Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-09) |
-1 | -3.44% | 600 | 500 | 0.0 |
28.10
33
28.10
|
2 tháng
(2024-09-09) |
-7.80 | -21.73% | 1,000 | 500 | 0.0 |
26.10
35.90
28.10
|
3 tháng
(2024-08-12) |
-7.80 | -21.73% | 1,000 | 500 | 0.0 |
26.10
35.90
28.10
|
6 tháng
(2024-05-13) |
2.60 | 10.20% | 2,300 | 500 | 0.0 |
23.80
35.90
28.10
|
12 tháng
(2023-11-17) |
13.70 | 95.14% | 7,700 | 500 | 0.0 |
10
35.90
28.10
|
24 tháng
(2022-11-21) |
11 | 64.33% | 82,603 | 500 | 0.0 |
6.40
35.90
28.10
|
36 tháng
(2021-11-24) |
7.60 | 37.07% | 1,726,994 | 500 | 0.0 |
6.40
49.90
28.10
|
60 tháng
(2019-12-05) |
20 | 246.91% | 3,631,115 | 500 | 0.0 |
3.70
49.90
28.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
20/04/2022 |
23.20
|
14,500 | 25.60 | 25.60 | 23.10 | 0 | 0 | 0 |
19/04/2022 |
25.60
|
8,400 | 27.90 | 28 | 25.60 | 0 | 0 | 0 |
18/04/2022 |
27.90
|
1,300 | 29.70 | 29.70 | 26.90 | 0 | 0 | 0 |
15/04/2022 |
29.70
|
38,800 | 31.40 | 31.40 | 28.30 | 0 | 0 | 0 |
14/04/2022 |
31.40
|
9,200 | 29.50 | 31.40 | 27 | 0 | 0 | 0 |
13/04/2022 |
29.50
|
3,200 | 32.50 | 32.50 | 29.50 | 0 | 0 | 0 |
12/04/2022 |
32.50
|
100 | 34.90 | 34.90 | 32.50 | 0 | 0 | 0 |
08/04/2022 |
34.90
|
15,800 | 35.10 | 35.10 | 33 | 0 | 0 | 0 |
07/04/2022 |
35.10
|
21,900 | 39 | 39 | 35.10 | 0 | 0 | 0 |
06/04/2022 |
39
|
28,700 | 35.50 | 39 | 33.90 | 0 | 0 | 0 |
05/04/2022 |
35.50
|
19,800 | 37.50 | 40 | 35.50 | 0 | 0 | 0 |
04/04/2022 |
37.50
|
4,300 | 41.20 | 41.20 | 37.20 | 0 | 0 | 0 |
01/04/2022 |
41.20
|
200 | 40 | 41.20 | 38.50 | 0 | 0 | 0 |
31/03/2022 |
40
|
900 | 41.40 | 41.40 | 40 | 0 | 0 | 0 |
30/03/2022 |
41.40
|
500 | 38.60 | 41.40 | 35.50 | 0 | 0 | 0 |
29/03/2022 |
38.60
|
1,100 | 39.50 | 39.50 | 37 | 0 | 0 | 0 |
28/03/2022 |
39.50
|
200 | 40 | 40 | 37.70 | 0 | 0 | 0 |
25/03/2022 |
40
|
400 | 40.60 | 40.60 | 40 | 0 | 0 | 0 |
24/03/2022 |
40.60
|
1,400 | 43.80 | 43.80 | 40.50 | 0 | 0 | 0 |
23/03/2022 |
43.80
|
6,200 | 40.10 | 43.80 | 40.10 | 0 | 0 | 0 |
22/03/2022 |
40.10
|
4,963 | 43.80 | 44.90 | 40.10 | 0 | 0 | 0 |
21/03/2022 |
43.80
|
10,200 | 39.90 | 43.80 | 42.50 | 0 | 0 | 0 |
18/03/2022 |
39.90
|
4,200 | 39.70 | 40 | 39.70 | 0 | 0 | 0 |
17/03/2022 |
39.70
|
12,200 | 39.60 | 40 | 38 | 0 | 0 | 0 |
16/03/2022 |
39.60
|
500 | 39.60 | 39.60 | 39 | 0 | 0 | 0 |
15/03/2022 |
39.60
|
7,900 | 39.50 | 43.40 | 36.50 | 0 | 0 | 0 |
14/03/2022 |
39.50
|
30,000 | 38.60 | 41.20 | 39 | 0 | 0 | 0 |
11/03/2022 |
38.60
|
7,600 | 41 | 41 | 38 | 0 | 0 | 0 |
10/03/2022 |
41
|
5,500 | 42.70 | 42.70 | 41 | 0 | 0 | 0 |
09/03/2022 |
42.70
|
100 | 39.70 | 42.70 | 42.70 | 0 | 0 | 0 |
08/03/2022 |
39.70
|
18,600 | 43.90 | 43.90 | 39.60 | 0 | 0 | 0 |
07/03/2022 |
43.90
|
100 | 40 | 43.90 | 43.90 | 0 | 0 | 0 |
04/03/2022 |
40
|
600 | 41.90 | 41.90 | 40 | 0 | 0 | 0 |
03/03/2022 |
41.90
|
3,745 | 42.50 | 42.50 | 40 | 0 | 0 | 0 |
02/03/2022 |
42.50
|
900 | 42.30 | 42.50 | 42.50 | 0 | 0 | 0 |
01/03/2022 |
42.30
|
802 | 41.50 | 42.30 | 41 | 0 | 0 | 0 |
28/02/2022 |
41.50
|
2,400 | 44.80 | 44.80 | 41.50 | 0 | 0 | 0 |
25/02/2022 |
44.80
|
26,800 | 42.20 | 44.90 | 44.80 | 0 | 0 | 0 |
24/02/2022 |
42.20
|
6,001 | 42.20 | 42.20 | 42.20 | 0 | 0 | 0 |
23/02/2022 |
42.20
|
1,200 | 42.20 | 42.20 | 42.20 | 0 | 0 | 0 |
22/02/2022 |
42.20
|
5,900 | 44.50 | 44.50 | 41 | 0 | 0 | 0 |
21/02/2022 |
44.50
|
2,300 | 44.50 | 44.50 | 41 | 0 | 0 | 0 |
18/02/2022 |
44.50
|
4,300 | 44 | 44.50 | 44.20 | 0 | 0 | 0 |
17/02/2022 |
44
|
100 | 44 | 44 | 44 | 0 | 0 | 0 |
16/02/2022 |
44
|
2,756 | 45 | 45 | 41 | 0 | 0 | 0 |
15/02/2022 |
45
|
400 | 49.90 | 49.90 | 45 | 0 | 0 | 0 |
14/02/2022 |
49.90
|
100 | 49.90 | 49.90 | 49.90 | 0 | 0 | 0 |
11/02/2022 |
49.90
|
4,400 | 47.80 | 50.50 | 45 | 0 | 0 | 0 |
10/02/2022 |
47.80
|
4,400 | 43.80 | 47.80 | 43.70 | 0 | 0 | 0 |
09/02/2022 |
43.80
|
12,818 | 40 | 43.90 | 40 | 0 | 0 | 0 |
08/02/2022 |
40
|
9,400 | 44.10 | 47.50 | 39.90 | 0 | 0 | 0 |
07/02/2022 |
44.10
|
100 | 40.10 | 44.10 | 44.10 | 0 | 0 | 0 |
28/01/2022 |
40.10
|
9,601 | 36.50 | 40.10 | 38 | 0 | 0 | 0 |
27/01/2022 |
36.50
|
2,000 | 36.50 | 36.50 | 36.50 | 0 | 0 | 0 |
26/01/2022 |
36.50
|
5,900 | 36.50 | 36.50 | 36.50 | 0 | 0 | 0 |
25/01/2022 |
36.50
|
2,600 | 36 | 36.50 | 36.50 | 0 | 0 | 0 |
24/01/2022 |
36
|
5,900 | 36 | 36 | 36 | 0 | 0 | 0 |
21/01/2022 |
36
|
5,011 | 33 | 36 | 29.70 | 0 | 0 | 0 |
20/01/2022 |
33
|
14,400 | 36.50 | 36.50 | 32.90 | 0 | 0 | 0 |
19/01/2022 |
36.50
|
23,000 | 34.20 | 36.50 | 30.80 | 0 | 0 | 0 |
18/01/2022 |
34.20
|
4,000 | 38 | 38 | 34.20 | 0 | 0 | 0 |
17/01/2022 |
38
|
4,300 | 37 | 38 | 37.90 | 0 | 0 | 0 |
14/01/2022 |
37
|
26,500 | 37 | 39 | 33.30 | 0 | 0 | 0 |
13/01/2022 |
37
|
10,900 | 37.50 | 38 | 37 | 0 | 0 | 0 |
12/01/2022 |
37.50
|
24,600 | 36.30 | 38 | 32.70 | 0 | 0 | 0 |
11/01/2022 |
36.30
|
13,310 | 40 | 40 | 36 | 0 | 0 | 0 |
10/01/2022 |
40
|
40,700 | 36.50 | 40.10 | 32.90 | 0 | 0 | 0 |
07/01/2022 |
36.50
|
89,550 | 33.20 | 36.50 | 34 | 0 | 0 | 0 |
06/01/2022 |
33.20
|
9,600 | 30.20 | 33.20 | 33.20 | 0 | 0 | 0 |
05/01/2022 |
30.20
|
50,360 | 27.50 | 30.20 | 29 | 0 | 0 | 0 |
04/01/2022 |
27.50
|
20,400 | 25 | 27.50 | 25.20 | 0 | 0 | 0 |
31/12/2021 |
25
|
6,600 | 25 | 25.80 | 25 | 0 | 0 | 0 |
30/12/2021 |
25
|
10,600 | 25.60 | 26 | 25 | 0 | 0 | 0 |
29/12/2021 |
25.60
|
20,500 | 25.50 | 27 | 25.60 | 0 | 0 | 0 |
28/12/2021 |
25.50
|
9,200 | 26 | 26.50 | 25.50 | 0 | 0 | 0 |
27/12/2021 |
26
|
3,600 | 26.50 | 27 | 26 | 0 | 0 | 0 |
24/12/2021 |
26.50
|
3,600 | 26.10 | 26.50 | 26 | 0 | 0 | 0 |
23/12/2021 |
26.10
|
11,000 | 26 | 28 | 26 | 0 | 0 | 0 |
22/12/2021 |
26
|
2,570 | 28 | 28 | 26 | 0 | 0 | 0 |
21/12/2021 |
28
|
900 | 28 | 28 | 28 | 0 | 0 | 0 |
20/12/2021 |
28
|
3,400 | 28 | 28 | 28 | 0 | 0 | 0 |
17/12/2021 |
28
|
38,900 | 27.40 | 28.50 | 27.40 | 0 | 0 | 0 |
16/12/2021 |
27.40
|
200 | 27.30 | 27.40 | 27.40 | 0 | 0 | 0 |
15/12/2021 |
27.30
|
15,300 | 26.50 | 27.50 | 26 | 0 | 0 | 0 |
14/12/2021 |
26.50
|
23,294 | 25.90 | 26.50 | 24 | 0 | 0 | 0 |
13/12/2021 |
25.90
|
10,245 | 25.90 | 26.10 | 23.50 | 0 | 0 | 0 |
10/12/2021 |
25.90
|
2,900 | 26 | 26 | 23.40 | 0 | 0 | 0 |
09/12/2021 |
26
|
15,400 | 25.80 | 26 | 24 | 0 | 0 | 0 |
08/12/2021 |
25.80
|
9,872 | 26 | 28.60 | 25.50 | 0 | 0 | 0 |
07/12/2021 |
26
|
20,531 | 25.40 | 27.90 | 25.20 | 0 | 0 | 0 |
06/12/2021 |
25.40
|
60,069 | 23.80 | 26.10 | 25.10 | 0 | 0 | 0 |
03/12/2021 |
23.80
|
18,900 | 21.70 | 23.80 | 22.50 | 0 | 0 | 0 |
02/12/2021 |
21.70
|
44,611 | 19.80 | 21.70 | 20 | 0 | 0 | 0 |
01/12/2021 |
19.80
|
12,550 | 20.70 | 20.90 | 19.70 | 0 | 0 | 0 |
30/11/2021 |
20.70
|
34,232 | 20.50 | 20.70 | 20.40 | 0 | 0 | 0 |
29/11/2021 |
20.50
|
1,100 | 20.40 | 20.50 | 20.50 | 0 | 0 | 0 |
26/11/2021 |
20.40
|
3,200 | 20.50 | 20.50 | 19.50 | 0 | 0 | 0 |
25/11/2021 |
20.50
|
13,100 | 20.50 | 20.50 | 19 | 0 | 0 | 0 |
24/11/2021 |
20.50
|
35,900 | 19.90 | 20.50 | 18.60 | 0 | 0 | 0 |
23/11/2021 |
19.90
|
12,200 | 21.50 | 21.50 | 19.40 | 0 | 0 | 0 |