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) |
0.30 | 2.26% | 8,900 | 0 | 0 |
10
13.60
13.60
|
2 tháng
(2024-07-22) |
-0.80 | -5.56% | 11,800 | 0 | 0 |
10
14.40
13.60
|
3 tháng
(2024-06-21) |
-1.10 | -7.48% | 16,600 | 0 | 0 |
10
14.90
13.60
|
6 tháng
(2024-03-25) |
-5.80 | -29.90% | 180,400 | -1,000 | -0.0 |
10
20
13.60
|
12 tháng
(2023-09-25) |
-8.90 | -39.56% | 256,600 | -3,500 | -0.0 |
10
27.80
13.60
|
24 tháng
(2022-09-30) |
-34.06 | -71.47% | 492,998 | -5,000 | -0.1 |
10
47.66
13.60
|
36 tháng
(2021-10-05) |
7.19 | 112.22% | 1,022,053 | -9,380 | -0.3 |
6.11
49.60
13.60
|
60 tháng
(2019-10-16) |
9.36 | 220.42% | 1,264,964 | -38,880 | -0.8 |
3.81
49.60
13.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
14/02/2023 |
41.09
|
0 | 41.09 | 41.09 | 41.09 | 0 | 0 | 0 |
13/02/2023 |
41.09
|
0 | 41.09 | 41.09 | 41.09 | 0 | 0 | 0 |
10/02/2023 |
41.09
|
0 | 41.09 | 41.09 | 41.09 | 0 | 0 | 0 |
09/02/2023 |
41.09
|
0 | 41.09 | 41.09 | 41.09 | 0 | 0 | 0 |
08/02/2023 |
41.09
|
0 | 41.09 | 41.09 | 41.09 | 0 | 0 | 0 |
07/02/2023 |
41.09
|
100 | 41.09 | 41.09 | 41.09 | 0 | 0 | 0 |
06/02/2023 |
41.09
|
0 | 41.09 | 41.09 | 41.09 | 0 | 0 | 0 |
03/02/2023 |
41.09
|
0 | 41.09 | 41.09 | 41.09 | 0 | 0 | 0 |
02/02/2023 |
41.09
|
0 | 41.09 | 41.09 | 41.09 | 0 | 0 | 0 |
01/02/2023 |
41.09
|
0 | 41.09 | 41.09 | 41.09 | 0 | 0 | 0 |
31/01/2023 |
41.09
|
0 | 41.09 | 41.09 | 41.09 | 0 | 0 | 0 |
30/01/2023 |
41.09
|
100 | 37.36 | 41.09 | 41.09 | 0 | 0 | 0 |
27/01/2023 |
37.36
|
0 | 37.36 | 37.36 | 37.36 | 0 | 0 | 0 |
19/01/2023 |
37.36
|
0 | 37.36 | 37.36 | 37.36 | 0 | 0 | 0 |
18/01/2023 |
37.36
|
100 | 35.10 | 37.36 | 37.36 | 0 | 0 | 0 |
17/01/2023 |
35.10
|
500 | 38.97 | 38.97 | 35.10 | 0 | 0 | 0 |
16/01/2023 |
38.97
|
0 | 38.97 | 38.97 | 38.97 | 0 | 0 | 0 |
13/01/2023 |
38.97
|
0 | 38.97 | 38.97 | 38.97 | 0 | 0 | 0 |
12/01/2023 |
38.97
|
0 | 38.97 | 38.97 | 38.97 | 0 | 0 | 0 |
11/01/2023 |
38.97
|
0 | 38.97 | 38.97 | 38.97 | 0 | 0 | 0 |
10/01/2023 |
38.97
|
200 | 38.97 | 38.97 | 38.65 | 0 | 0 | 0 |
09/01/2023 |
38.97
|
0 | 38.97 | 38.97 | 38.97 | 0 | 0 | 0 |
06/01/2023 |
38.97
|
200 | 35.43 | 38.97 | 37.36 | 0 | 0 | 0 |
05/01/2023 |
35.43
|
1,055 | 35.43 | 35.43 | 31.88 | 0 | 0 | 0 |
04/01/2023 |
35.43
|
400 | 32.20 | 35.43 | 33.49 | 0 | 0 | 0 |
03/01/2023 |
32.20
|
20,800 | 29.56 | 32.20 | 28.98 | 0 | 0 | 0 |
30/12/2022 |
29.56
|
30,700 | 32.78 | 32.78 | 29.56 | 0 | 0 | 0 |
29/12/2022 |
32.78
|
0 | 32.78 | 32.78 | 32.78 | 0 | 0 | 0 |
28/12/2022 |
32.78
|
22,700 | 32.85 | 32.85 | 32.78 | 0 | 0 | 0 |
27/12/2022 |
32.85
|
20,000 | 33.49 | 33.49 | 32.85 | 0 | 0 | 0 |
26/12/2022 |
33.49
|
17,100 | 33.49 | 33.49 | 32.85 | 0 | 0 | 0 |
23/12/2022 |
33.49
|
100 | 34.14 | 34.14 | 33.49 | 0 | 0 | 0 |
22/12/2022 |
34.14
|
0 | 34.14 | 34.14 | 34.14 | 0 | 0 | 0 |
21/12/2022 |
34.14
|
0 | 34.14 | 34.14 | 34.14 | 0 | 0 | 0 |
20/12/2022 |
34.14
|
0 | 34.14 | 34.14 | 34.14 | 0 | 0 | 0 |
19/12/2022 |
34.14
|
0 | 34.14 | 34.14 | 34.14 | 0 | 0 | 0 |
16/12/2022 |
34.14
|
100 | 34.72 | 34.72 | 34.14 | 0 | 0 | 0 |
15/12/2022 |
34.72
|
10 | 34.72 | 34.72 | 34.72 | 0 | 0 | 0 |
14/12/2022 |
34.72
|
0 | 34.72 | 34.72 | 34.72 | 0 | 0 | 0 |
13/12/2022 |
34.72
|
0 | 34.72 | 34.72 | 34.72 | 0 | 0 | 0 |
12/12/2022 |
34.72
|
0 | 34.72 | 34.72 | 34.72 | 0 | 0 | 0 |
09/12/2022 |
34.72
|
0 | 34.72 | 34.72 | 34.72 | 0 | 0 | 0 |
08/12/2022 |
34.72
|
0 | 34.72 | 34.72 | 34.72 | 0 | 0 | 0 |
07/12/2022 |
34.72
|
0 | 34.72 | 34.72 | 34.72 | 0 | 0 | 0 |
06/12/2022 |
34.72
|
0 | 34.72 | 34.72 | 34.72 | 0 | 0 | 0 |
05/12/2022 |
34.72
|
200 | 34.72 | 34.72 | 34.72 | 0 | 0 | 0 |
02/12/2022 |
34.72
|
25,200 | 34.78 | 34.78 | 32.20 | 0 | 1,300 | -0.1 |
01/12/2022 |
34.78
|
0 | 34.78 | 34.78 | 34.78 | 0 | 0 | 0 |
30/11/2022 |
34.78
|
600 | 34.78 | 34.78 | 31.30 | 0 | 0 | 0 |
29/11/2022 |
34.78
|
600 | 38.58 | 38.58 | 34.78 | 0 | 0 | 0 |
28/11/2022 |
38.58
|
100 | 40.58 | 40.58 | 38.58 | 0 | 0 | 0 |
25/11/2022 |
40.58
|
100 | 40.77 | 40.77 | 40.58 | 0 | 0 | 0 |
24/11/2022 |
40.77
|
0 | 40.77 | 40.77 | 40.77 | 0 | 0 | 0 |
23/11/2022 |
40.77
|
0 | 40.77 | 40.77 | 40.77 | 0 | 0 | 0 |
22/11/2022 |
40.77
|
0 | 40.77 | 40.77 | 40.77 | 0 | 0 | 0 |
21/11/2022 |
40.77
|
0 | 40.77 | 40.77 | 40.77 | 0 | 0 | 0 |
18/11/2022 |
40.77
|
0 | 40.77 | 40.77 | 40.77 | 0 | 0 | 0 |
17/11/2022 |
40.77
|
0 | 40.77 | 40.77 | 40.77 | 0 | 0 | 0 |
16/11/2022 |
40.77
|
0 | 40.77 | 40.77 | 40.77 | 0 | 0 | 0 |
15/11/2022 |
40.77
|
200 | 41.09 | 41.09 | 37.04 | 0 | 0 | 0 |
14/11/2022 |
41.09
|
0 | 41.09 | 41.09 | 41.09 | 0 | 0 | 0 |
11/11/2022 |
41.09
|
0 | 41.09 | 41.09 | 41.09 | 0 | 0 | 0 |
10/11/2022 |
41.09
|
0 | 41.09 | 41.09 | 41.09 | 0 | 0 | 0 |
09/11/2022 |
41.09
|
0 | 41.09 | 41.09 | 41.09 | 0 | 0 | 0 |
08/11/2022 |
41.09
|
0 | 41.09 | 41.09 | 41.09 | 0 | 0 | 0 |
07/11/2022 |
41.09
|
0 | 41.09 | 41.09 | 41.09 | 0 | 0 | 0 |
04/11/2022 |
41.09
|
0 | 41.09 | 41.09 | 41.09 | 0 | 0 | 0 |
03/11/2022 |
41.09
|
2,000 | 41.54 | 41.54 | 41.09 | 0 | 0 | 0 |
02/11/2022 |
41.54
|
0 | 41.54 | 41.54 | 41.54 | 0 | 0 | 0 |
01/11/2022 |
41.54
|
0 | 41.54 | 41.54 | 41.54 | 0 | 0 | 0 |
31/10/2022 |
41.54
|
0 | 41.54 | 41.54 | 41.54 | 0 | 0 | 0 |
28/10/2022 |
41.54
|
0 | 41.54 | 41.54 | 41.54 | 0 | 0 | 0 |
27/10/2022 |
41.54
|
200 | 41.74 | 41.74 | 41.54 | 0 | 0 | 0 |
26/10/2022 |
41.74
|
0 | 41.74 | 41.74 | 41.74 | 0 | 0 | 0 |
25/10/2022 |
41.74
|
2,000 | 41.87 | 41.87 | 41.74 | 0 | 0 | 0 |
24/10/2022 |
41.87
|
2,295 | 41.87 | 42.19 | 41.74 | 0 | 0 | 0 |
21/10/2022 |
41.87
|
100 | 42.83 | 42.83 | 41.87 | 0 | 0 | 0 |
20/10/2022 |
42.83
|
100 | 43.15 | 43.15 | 42.83 | 0 | 0 | 0 |
19/10/2022 |
43.15
|
100 | 44.12 | 44.12 | 43.15 | 0 | 0 | 0 |
18/10/2022 |
44.12
|
1,300 | 45.09 | 45.09 | 44.12 | 0 | 0 | 0 |
17/10/2022 |
45.09
|
100 | 45.41 | 45.41 | 45.09 | 0 | 100 | -0.0 |
14/10/2022 |
45.41
|
1,300 | 45.67 | 45.67 | 45.41 | 0 | 0 | 0 |
13/10/2022 |
45.67
|
100 | 41.54 | 45.67 | 45.67 | 0 | 0 | 0 |
12/10/2022 |
41.54
|
1,500 | 38.39 | 41.87 | 41.54 | 0 | 0 | 0 |
11/10/2022 |
38.39
|
400 | 41.87 | 41.87 | 37.68 | 0 | 0 | 0 |
10/10/2022 |
41.87
|
300 | 44.12 | 44.12 | 41.87 | 0 | 0 | 0 |
07/10/2022 |
44.12
|
2,300 | 41.87 | 45.09 | 41.87 | 0 | 0 | 0 |
06/10/2022 |
41.87
|
400 | 45.73 | 45.73 | 41.87 | 0 | 0 | 0 |
05/10/2022 |
45.73
|
501 | 46.05 | 46.05 | 45.73 | 0 | 0 | 0 |
04/10/2022 |
46.05
|
2,700 | 43.80 | 46.05 | 41.87 | 0 | 0 | 0 |
03/10/2022 |
43.80
|
300 | 47.66 | 47.66 | 43.80 | 0 | 0 | 0 |
30/09/2022 |
47.66
|
3,700 | 45.15 | 47.66 | 43.80 | 0 | 0 | 0 |
29/09/2022 |
45.15
|
9,495 | 41.16 | 45.22 | 45.09 | 0 | 0 | 0 |
28/09/2022 |
41.16
|
200 | 45.73 | 45.73 | 41.16 | 0 | 0 | 0 |
27/09/2022 |
45.73
|
0 | 45.73 | 45.73 | 45.73 | 0 | 0 | 0 |
26/09/2022 |
45.73
|
0 | 45.73 | 45.73 | 45.73 | 0 | 0 | 0 |
23/09/2022 |
45.73
|
16,801 | 47.02 | 47.02 | 45.09 | 0 | 0 | 0 |
22/09/2022 |
47.02
|
0 | 47.02 | 47.02 | 47.02 | 0 | 0 | 0 |
21/09/2022 |
47.02
|
2,202 | 43.15 | 47.47 | 39.29 | 0 | 100 | -0.0 |
20/09/2022 |
43.15
|
200 | 46.05 | 46.05 | 41.87 | 0 | 0 | 0 |