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) |
0.30 | 0.68% | 464,100 | 0 | 0 |
43.20
44.50
44.20
|
2 tháng
(2024-07-22) |
1.20 | 2.79% | 905,900 | 0 | 0 |
42.50
44.50
44.20
|
3 tháng
(2024-06-21) |
0.60 | 1.38% | 1,353,000 | 0 | 0 |
42.50
44.50
44.20
|
6 tháng
(2024-03-25) |
-0.40 | -0.90% | 2,778,000 | 0 | 0 |
42.50
45.70
44.20
|
12 tháng
(2023-09-25) |
0.60 | 1.38% | 6,545,200 | 0 | 0 |
42
45.70
44.20
|
24 tháng
(2022-09-30) |
3.40 | 8.33% | 19,081,247 | 0 | 0 |
37
48.50
44.20
|
36 tháng
(2022-01-13) |
-32.20 | -42.15% | 35,254,909 | 0 | 0 |
37
76.80
44.20
|
60 tháng
(2022-01-13) |
-32.20 | -42.15% | 35,254,909 | 0 | 0 |
37
76.80
44.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
16/09/2022 |
52.30
|
121,505 | 55.60 | 56.10 | 51 | 0 | 0 | 0 |
15/09/2022 |
55.60
|
93,400 | 56.60 | 57 | 55.30 | 0 | 0 | 0 |
14/09/2022 |
56.60
|
82,759 | 57 | 57.40 | 55.40 | 0 | 0 | 0 |
13/09/2022 |
57
|
106,700 | 56.70 | 57.20 | 56.30 | 0 | 0 | 0 |
12/09/2022 |
56.70
|
135,400 | 56 | 56.90 | 55.50 | 0 | 0 | 0 |
09/09/2022 |
56
|
107,900 | 55.10 | 56 | 55.10 | 0 | 0 | 0 |
08/09/2022 |
55.10
|
97,300 | 55 | 55.60 | 54.70 | 0 | 0 | 0 |
07/09/2022 |
55
|
140,500 | 55 | 55.20 | 54.70 | 0 | 0 | 0 |
06/09/2022 |
55
|
70,300 | 56 | 56 | 54.80 | 0 | 0 | 0 |
05/09/2022 |
56
|
63,000 | 55.40 | 56 | 54.80 | 0 | 0 | 0 |
31/08/2022 |
55.40
|
144,600 | 55.60 | 55.80 | 54.90 | 0 | 0 | 0 |
30/08/2022 |
55.60
|
102,000 | 55 | 55.70 | 54.50 | 0 | 0 | 0 |
29/08/2022 |
55
|
75,900 | 56.30 | 56.90 | 54.20 | 0 | 0 | 0 |
26/08/2022 |
56.30
|
130,900 | 57 | 57.20 | 56.10 | 0 | 0 | 0 |
25/08/2022 |
57
|
92,200 | 56.30 | 57.20 | 55.90 | 0 | 0 | 0 |
24/08/2022 |
56.30
|
68,900 | 56.20 | 56.60 | 55.40 | 0 | 0 | 0 |
23/08/2022 |
56.20
|
159,300 | 54.40 | 56.30 | 53.80 | 0 | 0 | 0 |
22/08/2022 |
54.40
|
81,200 | 54.80 | 55 | 53.60 | 0 | 0 | 0 |
19/08/2022 |
54.80
|
106,400 | 54 | 54.90 | 53.80 | 0 | 0 | 0 |
18/08/2022 |
54
|
139,900 | 52.60 | 54 | 51.90 | 0 | 0 | 0 |
17/08/2022 |
52.60
|
73,400 | 52.20 | 53.10 | 51.60 | 0 | 0 | 0 |
16/08/2022 |
52.20
|
127,059 | 52.50 | 52.50 | 51.60 | 0 | 0 | 0 |
15/08/2022 |
52.50
|
123,701 | 52 | 52.80 | 51.20 | 0 | 0 | 0 |
12/08/2022 |
52
|
92,400 | 52.40 | 52.90 | 51.20 | 0 | 0 | 0 |
11/08/2022 |
52.40
|
103,099 | 52.80 | 53.20 | 52.10 | 0 | 0 | 0 |
10/08/2022 |
52.80
|
146,200 | 51 | 53.30 | 51 | 0 | 0 | 0 |
09/08/2022 |
51
|
85,300 | 51 | 51.30 | 50 | 0 | 0 | 0 |
08/08/2022 |
51
|
108,699 | 51.50 | 51.80 | 49.60 | 0 | 0 | 0 |
05/08/2022 |
51.50
|
129,500 | 49.80 | 51.80 | 49 | 0 | 0 | 0 |
04/08/2022 |
49.80
|
89,200 | 49.70 | 50.30 | 48.90 | 0 | 0 | 0 |
03/08/2022 |
49.70
|
118,700 | 49.30 | 50.50 | 49.20 | 0 | 0 | 0 |
02/08/2022 |
49.30
|
82,300 | 50 | 50 | 48.50 | 0 | 0 | 0 |
01/08/2022 |
50
|
135,000 | 48.30 | 50 | 47.90 | 0 | 0 | 0 |
29/07/2022 |
48.30
|
94,900 | 48.60 | 48.60 | 47.30 | 0 | 0 | 0 |
28/07/2022 |
48.60
|
112,900 | 47 | 48.60 | 44.80 | 0 | 0 | 0 |
27/07/2022 |
47
|
130,500 | 45 | 47 | 44.30 | 0 | 0 | 0 |
26/07/2022 |
45
|
93,400 | 45.10 | 45.60 | 44.30 | 0 | 0 | 0 |
25/07/2022 |
45.10
|
108,600 | 46.30 | 46.30 | 44.40 | 0 | 0 | 0 |
22/07/2022 |
46.30
|
82,900 | 45.60 | 46.30 | 44.90 | 0 | 0 | 0 |
21/07/2022 |
45.60
|
116,500 | 45.80 | 45.90 | 45.10 | 0 | 0 | 0 |
20/07/2022 |
45.80
|
105,100 | 45.20 | 45.80 | 44.80 | 0 | 0 | 0 |
19/07/2022 |
45.20
|
88,600 | 45.50 | 45.60 | 44.30 | 0 | 0 | 0 |
18/07/2022 |
45.50
|
75,100 | 44.90 | 45.80 | 43.90 | 0 | 0 | 0 |
15/07/2022 |
44.90
|
120,700 | 44.50 | 45 | 43.10 | 0 | 0 | 0 |
14/07/2022 |
44.50
|
62,400 | 44 | 44.50 | 43 | 0 | 0 | 0 |
13/07/2022 |
44
|
95,600 | 43.70 | 44 | 42.80 | 0 | 0 | 0 |
12/07/2022 |
43.70
|
109,700 | 43.50 | 43.90 | 42.80 | 0 | 0 | 0 |
11/07/2022 |
43.50
|
82,000 | 45.20 | 45.20 | 42.80 | 0 | 0 | 0 |
08/07/2022 |
45.20
|
102,700 | 44.20 | 45.40 | 43.60 | 0 | 0 | 0 |
07/07/2022 |
44.20
|
125,900 | 44 | 44.80 | 42.80 | 0 | 0 | 0 |
06/07/2022 |
44
|
80,440 | 43.40 | 44.50 | 42.70 | 0 | 0 | 0 |
05/07/2022 |
43.40
|
99,300 | 43 | 43.90 | 42.10 | 0 | 0 | 0 |
04/07/2022 |
43
|
135,900 | 43.20 | 43.20 | 41.90 | 0 | 0 | 0 |
01/07/2022 |
43.20
|
72,900 | 42.20 | 43.20 | 41.20 | 0 | 0 | 0 |
30/06/2022 |
42.20
|
85,300 | 42.80 | 43.80 | 41.70 | 0 | 0 | 0 |
29/06/2022 |
42.80
|
109,900 | 43 | 43.20 | 41.20 | 0 | 0 | 0 |
28/06/2022 |
43
|
90,800 | 43.30 | 43.80 | 42.20 | 0 | 0 | 0 |
27/06/2022 |
43.30
|
75,600 | 44.40 | 44.40 | 42.80 | 0 | 0 | 0 |
24/06/2022 |
44.40
|
100,900 | 44 | 44.40 | 42.30 | 0 | 0 | 0 |
23/06/2022 |
44
|
130,900 | 42.60 | 44 | 41.50 | 0 | 0 | 0 |
22/06/2022 |
42.60
|
70,300 | 42 | 43.50 | 40.70 | 0 | 0 | 0 |
21/06/2022 |
42
|
83,700 | 40.50 | 42.60 | 39.90 | 0 | 0 | 0 |
20/06/2022 |
40.50
|
110,700 | 40.90 | 42.60 | 39.50 | 0 | 0 | 0 |
17/06/2022 |
40.90
|
89,300 | 45 | 45 | 40.50 | 0 | 0 | 0 |
16/06/2022 |
45
|
121,100 | 43.30 | 45 | 43.10 | 0 | 0 | 0 |
15/06/2022 |
43.30
|
72,800 | 44.70 | 44.70 | 42.80 | 0 | 0 | 0 |
14/06/2022 |
44.70
|
92,600 | 45.30 | 45.30 | 43.80 | 0 | 0 | 0 |
13/06/2022 |
45.30
|
101,500 | 48.60 | 48.90 | 44.60 | 0 | 0 | 0 |
10/06/2022 |
48.60
|
66,300 | 47 | 49.20 | 48 | 0 | 0 | 0 |
09/06/2022 |
47
|
85,500 | 49.30 | 49.30 | 47 | 0 | 0 | 0 |
08/06/2022 |
49.30
|
106,000 | 49 | 49.80 | 47.60 | 0 | 0 | 0 |
07/06/2022 |
49
|
125,200 | 48.60 | 49 | 46.80 | 0 | 0 | 0 |
06/06/2022 |
48.60
|
70,800 | 49.50 | 49.90 | 48.50 | 0 | 0 | 0 |
03/06/2022 |
49.50
|
90,500 | 48.80 | 49.90 | 48.30 | 0 | 0 | 0 |
02/06/2022 |
48.80
|
150,100 | 47.50 | 49.80 | 46 | 0 | 0 | 0 |
01/06/2022 |
47.50
|
62,000 | 46.80 | 47.50 | 46.30 | 0 | 0 | 0 |
31/05/2022 |
46.80
|
83,800 | 47.90 | 47.90 | 45.60 | 0 | 0 | 0 |
30/05/2022 |
47.90
|
98,700 | 46.60 | 47.90 | 46 | 0 | 0 | 0 |
27/05/2022 |
46.60
|
74,100 | 46.50 | 46.90 | 46 | 0 | 0 | 0 |
26/05/2022 |
46.50
|
86,000 | 47.30 | 47.50 | 46 | 0 | 0 | 0 |
25/05/2022 |
47.30
|
106,000 | 42 | 47.50 | 43.90 | 0 | 0 | 0 |
24/05/2022 |
42
|
125,100 | 43.80 | 44.80 | 42 | 0 | 0 | 0 |
23/05/2022 |
43.80
|
79,400 | 42.80 | 45.80 | 43.70 | 0 | 0 | 0 |
20/05/2022 |
42.80
|
100,600 | 44 | 46.30 | 42.80 | 0 | 0 | 0 |
19/05/2022 |
44
|
131,200 | 47 | 47.40 | 44 | 0 | 0 | 0 |
18/05/2022 |
47
|
77,700 | 49.20 | 49.20 | 46.70 | 0 | 0 | 0 |
17/05/2022 |
49.20
|
106,200 | 47.50 | 49.20 | 46.70 | 0 | 0 | 0 |
16/05/2022 |
47.50
|
78,800 | 44.80 | 49.60 | 47 | 0 | 0 | 0 |
13/05/2022 |
44.80
|
97,800 | 48.30 | 50.80 | 44.80 | 0 | 0 | 0 |
12/05/2022 |
48.30
|
69,800 | 50.30 | 50.30 | 48 | 0 | 0 | 0 |
11/05/2022 |
50.30
|
84,500 | 50.10 | 50.30 | 49 | 0 | 0 | 0 |
10/05/2022 |
50.10
|
96,700 | 50 | 51 | 48.80 | 0 | 0 | 0 |
09/05/2022 |
50
|
59,400 | 51.50 | 52.50 | 50 | 0 | 0 | 0 |
06/05/2022 |
51.50
|
85,200 | 53 | 53.60 | 51.50 | 0 | 0 | 0 |
05/05/2022 |
53
|
95,200 | 54.10 | 54.30 | 52.80 | 0 | 0 | 0 |
04/05/2022 |
54.10
|
76,200 | 56 | 56 | 54.10 | 0 | 0 | 0 |
29/04/2022 |
56
|
40,800 | 53 | 56.10 | 52.90 | 0 | 0 | 0 |
28/04/2022 |
53
|
70,000 | 52.50 | 54.40 | 51.50 | 0 | 0 | 0 |
27/04/2022 |
52.50
|
121,000 | 50.50 | 52.80 | 48.50 | 0 | 0 | 0 |
26/04/2022 |
50.50
|
99,900 | 47 | 50.50 | 46.90 | 0 | 0 | 0 |