
23/12/2022 |
13.46
|
4,700 | 12.29 | 13.46 | 13.46 | 0 | 0 | 0 |
22/12/2022 |
12.29
|
4,100 | 11.22 | 12.29 | 12.29 | 0 | 0 | 0 |
21/12/2022 |
11.22
|
6,800 | 10.24 | 11.22 | 10.63 | 0 | 0 | 0 |
20/12/2022 |
10.24
|
500 | 10.24 | 10.24 | 10.24 | 0 | 0 | 0 |
19/12/2022 |
10.24
|
1,500 | 10.24 | 10.24 | 10.24 | 0 | 0 | 0 |
16/12/2022 |
10.24
|
7,600 | 9.37 | 10.24 | 9.76 | 0 | 0 | 0 |
15/12/2022 |
9.37
|
0 | 9.37 | 9.37 | 9.37 | 0 | 0 | 0 |
14/12/2022 |
9.37
|
1,000 | 10.15 | 10.15 | 9.37 | 0 | 0 | 0 |
13/12/2022 |
10.15
|
400 | 9.66 | 10.15 | 9.76 | 0 | 0 | 0 |
12/12/2022 |
9.66
|
7,600 | 8.78 | 9.66 | 8.78 | 0 | 0 | 0 |
09/12/2022 |
8.78
|
0 | 8.78 | 8.78 | 8.78 | 0 | 0 | 0 |
08/12/2022 |
8.78
|
0 | 8.78 | 8.78 | 8.78 | 0 | 0 | 0 |
07/12/2022 |
8.78
|
0 | 8.78 | 8.78 | 8.78 | 0 | 0 | 0 |
06/12/2022 |
8.78
|
0 | 8.78 | 8.78 | 8.78 | 0 | 0 | 0 |
05/12/2022 |
8.78
|
1,300 | 8.78 | 8.78 | 8.78 | 0 | 0 | 0 |
02/12/2022 |
8.78
|
0 | 8.78 | 8.78 | 8.78 | 0 | 0 | 0 |
01/12/2022 |
8.78
|
0 | 8.78 | 8.78 | 8.78 | 0 | 0 | 0 |
30/11/2022 |
8.78
|
0 | 8.78 | 8.78 | 8.78 | 0 | 0 | 0 |
29/11/2022 |
8.78
|
36 | 8.78 | 8.78 | 8.78 | 0 | 0 | 0 |
28/11/2022 |
8.78
|
102 | 8.78 | 8.78 | 8.78 | 0 | 0 | 0 |
25/11/2022 |
8.78
|
0 | 8.78 | 8.78 | 8.78 | 0 | 0 | 0 |
24/11/2022 |
8.78
|
36 | 8.78 | 8.78 | 8.78 | 0 | 0 | 0 |
23/11/2022 |
8.78
|
2 | 8.78 | 8.78 | 8.78 | 0 | 0 | 0 |
22/11/2022 |
8.78
|
0 | 8.78 | 8.78 | 8.78 | 0 | 0 | 0 |
21/11/2022 |
8.78
|
0 | 8.78 | 8.78 | 8.78 | 0 | 0 | 0 |
18/11/2022 |
8.78
|
0 | 8.78 | 8.78 | 8.78 | 0 | 0 | 0 |
17/11/2022 |
8.78
|
100 | 8.78 | 8.78 | 8.78 | 0 | 0 | 0 |
16/11/2022 |
8.78
|
5,200 | 8.78 | 8.78 | 8.78 | 0 | 0 | 0 |
15/11/2022 |
8.78
|
0 | 8.78 | 8.78 | 8.78 | 0 | 0 | 0 |
14/11/2022 |
8.78
|
1,700 | 9.76 | 9.76 | 8.78 | 0 | 0 | 0 |
11/11/2022 |
9.76
|
500 | 10.15 | 10.15 | 9.76 | 0 | 0 | 0 |
10/11/2022 |
10.15
|
0 | 10.15 | 10.15 | 10.15 | 0 | 0 | 0 |
09/11/2022 |
10.15
|
0 | 10.15 | 10.15 | 10.15 | 0 | 0 | 0 |
08/11/2022 |
10.15
|
0 | 10.15 | 10.15 | 10.15 | 0 | 0 | 0 |
07/11/2022 |
10.15
|
0 | 10.15 | 10.15 | 10.15 | 0 | 0 | 0 |
04/11/2022 |
10.15
|
0 | 10.15 | 10.15 | 10.15 | 0 | 0 | 0 |
03/11/2022 |
10.15
|
0 | 10.15 | 10.15 | 10.15 | 0 | 0 | 0 |
02/11/2022 |
10.15
|
0 | 10.15 | 10.15 | 10.15 | 0 | 0 | 0 |
01/11/2022 |
10.15
|
0 | 10.15 | 10.15 | 10.15 | 0 | 0 | 0 |
31/10/2022 |
10.15
|
100 | 10.15 | 10.15 | 10.15 | 0 | 0 | 0 |
28/10/2022 |
10.15
|
100 | 10.15 | 10.15 | 10.15 | 0 | 0 | 0 |
27/10/2022 |
10.15
|
0 | 10.15 | 10.15 | 10.15 | 0 | 0 | 0 |
26/10/2022 |
10.15
|
0 | 10.15 | 10.15 | 10.15 | 0 | 0 | 0 |
25/10/2022 |
10.15
|
0 | 10.15 | 10.15 | 10.15 | 0 | 0 | 0 |
24/10/2022 |
10.15
|
200 | 11.22 | 11.22 | 10.15 | 0 | 0 | 0 |
21/10/2022 |
11.22
|
0 | 11.22 | 11.22 | 11.22 | 0 | 0 | 0 |
20/10/2022 |
11.22
|
0 | 11.22 | 11.22 | 11.22 | 0 | 0 | 0 |
19/10/2022 |
11.22
|
0 | 11.22 | 11.22 | 11.22 | 0 | 0 | 0 |
18/10/2022 |
11.22
|
0 | 11.22 | 11.22 | 11.22 | 0 | 0 | 0 |
17/10/2022 |
11.22
|
0 | 11.22 | 11.22 | 11.22 | 0 | 0 | 0 |
14/10/2022 |
11.22
|
0 | 11.22 | 11.22 | 11.22 | 0 | 0 | 0 |
13/10/2022 |
11.22
|
0 | 11.22 | 11.22 | 11.22 | 0 | 0 | 0 |
12/10/2022 |
11.22
|
0 | 11.22 | 11.22 | 11.22 | 0 | 0 | 0 |
11/10/2022 |
11.22
|
0 | 11.22 | 11.22 | 11.22 | 0 | 0 | 0 |
10/10/2022 |
11.22
|
8,200 | 11.22 | 11.22 | 11.22 | 0 | 0 | 0 |
07/10/2022 |
11.22
|
4,200 | 11.22 | 11.22 | 11.22 | 0 | 0 | 0 |
06/10/2022 |
11.22
|
10,400 | 11.22 | 11.22 | 11.22 | 0 | 0 | 0 |
05/10/2022 |
11.22
|
10,000 | 11.22 | 11.22 | 11.22 | 0 | 0 | 0 |
04/10/2022 |
11.22
|
38,700 | 11.22 | 11.22 | 11.12 | 0 | 0 | 0 |
03/10/2022 |
11.22
|
1,001 | 11.22 | 11.22 | 11.22 | 0 | 0 | 0 |
30/09/2022 |
11.22
|
52,900 | 11.22 | 11.22 | 11.22 | 0 | 0 | 0 |
29/09/2022 |
11.22
|
10,500 | 11.22 | 11.71 | 11.22 | 0 | 0 | 0 |
28/09/2022 |
11.22
|
4,000 | 10.54 | 11.22 | 10.83 | 0 | 0 | 0 |
27/09/2022 |
10.54
|
1,000 | 11.71 | 11.71 | 10.54 | 0 | 0 | 0 |
26/09/2022 |
11.71
|
49,967 | 12.39 | 12.39 | 11.22 | 0 | 0 | 0 |
23/09/2022 |
12.39
|
100 | 11.32 | 12.39 | 12.39 | 0 | 0 | 0 |
22/09/2022 |
11.32
|
0 | 11.32 | 11.32 | 11.32 | 0 | 0 | 0 |
21/09/2022 |
11.32
|
0 | 11.32 | 11.32 | 11.32 | 0 | 0 | 0 |
20/09/2022 |
11.32
|
200 | 11.32 | 11.32 | 10.24 | 0 | 0 | 0 |