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) |
4.20 | 4.79% | 65,100 | -4,900 | -0.4 |
86.28
93.87
91.90
|
2 tháng
(2024-07-22) |
-1.78 | -1.90% | 143,900 | -5,400 | -0.5 |
85.52
93.87
91.90
|
3 tháng
(2024-06-21) |
-2.72 | -2.88% | 185,300 | -13,401 | -1.2 |
85.52
94.72
91.90
|
6 tháng
(2024-03-25) |
13.39 | 17.06% | 729,900 | -36,700 | -3.6 |
77.27
100.03
91.90
|
12 tháng
(2023-09-25) |
37.57 | 69.16% | 1,413,900 | -31,590 | -3.0 |
52.72
100.03
91.90
|
24 tháng
(2022-09-30) |
49.01 | 114.27% | 2,293,672 | -22,066 | -2.4 |
34.85
100.03
91.90
|
36 tháng
(2021-10-05) |
45.03 | 96.07% | 3,053,340 | 13,134 | -0.5 |
34.85
100.03
91.90
|
60 tháng
(2019-10-16) |
66.65 | 264.02% | 5,083,229 | -6,397 | -1.2 |
21.04
100.03
91.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/09/2022 |
45.98
|
20,846 | 46.30 | 46.55 | 45.49 | 10,300 | 100 | 0.6 |
16/09/2022 |
46.30
|
12,058 | 46.22 | 46.30 | 45.08 | 200 | 0 | 0.0 |
15/09/2022 |
46.22
|
21,433 | 46.22 | 47.03 | 45.08 | 200 | 0 | 0.0 |
14/09/2022 |
46.22
|
28,202 | 43.78 | 46.22 | 44.84 | 0 | 14,200 | -0.8 |
13/09/2022 |
43.78
|
24,074 | 43.78 | 43.78 | 42.73 | 0 | 17,000 | -0.9 |
12/09/2022 |
43.78
|
314 | 42.24 | 43.78 | 40.78 | 0 | 0 | 0 |
09/09/2022 |
42.24
|
300 | 42.24 | 42.24 | 42.24 | 200 | 0 | 0.0 |
08/09/2022 |
42.24
|
0 | 42.24 | 42.24 | 42.24 | 0 | 0 | 0 |
07/09/2022 |
42.24
|
6,200 | 43.46 | 43.46 | 42.24 | 3,000 | 0 | 0.2 |
06/09/2022 |
43.46
|
100 | 42.24 | 43.46 | 43.46 | 0 | 0 | 0 |
05/09/2022 |
42.24
|
1,700 | 41.83 | 43.05 | 42.24 | 0 | 1,200 | -0.1 |
31/08/2022 |
41.83
|
104 | 41.83 | 41.83 | 41.83 | 0 | 0 | 0 |
30/08/2022 |
41.83
|
0 | 41.83 | 41.83 | 41.83 | 0 | 0 | 0 |
29/08/2022 |
41.83
|
8 | 41.83 | 41.83 | 41.83 | 0 | 0 | 0 |
26/08/2022 |
41.83
|
2,208 | 41.43 | 42.24 | 41.83 | 0 | 1,100 | -0.1 |
25/08/2022 |
41.43
|
1,000 | 43.05 | 43.05 | 41.43 | 0 | 400 | -0.0 |
24/08/2022 |
43.05
|
100 | 41.02 | 43.05 | 43.05 | 0 | 0 | 0 |
23/08/2022 |
41.02
|
0 | 41.02 | 41.02 | 41.02 | 0 | 0 | 0 |
22/08/2022 |
41.02
|
2,400 | 41.43 | 42.16 | 41.02 | 200 | 1,000 | -0.0 |
19/08/2022 |
41.43
|
0 | 41.43 | 41.43 | 41.43 | 0 | 0 | 0 |
18/08/2022 |
41.43
|
4,400 | 41.59 | 41.59 | 41.43 | 2,000 | 3,800 | -0.1 |
17/08/2022 |
41.59
|
1,500 | 40.78 | 41.59 | 41.59 | 1,500 | 0 | 0.1 |
16/08/2022 |
40.78
|
600 | 40.53 | 40.78 | 40.53 | 200 | 0 | 0.0 |
15/08/2022 |
40.53
|
100 | 40.21 | 40.53 | 40.53 | 0 | 0 | 0 |
12/08/2022 |
40.21
|
1,300 | 40.62 | 41.43 | 40.21 | 0 | 0 | 0 |
11/08/2022 |
40.62
|
500 | 40.29 | 40.62 | 40.62 | 0 | 0 | 0 |
10/08/2022 |
40.29
|
726 | 41.35 | 41.35 | 40.29 | 0 | 0 | 0 |
09/08/2022 |
41.35
|
500 | 40.29 | 41.43 | 41.35 | 0 | 0 | 0 |
08/08/2022 |
40.29
|
200 | 40.21 | 40.29 | 40.21 | 0 | 0 | 0 |
05/08/2022 |
40.21
|
722 | 40.78 | 40.78 | 40.21 | 0 | 0 | 0 |
04/08/2022 |
40.78
|
1,200 | 40.62 | 40.78 | 40.62 | 500 | 0 | 0.0 |
03/08/2022 |
40.62
|
1,100 | 41.18 | 41.43 | 40.62 | 0 | 0 | 0 |
02/08/2022 |
41.18
|
1,264 | 41.02 | 41.27 | 41.02 | 0 | 0 | 0 |
01/08/2022 |
41.02
|
400 | 40.62 | 41.43 | 40.62 | 0 | 0 | 0 |
29/07/2022 |
40.62
|
600 | 40.62 | 40.62 | 40.21 | 500 | 0 | 0.0 |
28/07/2022 |
40.62
|
300 | 40.05 | 40.62 | 40.62 | 0 | 0 | 0 |
27/07/2022 |
40.05
|
704 | 39.40 | 40.21 | 40.05 | 0 | 0 | 0 |
26/07/2022 |
39.40
|
4,400 | 39.64 | 40.62 | 39.40 | 0 | 0 | 0 |
25/07/2022 |
39.64
|
3,000 | 39.64 | 39.97 | 39.64 | 0 | 0 | 0 |
22/07/2022 |
39.64
|
3,320 | 39.48 | 39.64 | 39.64 | 2,500 | 0 | 0.1 |
21/07/2022 |
39.48
|
6,740 | 39.64 | 39.64 | 39.40 | 1,700 | 0 | 0.1 |
20/07/2022 |
39.64
|
300 | 39.64 | 39.64 | 39.64 | 300 | 0 | 0.0 |
19/07/2022 |
39.64
|
3,100 | 39.64 | 39.72 | 39.64 | 2,100 | 0 | 0.1 |
18/07/2022 |
39.64
|
0 | 39.64 | 39.64 | 39.64 | 0 | 0 | 0 |
15/07/2022 |
39.64
|
3,164 | 39.72 | 39.72 | 39.64 | 2,700 | 0 | 0.1 |
14/07/2022 |
39.72
|
311 | 40.62 | 40.62 | 39.48 | 0 | 0 | 0 |
13/07/2022 |
40.62
|
700 | 39.48 | 40.62 | 39.48 | 0 | 0 | 0 |
12/07/2022 |
39.48
|
0 | 39.48 | 39.48 | 39.48 | 0 | 0 | 0 |
11/07/2022 |
39.48
|
1,700 | 38.99 | 41.43 | 39.40 | 500 | 0 | 0.0 |
08/07/2022 |
38.99
|
2,600 | 39.40 | 39.40 | 38.99 | 0 | 0 | 0 |
07/07/2022 |
39.40
|
600 | 39.40 | 39.40 | 39.40 | 500 | 0 | 0.0 |
06/07/2022 |
39.40
|
2,009 | 39.40 | 39.48 | 39.40 | 0 | 0 | 0 |
05/07/2022 |
39.40
|
100 | 39.40 | 39.40 | 39.40 | 0 | 0 | 0 |
04/07/2022 |
39.40
|
700 | 39.40 | 39.40 | 39.40 | 0 | 0 | 0 |
01/07/2022 |
39.40
|
1,100 | 39.80 | 39.80 | 39.40 | 200 | 0 | 0.0 |
30/06/2022 |
39.80
|
2,000 | 39.15 | 39.80 | 39.40 | 500 | 0 | 0.0 |
29/06/2022 |
39.15
|
0 | 39.15 | 39.15 | 39.15 | 0 | 0 | 0 |
28/06/2022 |
39.15
|
500 | 39.80 | 39.80 | 39.15 | 0 | 0 | 0 |
27/06/2022 |
39.80
|
1,100 | 40.45 | 40.45 | 39.40 | 0 | 0 | 0 |
24/06/2022 |
40.45
|
100 | 39.40 | 40.45 | 40.45 | 0 | 0 | 0 |
23/06/2022 |
39.40
|
2,500 | 39.40 | 39.40 | 38.99 | 800 | 0 | 0.0 |
22/06/2022 |
39.40
|
2,400 | 40.62 | 40.62 | 38.99 | 0 | 0 | 0 |
21/06/2022 |
40.62
|
300 | 39.32 | 40.62 | 39.40 | 0 | 0 | 0 |
20/06/2022 |
39.32
|
5,400 | 39.80 | 39.80 | 38.59 | 0 | 0 | 0 |
17/06/2022 |
39.80
|
400 | 39.40 | 39.80 | 38.99 | 0 | 0 | 0 |
16/06/2022 |
39.40
|
5,400 | 39.07 | 39.40 | 39.07 | 500 | 1,600 | -0.1 |
15/06/2022 |
39.07
|
2,900 | 39.48 | 39.48 | 38.99 | 0 | 0 | 0 |
14/06/2022 |
39.48
|
400 | 39.80 | 40.53 | 39.48 | 0 | 0 | 0 |
13/06/2022 |
39.80
|
3,200 | 40.62 | 40.62 | 39.80 | 0 | 800 | -0.0 |
10/06/2022 |
40.62
|
1,900 | 40.62 | 40.70 | 40.62 | 200 | 0 | 0.0 |
09/06/2022 |
40.62
|
900 | 40.62 | 40.62 | 40.62 | 0 | 0 | 0 |
08/06/2022 |
40.62
|
533 | 39.56 | 40.94 | 39.64 | 0 | 0 | 0 |
07/06/2022 |
39.56
|
9 | 39.56 | 39.56 | 39.56 | 0 | 0 | 0 |
06/06/2022 |
39.56
|
1,400 | 40.94 | 40.94 | 39.40 | 0 | 1,300 | -0.1 |
03/06/2022 |
40.94
|
200 | 40.70 | 40.94 | 40.21 | 0 | 0 | 0 |
02/06/2022 |
40.70
|
2,500 | 40.62 | 40.70 | 39.15 | 0 | 2,300 | -0.1 |
01/06/2022 |
40.62
|
1,900 | 41.35 | 41.35 | 40.62 | 0 | 0 | 0 |
31/05/2022 |
41.35
|
2,500 | 41.43 | 41.43 | 40.62 | 0 | 0 | 0 |
30/05/2022 |
41.43
|
600 | 41.18 | 41.43 | 41.43 | 0 | 0 | 0 |
27/05/2022 |
41.18
|
4,900 | 39.24 | 41.18 | 38.99 | 0 | 0 | 0 |
26/05/2022 |
39.24
|
5,400 | 40.62 | 40.62 | 38.99 | 100 | 0 | 0.0 |
25/05/2022 |
40.62
|
6,201 | 42.08 | 42.08 | 39.80 | 0 | 1,200 | -0.1 |
24/05/2022 |
42.08
|
900 | 42.24 | 42.24 | 41.83 | 0 | 300 | -0.0 |
23/05/2022 |
42.24
|
300 | 42.16 | 42.24 | 42.16 | 0 | 0 | 0 |
20/05/2022 |
42.16
|
6,500 | 44.43 | 44.43 | 42.16 | 0 | 2,700 | -0.1 |
19/05/2022 |
44.43
|
200 | 42.89 | 44.43 | 42.65 | 0 | 0 | 0 |
18/05/2022 |
42.89
|
3,200 | 44.60 | 44.60 | 42.24 | 200 | 1,000 | -0.0 |
17/05/2022 |
44.60
|
1,000 | 44.68 | 45.00 | 42.24 | 0 | 100 | -0.0 |
16/05/2022 |
44.68
|
0 | 44.68 | 44.68 | 44.68 | 0 | 0 | 0 |
13/05/2022 |
44.68
|
300 | 43.87 | 44.68 | 43.13 | 0 | 0 | 0 |
12/05/2022 |
43.87
|
1,600 | 44.43 | 44.43 | 43.87 | 800 | 400 | 0.0 |
11/05/2022 |
44.43
|
100 | 43.13 | 44.43 | 44.43 | 0 | 0 | 0 |
10/05/2022 |
43.13
|
0 | 43.13 | 43.13 | 43.13 | 0 | 0 | 0 |
09/05/2022 |
43.13
|
500 | 45.00 | 45.00 | 43.13 | 0 | 100 | -0.0 |
06/05/2022 |
45.00
|
300 | 43.87 | 45.08 | 45.00 | 100 | 100 | 0 |
05/05/2022 |
43.87
|
1,000 | 44.68 | 44.68 | 43.87 | 0 | 0 | 0 |
04/05/2022 |
44.68
|
400 | 45.41 | 45.41 | 44.68 | 0 | 0 | 0 |
29/04/2022 |
45.41
|
0 | 45.41 | 45.41 | 45.41 | 0 | 0 | 0 |
28/04/2022 |
45.41
|
0 | 45.41 | 45.41 | 45.41 | 0 | 0 | 0 |
27/04/2022 |
45.41
|
100 | 45.41 | 45.41 | 45.41 | 0 | 0 | 0 |