Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
-0.90 | -2.31% | 38,600 | 3,909 | 0.2 |
38
38.90
38.10
|
2 tháng
(2024-07-22) |
0.96 | 2.60% | 70,300 | 3,309 | 0.1 |
36.56
39.40
38.10
|
3 tháng
(2024-06-24) |
0.48 | 1.28% | 98,000 | 4,709 | 0.2 |
36.56
39.40
38.10
|
6 tháng
(2024-03-25) |
0.48 | 1.28% | 293,500 | -17,600 | -0.7 |
35.50
39.49
38.10
|
12 tháng
(2023-09-26) |
-1.07 | -2.73% | 654,700 | -14,120 | -0.5 |
35.50
40.89
38.10
|
24 tháng
(2022-10-03) |
-9.66 | -20.28% | 1,386,900 | -46,790 | -1.3 |
35.50
47.66
38.10
|
36 tháng
(2021-10-06) |
-17.75 | -31.83% | 2,087,300 | -57,960 | -3.0 |
35.50
57.57
38.10
|
60 tháng
(2019-10-17) |
-28.89 | -43.19% | 5,222,030 | -515,860 | -27.5 |
35.50
73.69
38.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/09/2022 |
49.81
|
0 | 49.81 | 49.81 | 49.81 | 0 | 0 | -0.0 |
16/09/2022 |
49.81
|
100 | 50.00 | 50.00 | 49.81 | 0 | 0 | -0.0 |
15/09/2022 |
50.00
|
1,100 | 50.00 | 50.00 | 49.81 | 0 | 300 | -0.0 |
14/09/2022 |
50.00
|
400 | 50.00 | 50.00 | 49.53 | 0 | 200 | -0.0 |
13/09/2022 |
50.00
|
0 | 50.00 | 50.00 | 50.00 | 0 | 0 | -0.0 |
12/09/2022 |
50.00
|
200 | 49.63 | 50.00 | 50.00 | 0 | 70 | -0.0 |
09/09/2022 |
49.63
|
1,000 | 49.72 | 49.81 | 49.63 | 0 | 800 | -0.0 |
08/09/2022 |
49.72
|
600 | 50.38 | 50.38 | 49.72 | 0 | 500 | -0.0 |
07/09/2022 |
50.38
|
200 | 50.47 | 50.47 | 50.38 | 100 | 0 | 0.0 |
06/09/2022 |
50.47
|
1,100 | 50.47 | 50.47 | 50.00 | 100 | 0 | 0.0 |
05/09/2022 |
50.47
|
1,500 | 50.75 | 50.75 | 50.47 | 800 | 0 | 0.0 |
31/08/2022 |
50.75
|
1,800 | 50.38 | 50.75 | 49.72 | 500 | 0 | 0.0 |
30/08/2022 |
50.38
|
1,800 | 50.47 | 50.47 | 50.38 | 0 | 0 | -0.0 |
29/08/2022 |
50.47
|
1,800 | 50.47 | 50.94 | 50.47 | 0 | 0 | -0.0 |
26/08/2022 |
50.47
|
1,200 | 50.47 | 50.94 | 50.47 | 0 | 0 | -0.0 |
25/08/2022 |
50.47
|
1,500 | 50.47 | 50.47 | 50.47 | 0 | 500 | -0.0 |
24/08/2022 |
50.47
|
3,800 | 50.47 | 51.40 | 50.47 | 1,100 | 0 | 0.1 |
23/08/2022 |
50.47
|
100 | 51.12 | 51.12 | 50.47 | 0 | 0 | -0.0 |
22/08/2022 |
51.12
|
100 | 50.94 | 51.12 | 51.12 | 0 | 0 | -0.0 |
19/08/2022 |
50.94
|
1,900 | 50.94 | 50.94 | 50.94 | 0 | 0 | -0.0 |
18/08/2022 |
50.94
|
500 | 50.84 | 50.94 | 50.56 | 0 | 0 | -0.0 |
17/08/2022 |
50.84
|
3,200 | 50.19 | 50.84 | 50.66 | 0 | 0 | -0.0 |
16/08/2022 |
50.19
|
2,600 | 51.12 | 51.12 | 50.00 | 0 | 0 | -0.0 |
15/08/2022 |
51.12
|
1,500 | 51.22 | 51.22 | 51.12 | 0 | 0 | -0.0 |
12/08/2022 |
51.22
|
700 | 51.22 | 51.31 | 48.69 | 0 | 0 | -0.0 |
11/08/2022 |
51.22
|
1,700 | 51.03 | 51.22 | 51.12 | 0 | 0 | -0.0 |
10/08/2022 |
51.03
|
500 | 51.31 | 51.31 | 51.03 | 0 | 0 | -0.0 |
09/08/2022 |
51.31
|
3,300 | 51.31 | 51.31 | 50.84 | 0 | 0 | -0.0 |
08/08/2022 |
51.31
|
100 | 50.94 | 51.31 | 51.31 | 0 | 0 | -0.0 |
05/08/2022 |
50.94
|
1,200 | 51.03 | 51.12 | 50.94 | 0 | 0 | -0.0 |
04/08/2022 |
51.03
|
1,500 | 51.12 | 51.22 | 50.00 | 0 | 0 | -0.0 |
03/08/2022 |
51.12
|
2,000 | 51.31 | 51.31 | 50.84 | 0 | 0 | -0.0 |
02/08/2022 |
51.31
|
3,000 | 50.84 | 51.31 | 50.00 | 0 | 0 | -0.0 |
01/08/2022 |
50.84
|
2,500 | 48.60 | 51.31 | 49.63 | 0 | 0 | -0.0 |
29/07/2022 |
48.60
|
8,600 | 50.28 | 51.68 | 48.60 | 100 | 1,000 | -0.0 |
28/07/2022 |
50.28
|
1,300 | 50.09 | 51.22 | 50.28 | 0 | 0 | 0.0 |
27/07/2022 |
50.09
|
1,100 | 50.09 | 50.09 | 50.09 | 0 | 0 | 0.0 |
26/07/2022 |
50.09
|
400 | 50.28 | 50.28 | 49.16 | 0 | 0 | 0.0 |
25/07/2022 |
50.28
|
100 | 49.63 | 50.28 | 50.28 | 0 | 0 | 0.0 |
22/07/2022 |
49.63
|
0 | 49.63 | 49.63 | 49.63 | 0 | 0 | 0.0 |
21/07/2022 |
49.63
|
0 | 49.63 | 49.63 | 49.63 | 0 | 0 | 0.0 |
20/07/2022 |
49.63
|
300 | 49.53 | 50.56 | 49.63 | 100 | 0 | 0.0 |
19/07/2022 |
49.53
|
800 | 49.63 | 50.00 | 49.53 | 100 | 0 | 0.0 |
18/07/2022 |
49.63
|
800 | 50.94 | 50.94 | 49.63 | 200 | 0 | 0.0 |
15/07/2022 |
50.94
|
100 | 50.94 | 50.94 | 50.94 | 100 | 0 | 0.0 |
14/07/2022 |
50.94
|
800 | 49.81 | 50.94 | 48.88 | 0 | 0 | 0.0 |
13/07/2022 |
49.81
|
600 | 49.91 | 49.91 | 48.79 | 0 | 0 | 0.0 |
12/07/2022 |
49.91
|
1,800 | 49.91 | 49.91 | 49.35 | 0 | 0 | 0.0 |
11/07/2022 |
49.91
|
300 | 50.28 | 50.28 | 47.76 | 0 | 0 | 0.0 |
08/07/2022 |
50.28
|
400 | 48.79 | 50.28 | 50.28 | 0 | 0 | 0.0 |
07/07/2022 |
48.79
|
300 | 50.28 | 50.28 | 48.60 | 0 | 0 | 0.0 |
06/07/2022 |
50.28
|
400 | 50.28 | 50.28 | 50.19 | 0 | 0 | 0.0 |
05/07/2022 |
50.28
|
400 | 49.53 | 50.56 | 48.79 | 100 | 0 | 0.0 |
04/07/2022 |
49.53
|
300 | 48.69 | 50.75 | 48.79 | 0 | 0 | 0 |
01/07/2022 |
48.69
|
1,700 | 49.25 | 50.84 | 46.73 | 100 | 100 | 0 |
30/06/2022 |
49.25
|
1,800 | 49.72 | 49.72 | 49.25 | 0 | 0 | 0.1 |
29/06/2022 |
49.72
|
2,800 | 49.72 | 49.72 | 49.07 | 1,000 | 0 | 0.1 |
28/06/2022 |
49.72
|
1,200 | 50.09 | 50.09 | 49.07 | 0 | 0 | 0.0 |
27/06/2022 |
50.09
|
1,300 | 50.56 | 50.56 | 48.79 | 0 | 0 | 0.0 |
24/06/2022 |
50.56
|
0 | 50.56 | 50.56 | 50.56 | 0 | 0 | 0.0 |
23/06/2022 |
50.56
|
1,000 | 50.56 | 51.78 | 48.69 | 0 | 0 | 0.0 |
22/06/2022 |
50.56
|
2,100 | 51.03 | 51.78 | 47.57 | 0 | 0 | 0.0 |
21/06/2022 |
51.03
|
1,400 | 49.53 | 51.31 | 46.73 | 0 | 0 | 0.0 |
20/06/2022 |
49.53
|
1,700 | 49.81 | 51.87 | 49.53 | 100 | 0 | 0.0 |
17/06/2022 |
49.81
|
3,800 | 51.31 | 51.31 | 49.53 | 0 | 0 | 0.0 |
16/06/2022 |
51.31
|
2,300 | 51.40 | 51.40 | 50.09 | 0 | 0 | 0.0 |
15/06/2022 |
51.40
|
600 | 51.40 | 51.78 | 50.09 | 0 | 0 | 0.0 |
14/06/2022 |
51.40
|
1,600 | 50.56 | 51.78 | 50.00 | 0 | 0 | 0.0 |
13/06/2022 |
50.56
|
1,500 | 51.40 | 51.87 | 50.56 | 0 | 0 | 0.0 |
10/06/2022 |
51.40
|
1,400 | 50.47 | 52.34 | 50.47 | 0 | 0 | 0.0 |
09/06/2022 |
50.47
|
1,100 | 50.47 | 51.68 | 50.47 | 0 | 0 | 0.0 |
08/06/2022 |
50.47
|
1,100 | 51.40 | 51.59 | 50.28 | 200 | 0 | 0.0 |
07/06/2022 |
51.40
|
800 | 51.40 | 51.78 | 49.81 | 0 | 0 | 0.0 |
06/06/2022 |
51.40
|
2,500 | 51.59 | 51.68 | 50.56 | 0 | 0 | 0 |
03/06/2022 |
51.59
|
1,000 | 50.75 | 51.78 | 50.09 | 0 | 0 | 0.0 |
02/06/2022 |
50.75
|
1,900 | 51.68 | 51.78 | 50.66 | 0 | 0 | 0.0 |
01/06/2022 |
51.68
|
1,600 | 50.75 | 52.06 | 49.25 | 0 | 0 | 0.0 |
31/05/2022 |
50.75
|
1,100 | 50.94 | 51.87 | 50.66 | 0 | 0 | 0.0 |
30/05/2022 |
50.94
|
1,800 | 50.94 | 51.78 | 50.47 | 200 | 0 | 0.0 |
27/05/2022 |
50.94
|
2,000 | 51.87 | 51.87 | 49.72 | 0 | 0 | 0 |
26/05/2022 |
51.87
|
1,200 | 51.59 | 51.96 | 50.00 | 0 | 0 | 0 |
25/05/2022 |
51.59
|
1,100 | 51.31 | 51.78 | 48.51 | 0 | 0 | 0 |
24/05/2022 |
51.31
|
1,900 | 51.87 | 51.87 | 49.25 | 0 | 0 | 0 |
23/05/2022 |
51.87
|
2,100 | 50.47 | 52.43 | 48.79 | 0 | 0 | 0 |
20/05/2022 |
50.47
|
400 | 51.03 | 51.78 | 49.53 | 0 | 0 | 0 |
19/05/2022 |
51.03
|
600 | 51.03 | 52.24 | 50.47 | 0 | 0 | 0 |
18/05/2022 |
51.03
|
900 | 51.87 | 52.81 | 50.94 | 0 | 0 | 0 |
17/05/2022 |
51.87
|
1,600 | 51.31 | 52.71 | 51.31 | 0 | 0 | 0 |
16/05/2022 |
51.31
|
1,800 | 52.99 | 53.74 | 50.47 | 0 | 0 | 0 |
13/05/2022 |
52.99
|
4,000 | 52.52 | 53.74 | 50.00 | 0 | 0 | 0 |
12/05/2022 |
52.52
|
1,800 | 52.43 | 54.11 | 52.52 | 0 | 0 | 0 |
11/05/2022 |
52.43
|
1,200 | 51.87 | 54.11 | 52.06 | 0 | 0 | 0 |
10/05/2022 |
51.87
|
1,300 | 52.43 | 54.21 | 50.47 | 0 | 0 | 0 |
09/05/2022 |
52.43
|
3,600 | 54.30 | 54.30 | 52.43 | 0 | 0 | 0 |
06/05/2022 |
54.30
|
700 | 53.74 | 54.67 | 52.34 | 0 | 0 | 0 |
05/05/2022 |
53.74
|
800 | 53.55 | 54.58 | 53.74 | 0 | 0 | 0 |
04/05/2022 |
53.55
|
500 | 54.21 | 54.21 | 52.06 | 0 | 0 | 0 |
29/04/2022 |
54.21
|
1,700 | 54.21 | 54.39 | 52.52 | 0 | 100 | -0.0 |
28/04/2022 |
54.21
|
3,300 | 54.21 | 54.21 | 52.34 | 500 | 0 | 0.0 |
27/04/2022 |
54.21
|
200 | 52.24 | 54.58 | 54.21 | 0 | 0 | 0 |