Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-23) |
-0.20 | -6.67% | 1,831,762 | 0 | 0 |
2.80
3
2.80
|
2 tháng
(2024-09-23) |
-0.30 | -9.68% | 3,837,856 | 0 | 0 |
2.70
3.10
2.80
|
3 tháng
(2024-08-26) |
-0.30 | -9.68% | 6,239,792 | -700 | -0.0 |
2.70
3.20
2.80
|
6 tháng
(2024-05-27) |
-9.20 | -76.67% | 21,116,952 | -700 | -0.0 |
2.70
12
2.80
|
12 tháng
(2023-11-28) |
-18.70 | -86.98% | 68,634,910 | -700 | -0.0 |
2.70
24.10
2.80
|
24 tháng
(2022-12-05) |
-37 | -92.96% | 82,299,422 | -700 | -0.0 |
2.70
41.80
2.80
|
36 tháng
(2021-12-08) |
-31.20 | -91.76% | 161,913,020 | -4,900 | -0.1 |
2.70
54
2.80
|
60 tháng
(2019-12-19) |
-4.70 | -62.67% | 173,229,713 | -400 | 0.0 |
2.70
54
2.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
22/11/2022 |
42.50
|
86,320 | 43.40 | 43.40 | 42.50 | 0 | 0 | 0 |
21/11/2022 |
43.40
|
143,700 | 43.40 | 44.50 | 42.90 | 0 | 0 | 0 |
18/11/2022 |
43.40
|
84,900 | 43.20 | 43.40 | 42 | 0 | 600 | -0.0 |
17/11/2022 |
43.20
|
74,300 | 43.70 | 43.70 | 43 | 0 | 0 | 0 |
16/11/2022 |
43.70
|
285,300 | 43.70 | 44.70 | 41.60 | 0 | 900 | -0.0 |
15/11/2022 |
43.70
|
102,400 | 44.80 | 44.80 | 43.60 | 0 | 0 | 0 |
14/11/2022 |
44.80
|
89,600 | 45.90 | 45.90 | 44 | 0 | 0 | 0 |
11/11/2022 |
45.90
|
237,800 | 45.90 | 45.90 | 45 | 0 | 0 | 0 |
10/11/2022 |
45.90
|
270,400 | 46.50 | 46.80 | 45.80 | 0 | 0 | 0 |
09/11/2022 |
46.50
|
179,300 | 46.70 | 46.70 | 46 | 0 | 0 | 0 |
08/11/2022 |
46.70
|
174,400 | 46.70 | 47 | 46.20 | 0 | 0 | 0 |
07/11/2022 |
46.70
|
193,000 | 46.60 | 47.10 | 46.30 | 0 | 0 | 0 |
04/11/2022 |
46.60
|
226,500 | 46.80 | 46.80 | 45.20 | 0 | 0 | 0 |
03/11/2022 |
46.80
|
277,000 | 46.80 | 46.80 | 46 | 0 | 0 | 0 |
02/11/2022 |
46.80
|
248,500 | 47.20 | 47.20 | 46.30 | 0 | 0 | 0 |
01/11/2022 |
47.20
|
489,100 | 47.10 | 47.30 | 46.80 | 0 | 0 | 0 |
31/10/2022 |
47.10
|
220,400 | 47.10 | 47.40 | 46.30 | 0 | 0 | 0 |
28/10/2022 |
47.10
|
266,100 | 47.50 | 47.50 | 46.80 | 0 | 0 | 0 |
27/10/2022 |
47.50
|
252,000 | 47.40 | 47.60 | 47.10 | 0 | 300 | -0.0 |
26/10/2022 |
47.40
|
452,700 | 47.40 | 47.40 | 46.50 | 0 | 0 | 0 |
25/10/2022 |
47.40
|
270,800 | 46.80 | 47.60 | 46 | 0 | 0 | 0 |
24/10/2022 |
46.80
|
259,700 | 47.20 | 47.40 | 45.50 | 0 | 0 | 0 |
21/10/2022 |
47.20
|
265,500 | 47.20 | 47.40 | 45.80 | 0 | 0 | 0 |
20/10/2022 |
47.20
|
301,400 | 46.80 | 47.30 | 43.50 | 0 | 0 | 0 |
19/10/2022 |
46.80
|
1,144,340 | 48.50 | 48.50 | 46.80 | 0 | 0 | 0 |
18/10/2022 |
48.50
|
510,417 | 48.80 | 49.50 | 48 | 0 | 0 | 0 |
17/10/2022 |
48.80
|
527,300 | 48.90 | 49 | 47.70 | 0 | 0 | 0 |
14/10/2022 |
48.90
|
1,318,140 | 48.70 | 50.30 | 46 | 0 | 0 | 0 |
13/10/2022 |
48.70
|
667,400 | 47.30 | 48.70 | 46 | 0 | 0 | 0 |
12/10/2022 |
47.30
|
575,800 | 46 | 47.40 | 45.60 | 0 | 0 | 0 |
11/10/2022 |
46
|
246,800 | 47.70 | 47.70 | 46 | 0 | 0 | 0 |
10/10/2022 |
47.70
|
511,700 | 47.30 | 47.70 | 44.80 | 0 | 0 | 0 |
07/10/2022 |
47.30
|
325,500 | 48.50 | 48.50 | 45 | 1,500 | 0 | 0.1 |
06/10/2022 |
48.50
|
406,300 | 48.50 | 49 | 48 | 0 | 0 | 0 |
05/10/2022 |
48.50
|
492,800 | 46.60 | 48.50 | 45.50 | 0 | 0 | 0 |
04/10/2022 |
46.60
|
473,800 | 46 | 46.60 | 44.80 | 0 | 0 | 0 |
03/10/2022 |
46
|
421,301 | 48 | 48.20 | 45.70 | 100 | 0 | 0.0 |
30/09/2022 |
48
|
480,607 | 49.20 | 49.20 | 45.50 | 0 | 0 | 0 |
29/09/2022 |
49.20
|
535,000 | 49.60 | 50 | 48.70 | 0 | 300 | -0.0 |
28/09/2022 |
49.60
|
517,000 | 49.60 | 49.80 | 49.20 | 0 | 0 | 0 |
27/09/2022 |
49.60
|
563,100 | 49.20 | 49.80 | 48.60 | 0 | 0 | 0 |
26/09/2022 |
49.20
|
616,300 | 48.80 | 49.40 | 48.50 | 0 | 0 | 0 |
23/09/2022 |
48.80
|
688,000 | 48.40 | 49.30 | 47.80 | 0 | 0 | 0 |
22/09/2022 |
48.40
|
828,900 | 48.90 | 49 | 47.20 | 0 | 900 | -0.0 |
21/09/2022 |
48.90
|
620,000 | 48.90 | 50 | 48.30 | 0 | 0 | 0 |
20/09/2022 |
48.90
|
1,112,200 | 49 | 50.20 | 48.50 | 0 | 0 | 0 |
19/09/2022 |
49
|
1,061,100 | 48.80 | 49 | 46.50 | 0 | 0 | 0 |
16/09/2022 |
48.80
|
1,046,680 | 50.50 | 50.50 | 48.70 | 0 | 0 | 0 |
15/09/2022 |
50.50
|
1,023,548 | 51.40 | 52 | 50 | 0 | 0 | 0 |
14/09/2022 |
51.40
|
1,033,700 | 50.70 | 51.90 | 48.80 | 0 | 0 | 0 |
13/09/2022 |
50.70
|
1,203,408 | 51 | 51 | 49.70 | 0 | 0 | 0 |
12/09/2022 |
51
|
1,391,102 | 50.40 | 52 | 49.80 | 0 | 0 | 0 |
09/09/2022 |
50.40
|
1,017,300 | 50.10 | 51.50 | 49 | 0 | 0 | 0 |
08/09/2022 |
50.10
|
849,016 | 47.50 | 52 | 46.30 | 0 | 0 | 0 |
07/09/2022 |
47.50
|
708,900 | 48 | 48 | 46.60 | 0 | 0 | 0 |
06/09/2022 |
48
|
794,700 | 48.60 | 49 | 47 | 0 | 0 | 0 |
05/09/2022 |
48.60
|
2,843,300 | 47.60 | 48.90 | 47.30 | 2,300 | 0 | 0.1 |
31/08/2022 |
47.60
|
1,537,815 | 47 | 48 | 46.80 | 0 | 0 | 0 |
30/08/2022 |
47
|
546,350 | 46.40 | 47 | 45.80 | 0 | 0 | 0 |
29/08/2022 |
46.40
|
631,200 | 46.90 | 46.90 | 45 | 900 | 0 | 0.0 |
26/08/2022 |
46.90
|
564,500 | 43 | 46.90 | 42 | 0 | 0 | 0 |
25/08/2022 |
43
|
717,200 | 40 | 44 | 39.50 | 0 | 500 | -0.0 |
24/08/2022 |
40
|
505,400 | 39.80 | 40.50 | 38.80 | 0 | 0 | 0 |
23/08/2022 |
39.80
|
1,271,010 | 38 | 39.80 | 37.20 | 0 | 0 | 0 |
22/08/2022 |
38
|
718,300 | 38.20 | 38.50 | 37 | 0 | 0 | 0 |
19/08/2022 |
38.20
|
349,500 | 39.40 | 39.40 | 37.60 | 500 | 0 | 0.0 |
18/08/2022 |
39.40
|
977,300 | 41.10 | 41.10 | 39 | 0 | 0 | 0 |
17/08/2022 |
41.10
|
1,674,600 | 41.30 | 41.70 | 40.80 | 0 | 0 | 0 |
16/08/2022 |
41.30
|
1,778,700 | 40.30 | 41.70 | 39.70 | 0 | 0 | 0 |
15/08/2022 |
40.30
|
2,545,000 | 36.80 | 40.30 | 33.30 | 0 | 0 | 0 |
12/08/2022 |
36.80
|
202,300 | 37 | 37.30 | 36.50 | 0 | 0 | 0 |
11/08/2022 |
37
|
242,100 | 38 | 38 | 36.90 | 0 | 0 | 0 |
10/08/2022 |
38
|
199,500 | 37 | 38 | 36 | 0 | 0 | 0 |
09/08/2022 |
37
|
109,800 | 37.50 | 37.50 | 36.40 | 0 | 0 | 0 |
08/08/2022 |
37.50
|
202,200 | 37.50 | 38 | 37 | 0 | 0 | 0 |
05/08/2022 |
37.50
|
203,300 | 37.70 | 37.90 | 37 | 0 | 0 | 0 |
04/08/2022 |
37.70
|
205,400 | 38 | 38 | 37.50 | 0 | 0 | 0 |
03/08/2022 |
38
|
193,100 | 38.90 | 39.50 | 37.70 | 0 | 0 | 0 |
02/08/2022 |
38.90
|
202,100 | 38 | 38.90 | 37 | 0 | 0 | 0 |
01/08/2022 |
38
|
209,000 | 36.90 | 38 | 36.90 | 0 | 0 | 0 |
29/07/2022 |
36.90
|
206,300 | 36.50 | 37 | 36.30 | 0 | 0 | 0 |
28/07/2022 |
36.50
|
124,000 | 37 | 37 | 36 | 0 | 0 | 0 |
27/07/2022 |
37
|
103,100 | 37.40 | 37.40 | 36.20 | 0 | 0 | 0 |
26/07/2022 |
37.40
|
120,600 | 37.30 | 37.40 | 36 | 0 | 0 | 0 |
25/07/2022 |
37.30
|
141,600 | 36.80 | 37.30 | 36.10 | 0 | 0 | 0 |
22/07/2022 |
36.80
|
26,700 | 37 | 37.40 | 36 | 0 | 0 | 0 |
21/07/2022 |
37
|
85,800 | 36 | 37.80 | 36 | 0 | 0 | 0 |
20/07/2022 |
36
|
33,400 | 37 | 37 | 36 | 0 | 0 | 0 |
19/07/2022 |
37
|
69,600 | 37.40 | 37.80 | 36.80 | 0 | 0 | 0 |
18/07/2022 |
37.40
|
163,705 | 36.90 | 38 | 36.50 | 0 | 0 | 0 |
15/07/2022 |
36.90
|
165,800 | 36.90 | 37.50 | 36.20 | 0 | 0 | 0 |
14/07/2022 |
36.90
|
163,700 | 37.50 | 38 | 36.50 | 0 | 0 | 0 |
13/07/2022 |
37.50
|
165,500 | 37.30 | 38.30 | 36.60 | 0 | 0 | 0 |
12/07/2022 |
37.30
|
148,200 | 38 | 38 | 36.10 | 0 | 0 | 0 |
11/07/2022 |
38
|
142,600 | 38.30 | 38.40 | 37 | 0 | 0 | 0 |
08/07/2022 |
38.30
|
108,400 | 37 | 38.30 | 36 | 0 | 0 | 0 |
07/07/2022 |
37
|
196,700 | 38.50 | 38.50 | 36.90 | 0 | 0 | 0 |
06/07/2022 |
38.50
|
141,100 | 36.30 | 38.50 | 35 | 0 | 0 | 0 |
05/07/2022 |
36.30
|
294,900 | 36.30 | 36.40 | 33.10 | 0 | 0 | 0 |
04/07/2022 |
36.30
|
195,000 | 36.80 | 38 | 36 | 0 | 0 | 0 |