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) |
-0.20 | -1.22% | 300 | 0 | 0 |
16.20
16.40
16.20
|
2 tháng
(2024-07-22) |
-0.70 | -4.14% | 19,800 | 0 | 0 |
16.20
17
16.20
|
3 tháng
(2024-06-21) |
-2.30 | -12.43% | 41,100 | 0 | 0 |
16.20
18.50
16.20
|
6 tháng
(2024-03-25) |
-2.90 | -15.18% | 188,700 | 0 | 0 |
16.20
21.20
16.20
|
12 tháng
(2023-09-25) |
-11.30 | -41.09% | 3,189,700 | 0 | 0 |
16.20
40
16.20
|
24 tháng
(2022-09-30) |
-28.40 | -63.68% | 20,216,041 | 0 | 0 |
16.20
45.20
16.20
|
36 tháng
(2022-02-08) |
-27.11 | -62.60% | 58,622,041 | 400 | 0.0 |
16.20
47.90
16.20
|
60 tháng
(2022-02-08) |
-27.11 | -62.60% | 58,622,041 | 400 | 0.0 |
16.20
47.90
16.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
13/02/2023 |
39.50
|
79,300 | 39.80 | 40.40 | 39.20 | 0 | 0 | 0 |
10/02/2023 |
39.80
|
93,200 | 40.50 | 40.80 | 39.70 | 0 | 0 | 0 |
09/02/2023 |
40.50
|
72,000 | 41.30 | 41.30 | 40.40 | 0 | 0 | 0 |
08/02/2023 |
41.30
|
82,700 | 40.50 | 41.30 | 40.80 | 0 | 0 | 0 |
07/02/2023 |
40.50
|
77,100 | 40.90 | 41.40 | 40.40 | 0 | 0 | 0 |
06/02/2023 |
40.90
|
81,300 | 41.50 | 41.90 | 40.90 | 0 | 0 | 0 |
03/02/2023 |
41.50
|
81,300 | 41.90 | 42.30 | 41.50 | 0 | 0 | 0 |
02/02/2023 |
41.90
|
80,700 | 41.70 | 42.80 | 41.80 | 0 | 0 | 0 |
01/02/2023 |
41.70
|
87,600 | 42.40 | 43 | 41.70 | 0 | 0 | 0 |
31/01/2023 |
42.40
|
82,600 | 43 | 43.30 | 42.30 | 0 | 0 | 0 |
30/01/2023 |
43
|
76,100 | 43.80 | 43.80 | 42.90 | 0 | 0 | 0 |
27/01/2023 |
43.80
|
75,200 | 43 | 43.90 | 43.30 | 0 | 0 | 0 |
19/01/2023 |
43
|
77,500 | 43.70 | 44 | 42.90 | 0 | 0 | 0 |
18/01/2023 |
43.70
|
88,100 | 43.30 | 43.80 | 43.20 | 0 | 0 | 0 |
17/01/2023 |
43.30
|
70,200 | 43 | 43.50 | 42.80 | 0 | 0 | 0 |
16/01/2023 |
43
|
72,300 | 42.60 | 43.10 | 42.50 | 0 | 0 | 0 |
13/01/2023 |
42.60
|
72,800 | 43.10 | 43.70 | 42.50 | 0 | 0 | 0 |
12/01/2023 |
43.10
|
73,300 | 43.80 | 43.80 | 43 | 0 | 0 | 0 |
11/01/2023 |
43.80
|
75,900 | 43.60 | 43.90 | 43.30 | 0 | 0 | 0 |
10/01/2023 |
43.60
|
103,800 | 43.50 | 44 | 43 | 0 | 0 | 0 |
09/01/2023 |
43.50
|
106,800 | 43 | 43.50 | 42.90 | 0 | 0 | 0 |
06/01/2023 |
43
|
151,900 | 43 | 43.90 | 40.50 | 0 | 0 | 0 |
05/01/2023 |
43
|
128,800 | 44.30 | 44.60 | 43 | 0 | 0 | 0 |
04/01/2023 |
44.30
|
117,200 | 43.70 | 44.70 | 43.50 | 0 | 0 | 0 |
03/01/2023 |
43.70
|
111,200 | 42.60 | 44 | 42.90 | 0 | 0 | 0 |
30/12/2022 |
42.60
|
156,900 | 41.70 | 43.30 | 42.20 | 0 | 0 | 0 |
29/12/2022 |
41.70
|
136,400 | 42.60 | 42.90 | 41.50 | 0 | 0 | 0 |
28/12/2022 |
42.60
|
102,100 | 43.40 | 43.40 | 42.10 | 0 | 0 | 0 |
27/12/2022 |
43.40
|
104,500 | 41.50 | 43.50 | 42.60 | 0 | 0 | 0 |
26/12/2022 |
41.50
|
113,500 | 43 | 43.40 | 41.50 | 0 | 0 | 0 |
23/12/2022 |
43
|
164,800 | 43.80 | 44.10 | 42.40 | 0 | 0 | 0 |
22/12/2022 |
43.80
|
132,400 | 43 | 44.40 | 42.90 | 0 | 0 | 0 |
21/12/2022 |
43
|
103,800 | 43.80 | 44.40 | 43 | 0 | 0 | 0 |
20/12/2022 |
43.80
|
106,000 | 44.70 | 45.10 | 43.50 | 0 | 0 | 0 |
19/12/2022 |
44.70
|
98,500 | 45.20 | 45.40 | 44.70 | 0 | 0 | 0 |
16/12/2022 |
45.20
|
123,700 | 44.80 | 45.90 | 44.60 | 0 | 0 | 0 |
15/12/2022 |
44.80
|
111,800 | 43.60 | 45.50 | 44.40 | 0 | 0 | 0 |
14/12/2022 |
43.60
|
116,300 | 44.60 | 45 | 43.60 | 0 | 0 | 0 |
13/12/2022 |
44.60
|
125,200 | 43.40 | 44.60 | 43.30 | 0 | 0 | 0 |
12/12/2022 |
43.40
|
122,600 | 43.70 | 44.70 | 43.40 | 0 | 0 | 0 |
09/12/2022 |
43.70
|
95,800 | 43.60 | 43.90 | 43.40 | 0 | 0 | 0 |
08/12/2022 |
43.60
|
107,700 | 42.70 | 43.70 | 42.50 | 0 | 0 | 0 |
07/12/2022 |
42.70
|
103,400 | 41.60 | 42.70 | 42 | 0 | 0 | 0 |
06/12/2022 |
41.60
|
112,300 | 42.90 | 42.90 | 41.60 | 0 | 0 | 0 |
05/12/2022 |
42.90
|
94,800 | 42.90 | 42.90 | 42 | 0 | 0 | 0 |
02/12/2022 |
42.90
|
102,800 | 42.80 | 42.90 | 41.90 | 0 | 0 | 0 |
01/12/2022 |
42.80
|
96,900 | 42 | 42.90 | 41.70 | 0 | 0 | 0 |
30/11/2022 |
42
|
142,300 | 41.70 | 42 | 41.20 | 0 | 0 | 0 |
29/11/2022 |
41.70
|
102,600 | 41.10 | 41.70 | 40.90 | 0 | 0 | 0 |
28/11/2022 |
41.10
|
125,500 | 41.20 | 41.30 | 40.70 | 0 | 0 | 0 |
25/11/2022 |
41.20
|
86,800 | 40.50 | 41.20 | 40.20 | 0 | 0 | 0 |
24/11/2022 |
40.50
|
110,900 | 40.10 | 40.70 | 39.90 | 0 | 0 | 0 |
23/11/2022 |
40.10
|
90,300 | 39.90 | 40.70 | 40.10 | 0 | 0 | 0 |
22/11/2022 |
39.90
|
87,400 | 40 | 40.70 | 39.90 | 0 | 0 | 0 |
21/11/2022 |
40
|
95,200 | 40.60 | 40.60 | 39.90 | 0 | 0 | 0 |
18/11/2022 |
40.60
|
116,300 | 40.80 | 41 | 39.90 | 0 | 0 | 0 |
17/11/2022 |
40.80
|
97,600 | 40.70 | 40.80 | 39.90 | 0 | 0 | 0 |
16/11/2022 |
40.70
|
82,900 | 39.70 | 40.70 | 39.40 | 0 | 0 | 0 |
15/11/2022 |
39.70
|
83,300 | 40.20 | 40.30 | 39.70 | 0 | 0 | 0 |
14/11/2022 |
40.20
|
201,600 | 40.30 | 40.90 | 40.10 | 0 | 0 | 0 |
11/11/2022 |
40.30
|
117,400 | 39.90 | 41.30 | 40.30 | 0 | 0 | 0 |
10/11/2022 |
39.90
|
86,700 | 41.50 | 41.50 | 39.90 | 0 | 0 | 0 |
09/11/2022 |
41.50
|
130,400 | 41 | 41.70 | 40.80 | 0 | 0 | 0 |
08/11/2022 |
41
|
90,300 | 42 | 42.80 | 40.90 | 0 | 0 | 0 |
07/11/2022 |
42
|
106,800 | 43.60 | 43.60 | 42 | 0 | 0 | 0 |
04/11/2022 |
43.60
|
100,700 | 44 | 44 | 43.20 | 0 | 0 | 0 |
03/11/2022 |
44
|
89,700 | 44 | 44.20 | 43.60 | 0 | 0 | 0 |
02/11/2022 |
44
|
95,200 | 44.50 | 44.60 | 43.90 | 0 | 0 | 0 |
01/11/2022 |
44.50
|
95,400 | 44.50 | 44.90 | 44.10 | 0 | 0 | 0 |
31/10/2022 |
44.50
|
116,100 | 44 | 44.80 | 43.70 | 0 | 0 | 0 |
28/10/2022 |
44
|
127,001 | 44.80 | 44.80 | 44 | 0 | 0 | 0 |
27/10/2022 |
44.80
|
123,100 | 43.60 | 44.80 | 43.50 | 0 | 0 | 0 |
26/10/2022 |
43.60
|
86,500 | 43.80 | 44.30 | 43.30 | 0 | 0 | 0 |
25/10/2022 |
43.80
|
124,200 | 43.30 | 44.60 | 43.10 | 0 | 0 | 0 |
24/10/2022 |
43.30
|
118,220 | 43.70 | 44.30 | 43.20 | 0 | 0 | 0 |
21/10/2022 |
43.70
|
81,900 | 44.70 | 44.70 | 43.60 | 0 | 0 | 0 |
20/10/2022 |
44.70
|
99,800 | 44.70 | 44.90 | 44.30 | 0 | 0 | 0 |
19/10/2022 |
44.70
|
87,100 | 44.70 | 45 | 44.50 | 0 | 0 | 0 |
18/10/2022 |
44.70
|
128,200 | 44.40 | 45 | 44.40 | 0 | 0 | 0 |
17/10/2022 |
44.40
|
89,300 | 44.70 | 44.90 | 44.10 | 0 | 0 | 0 |
14/10/2022 |
44.70
|
132,800 | 44.60 | 45 | 44.40 | 0 | 0 | 0 |
13/10/2022 |
44.60
|
85,100 | 44.50 | 44.60 | 44.10 | 0 | 0 | 0 |
12/10/2022 |
44.50
|
137,200 | 42.80 | 44.80 | 43.50 | 0 | 0 | 0 |
11/10/2022 |
42.80
|
95,600 | 44.30 | 44.30 | 42.80 | 0 | 0 | 0 |
10/10/2022 |
44.30
|
98,300 | 44 | 44.40 | 43.60 | 0 | 0 | 0 |
07/10/2022 |
44
|
77,600 | 44 | 44.40 | 43.90 | 0 | 0 | 0 |
06/10/2022 |
44
|
92,700 | 44.70 | 44.90 | 44 | 0 | 0 | 0 |
05/10/2022 |
44.70
|
96,200 | 43.90 | 44.90 | 44.30 | 0 | 0 | 0 |
04/10/2022 |
43.90
|
104,100 | 43.50 | 44.50 | 43.90 | 0 | 0 | 0 |
03/10/2022 |
43.50
|
98,300 | 44.60 | 44.60 | 43.50 | 0 | 0 | 0 |
30/09/2022 |
44.60
|
84,700 | 44.40 | 44.60 | 44.30 | 0 | 0 | 0 |
29/09/2022 |
44.40
|
91,500 | 44.40 | 44.80 | 44.40 | 0 | 0 | 0 |
28/09/2022 |
44.40
|
101,500 | 44.40 | 44.60 | 44.40 | 0 | 0 | 0 |
27/09/2022 |
44.40
|
97,900 | 44.50 | 44.80 | 44.40 | 0 | 0 | 0 |
26/09/2022 |
44.50
|
88,900 | 44.50 | 44.80 | 44.20 | 0 | 0 | 0 |
23/09/2022 |
44.50
|
90,200 | 44.80 | 44.80 | 44.40 | 0 | 0 | 0 |
22/09/2022 |
44.80
|
93,300 | 44.70 | 44.80 | 44.50 | 0 | 0 | 0 |
21/09/2022 |
44.70
|
92,900 | 44.90 | 44.90 | 44.60 | 0 | 0 | 0 |
20/09/2022 |
44.90
|
102,300 | 44.60 | 45 | 44.60 | 0 | 0 | 0 |
19/09/2022 |
44.60
|
91,900 | 44.80 | 45 | 44.50 | 0 | 0 | 0 |