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) |
-0.85 | -3.17% | 35,900 | 278 | 0.0 |
25.40
27.75
25.40
|
2 tháng
(2024-07-22) |
-2.05 | -7.32% | 81,300 | -4,202 | -0.1 |
25.40
28.95
25.40
|
3 tháng
(2024-06-24) |
-1.50 | -5.46% | 105,200 | -3,902 | -0.1 |
25.40
28.95
25.40
|
6 tháng
(2024-03-25) |
-2.55 | -8.95% | 241,100 | -15,328 | -0.4 |
25.40
31.75
25.40
|
12 tháng
(2023-09-26) |
-11.65 | -30.98% | 481,000 | -13,762 | -0.4 |
25.40
37.60
25.40
|
24 tháng
(2022-10-03) |
-16.05 | -38.21% | 827,000 | 188 | 0.1 |
25.40
45.85
25.40
|
36 tháng
(2021-10-06) |
-13 | -33.38% | 3,014,600 | -36,560 | -2.8 |
25.40
51.50
25.40
|
60 tháng
(2019-10-17) |
6.26 | 31.82% | 111,060,200 | -3,253,965 | -111.6 |
12.86
52.59
25.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
13/09/2022 |
43.35
|
2,100 | 42.40 | 43.35 | 42 | 0 | 6 | -0.0 |
12/09/2022 |
42.40
|
3,300 | 45.55 | 45.55 | 42.40 | 0 | 0 | -0.0 |
09/09/2022 |
45.55
|
0 | 45.55 | 45.55 | 45.55 | 0 | 0 | -0.0 |
08/09/2022 |
45.55
|
0 | 45.55 | 45.55 | 45.55 | 0 | 0 | -0.0 |
07/09/2022 |
45.55
|
0 | 45.55 | 45.55 | 45.55 | 0 | 0 | -0.0 |
06/09/2022 |
45.55
|
700 | 45.85 | 45.85 | 42.65 | 0 | 0 | -0.0 |
05/09/2022 |
45.85
|
4,600 | 45.85 | 45.85 | 42.70 | 0 | 0 | -0.0 |
31/08/2022 |
45.85
|
0 | 45.85 | 45.85 | 45.85 | 0 | 0 | -0.0 |
30/08/2022 |
45.85
|
0 | 45.85 | 45.85 | 45.85 | 0 | 0 | -0.0 |
29/08/2022 |
45.85
|
0 | 45.85 | 45.85 | 45.85 | 0 | 0 | -0.0 |
26/08/2022 |
45.85
|
0 | 45.85 | 45.85 | 45.85 | 0 | 0 | -0.0 |
25/08/2022 |
45.85
|
0 | 45.85 | 45.85 | 45.85 | 0 | 0 | -0.0 |
24/08/2022 |
45.85
|
0 | 45.85 | 45.85 | 45.85 | 0 | 0 | -0.0 |
23/08/2022 |
45.85
|
0 | 45.85 | 45.85 | 45.85 | 0 | 0 | -0.0 |
22/08/2022 |
45.85
|
1,400 | 45.85 | 45.85 | 42.65 | 0 | 0 | -0.0 |
19/08/2022 |
45.85
|
0 | 45.85 | 45.85 | 45.85 | 0 | 0 | -0.0 |
18/08/2022 |
45.85
|
100 | 45.20 | 45.85 | 45.85 | 0 | 0 | -0.0 |
17/08/2022 |
45.20
|
300 | 45.55 | 45.95 | 42.50 | 0 | 0 | -0.0 |
16/08/2022 |
45.55
|
600 | 44.90 | 45.80 | 44.90 | 0 | 0 | -0.0 |
15/08/2022 |
44.90
|
100 | 43.90 | 44.90 | 44.90 | 0 | 0 | -0.0 |
12/08/2022 |
43.90
|
100 | 41.10 | 43.90 | 43.90 | 0 | 0 | -0.0 |
11/08/2022 |
41.10
|
400 | 43.95 | 43.95 | 41.10 | 0 | 0 | -0.0 |
10/08/2022 |
43.95
|
800 | 44 | 44 | 43.95 | 0 | 0 | -0.0 |
09/08/2022 |
44
|
300 | 43.95 | 44 | 44 | 0 | 0 | -0.0 |
08/08/2022 |
43.95
|
3,000 | 42 | 43.95 | 40 | 0 | 0 | -0.0 |
05/08/2022 |
42
|
1,400 | 42 | 42 | 39.80 | 0 | 0 | -0.0 |
04/08/2022 |
42
|
1,100 | 42 | 42 | 39.75 | 0 | 0 | -0.0 |
03/08/2022 |
42
|
900 | 41.95 | 42 | 41.95 | 0 | 0 | -0.0 |
02/08/2022 |
41.95
|
200 | 41.95 | 41.95 | 39.05 | 0 | 0 | -0.0 |
01/08/2022 |
41.95
|
0 | 41.95 | 41.95 | 41.95 | 0 | 0 | -0.0 |
29/07/2022 |
41.95
|
2,000 | 41.50 | 41.95 | 40.80 | 0 | 0 | -0.0 |
28/07/2022 |
41.50
|
600 | 41 | 41.50 | 40.45 | 0 | 0 | -0.0 |
27/07/2022 |
41
|
0 | 41 | 41 | 41 | 0 | 0 | -0.0 |
26/07/2022 |
41
|
0 | 41 | 41 | 41 | 0 | 0 | -0.0 |
25/07/2022 |
41
|
1,100 | 39.10 | 41.80 | 40.90 | 0 | 0 | -0.0 |
22/07/2022 |
39.10
|
100 | 41.85 | 41.85 | 39.10 | 0 | 0 | -0.0 |
21/07/2022 |
41.85
|
0 | 41.85 | 41.85 | 41.85 | 0 | 0 | -0.0 |
20/07/2022 |
41.85
|
4,200 | 41.90 | 41.90 | 39 | 0 | 0 | -0.0 |
19/07/2022 |
41.90
|
0 | 41.90 | 41.90 | 41.90 | 0 | 0 | -0.0 |
18/07/2022 |
41.90
|
1,300 | 41.40 | 41.90 | 41 | 0 | 0 | -0.0 |
15/07/2022 |
41.40
|
400 | 40.95 | 41.40 | 41.40 | 0 | 0 | -0.0 |
14/07/2022 |
40.95
|
600 | 40.80 | 40.95 | 38.30 | 0 | 0 | -0.0 |
13/07/2022 |
40.80
|
2,700 | 38.30 | 40.80 | 38.30 | 0 | 0 | -0.0 |
12/07/2022 |
38.30
|
100 | 40.95 | 40.95 | 38.30 | 0 | 0 | -0.0 |
11/07/2022 |
40.95
|
0 | 40.95 | 40.95 | 40.95 | 0 | 0 | -0.0 |
08/07/2022 |
40.95
|
600 | 40.50 | 40.95 | 40.50 | 0 | 0 | -0.0 |
07/07/2022 |
40.50
|
300 | 40.50 | 40.50 | 40.50 | 0 | 0 | -0.0 |
06/07/2022 |
40.50
|
100 | 40.10 | 40.50 | 40.50 | 0 | 0 | -0.0 |
05/07/2022 |
40.10
|
1,300 | 38.05 | 40.70 | 36.70 | 0 | 100 | -0.0 |
04/07/2022 |
38.05
|
800 | 39.10 | 41.40 | 38.05 | 0 | 0 | 0.0 |
01/07/2022 |
39.10
|
700 | 41.80 | 41.80 | 39.10 | 0 | 0 | 0.0 |
30/06/2022 |
41.80
|
3,000 | 40 | 41.80 | 41.80 | 0 | 0 | 0.0 |
29/06/2022 |
40
|
1,700 | 40 | 40 | 37.80 | 0 | 0 | 0 |
28/06/2022 |
40
|
1,100 | 40 | 40 | 40 | 0 | 0 | 0.0 |
27/06/2022 |
40
|
2,000 | 40 | 40 | 40 | 0 | 0 | 0.0 |
24/06/2022 |
40
|
2,000 | 39 | 40 | 40 | 0 | 0 | 0.0 |
23/06/2022 |
39
|
2,000 | 39 | 39 | 39 | 0 | 0 | 0.0 |
22/06/2022 |
39
|
4,800 | 39 | 39 | 36.40 | 0 | 0 | 0.0 |
21/06/2022 |
39
|
21,000 | 37 | 39.30 | 38 | 0 | 0 | 0.0 |
20/06/2022 |
37
|
200 | 37.20 | 37.40 | 37 | 0 | 0 | 0 |
17/06/2022 |
37.20
|
100 | 39.80 | 39.80 | 37.20 | 0 | 0 | 0.0 |
16/06/2022 |
39.80
|
0 | 39.80 | 39.80 | 39.80 | 0 | 0 | 0.0 |
15/06/2022 |
39.80
|
1,900 | 40 | 40 | 37.30 | 0 | 0 | 0.0 |
14/06/2022 |
40
|
600 | 40 | 40 | 40 | 0 | 0 | 0.0 |
13/06/2022 |
40
|
0 | 40 | 40 | 40 | 0 | 0 | 0.0 |
10/06/2022 |
40
|
4,200 | 40 | 42 | 38.40 | 200 | 0 | 0.0 |
09/06/2022 |
40
|
4,000 | 40 | 40 | 40 | 0 | 0 | -0.2 |
08/06/2022 |
40
|
300 | 41.85 | 41.85 | 40 | 0 | 0 | -0.2 |
07/06/2022 |
41.85
|
0 | 41.85 | 41.85 | 41.85 | 0 | 0 | -0.2 |
06/06/2022 |
41.85
|
0 | 41.85 | 41.85 | 41.85 | 0 | 0 | 0 |
03/06/2022 |
41.85
|
0 | 41.85 | 41.85 | 41.85 | 0 | 0 | -0.2 |
02/06/2022 |
41.85
|
2,500 | 39.60 | 41.85 | 38.10 | 0 | 0 | -0.2 |
01/06/2022 |
39.60
|
1,100 | 39.60 | 41.90 | 39.60 | 0 | 0 | -0.2 |
31/05/2022 |
39.60
|
12,100 | 42.30 | 42.30 | 39.60 | 0 | 0 | -0.2 |
30/05/2022 |
42.30
|
9,600 | 42 | 42.85 | 40.20 | 0 | 4,900 | -0.2 |
27/05/2022 |
42
|
2,300 | 42.95 | 43.20 | 42 | 0 | 100 | -0.0 |
26/05/2022 |
42.95
|
8,100 | 43.20 | 43.20 | 40.20 | 0 | 0 | 0 |
25/05/2022 |
43.20
|
2,600 | 44 | 44 | 40.95 | 0 | 0 | 0 |
24/05/2022 |
44
|
100 | 41.70 | 44 | 44 | 0 | 0 | 0 |
23/05/2022 |
41.70
|
17,700 | 44.80 | 44.80 | 41.70 | 0 | 0 | 0 |
20/05/2022 |
44.80
|
1,600 | 42.80 | 44.80 | 44.70 | 0 | 0 | 0 |
19/05/2022 |
42.80
|
200 | 43.80 | 43.80 | 40.80 | 0 | 0 | 0 |
18/05/2022 |
43.80
|
10,200 | 43.80 | 44.85 | 41 | 0 | 0 | 0 |
17/05/2022 |
43.80
|
1,500 | 44.70 | 44.70 | 41.60 | 0 | 0 | 0 |
16/05/2022 |
44.70
|
1,500 | 45.50 | 45.50 | 42.35 | 0 | 0 | 0 |
13/05/2022 |
45.50
|
0 | 45.50 | 45.50 | 45.50 | 0 | 0 | 0 |
12/05/2022 |
45.50
|
0 | 45.50 | 45.50 | 45.50 | 0 | 0 | 0 |
11/05/2022 |
45.50
|
100 | 43.65 | 45.50 | 45.50 | 0 | 0 | 0 |
10/05/2022 |
43.65
|
200 | 46.90 | 46.90 | 43.65 | 0 | 0 | 0 |
09/05/2022 |
46.90
|
0 | 46.90 | 46.90 | 46.90 | 0 | 0 | 0 |
06/05/2022 |
46.90
|
100,000 | 46.90 | 46.90 | 46.90 | 0 | 0 | 0 |
05/05/2022 |
46.90
|
0 | 46.90 | 46.90 | 46.90 | 0 | 0 | 0 |
04/05/2022 |
46.90
|
0 | 46.90 | 46.90 | 46.90 | 0 | 0 | 0 |
29/04/2022 |
46.90
|
1,500 | 46.90 | 46.90 | 44 | 0 | 0 | 0 |
28/04/2022 |
46.90
|
4,100 | 47.15 | 47.15 | 44 | 0 | 0 | 0 |
27/04/2022 |
47.15
|
5,300 | 47.15 | 47.15 | 43.85 | 0 | 0 | 0 |
26/04/2022 |
47.15
|
200 | 46.40 | 47.15 | 47.15 | 0 | 0 | 0 |
25/04/2022 |
46.40
|
200 | 46.80 | 46.80 | 43.60 | 0 | 0 | 0 |
22/04/2022 |
46.80
|
2,100 | 46.80 | 46.80 | 43.60 | 0 | 0 | 0 |
21/04/2022 |
46.80
|
1,600 | 46.80 | 46.80 | 43.60 | 0 | 0 | 0 |