Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-28) |
-3.20 | -17.78% | 12,204 | 0 | 0 |
13
18
16
|
2 tháng
(2024-09-26) |
-1.40 | -8.64% | 22,465 | 0 | 0 |
13
22.40
16
|
3 tháng
(2024-08-27) |
-2.70 | -15.43% | 33,482 | 0 | 0 |
13
22.40
16
|
6 tháng
(2024-05-29) |
-2.86 | -16.21% | 63,843 | 0 | 0 |
13
22.40
16
|
12 tháng
(2023-12-04) |
-4.71 | -24.13% | 137,459 | 0 | 0 |
13
22.40
16
|
24 tháng
(2022-12-06) |
-7.68 | -34.17% | 366,420 | -300 | -0.0 |
13
25.29
16
|
36 tháng
(2021-12-13) |
-41.49 | -73.71% | 722,244 | -400 | -0.0 |
13
56.75
16
|
60 tháng
(2019-12-23) |
6.05 | 69.15% | 4,551,466 | 8,100 | 0.8 |
8.75
148.28
16
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
08/04/2022 |
45.36
|
600 | 43.97 | 45.36 | 45.36 | 0 | 0 | 0 |
07/04/2022 |
43.97
|
2,500 | 46.38 | 46.47 | 43.97 | 0 | 0 | 0 |
06/04/2022 |
46.38
|
1,700 | 46.29 | 47.21 | 45.92 | 0 | 0 | 0 |
05/04/2022 |
46.29
|
2,200 | 44.90 | 46.75 | 46.10 | 0 | 0 | 0 |
04/04/2022 |
44.90
|
500 | 48.05 | 48.05 | 44.90 | 0 | 0 | 0 |
01/04/2022 |
48.05
|
513 | 42.68 | 48.60 | 43.51 | 0 | 0 | 0 |
31/03/2022 |
42.68
|
2,206 | 43.51 | 44.99 | 42.12 | 0 | 0 | 0 |
30/03/2022 |
43.51
|
1,507 | 43.33 | 46.20 | 42.59 | 0 | 0 | 0 |
29/03/2022 |
43.33
|
1,400 | 43.97 | 44.44 | 43.33 | 0 | 0 | 0 |
28/03/2022 |
43.97
|
400 | 44.90 | 44.90 | 41.66 | 0 | 0 | 0 |
25/03/2022 |
44.90
|
3,000 | 48.14 | 48.14 | 43.70 | 0 | 0 | 0 |
24/03/2022 |
48.14
|
4,700 | 46.29 | 55.55 | 46.29 | 0 | 0 | 0 |
23/03/2022 |
46.29
|
320 | 44.71 | 50.92 | 46.29 | 0 | 0 | 0 |
22/03/2022 |
44.71
|
806 | 44.53 | 44.90 | 44.53 | 0 | 0 | 0 |
21/03/2022 |
44.53
|
1,616 | 45.36 | 45.36 | 44.53 | 0 | 0 | 0 |
18/03/2022 |
45.36
|
600 | 45.64 | 46.29 | 45.36 | 0 | 0 | 0 |
17/03/2022 |
45.64
|
500 | 45.83 | 45.83 | 45.64 | 0 | 0 | 0 |
16/03/2022 |
45.83
|
2,300 | 43.23 | 45.83 | 43.97 | 0 | 0 | 0 |
15/03/2022 |
43.23
|
4,300 | 43.14 | 43.23 | 43.14 | 0 | 0 | 0 |
14/03/2022 |
43.14
|
700 | 45.92 | 45.92 | 43.14 | 0 | 0 | 0 |
11/03/2022 |
45.92
|
2,410 | 46.29 | 46.29 | 45.36 | 0 | 0 | 0 |
10/03/2022 |
46.29
|
1,800 | 45.45 | 46.29 | 45.64 | 0 | 0 | 0 |
09/03/2022 |
45.45
|
2,400 | 46.38 | 46.38 | 45.36 | 0 | 600 | -0.0 |
08/03/2022 |
46.38
|
600 | 47.68 | 47.68 | 46.38 | 0 | 0 | 0 |
07/03/2022 |
47.68
|
1,600 | 47.21 | 47.77 | 47.68 | 0 | 0 | 0 |
04/03/2022 |
47.21
|
1,513 | 45.92 | 48.14 | 46.29 | 0 | 0 | 0 |
03/03/2022 |
45.92
|
4,300 | 48.14 | 48.14 | 44.90 | 0 | 0 | 0 |
02/03/2022 |
48.14
|
1,500 | 52.77 | 52.77 | 48.05 | 0 | 0 | 0 |
01/03/2022 |
52.77
|
5,300 | 50.92 | 52.77 | 46.29 | 0 | 0 | 0 |
28/02/2022 |
50.92
|
8,000 | 53.42 | 53.42 | 45.64 | 100 | 0 | 0.0 |
25/02/2022 |
53.42
|
300 | 50.55 | 53.69 | 53.42 | 0 | 0 | 0 |
24/02/2022 |
50.55
|
17,410 | 50.45 | 55.82 | 50.55 | 0 | 600 | -0.0 |
23/02/2022 |
50.45
|
10,625 | 44.07 | 50.45 | 44.44 | 0 | 500 | -0.0 |
22/02/2022 |
44.07
|
1,600 | 43.51 | 44.44 | 42.12 | 0 | 0 | 0 |
21/02/2022 |
43.51
|
2,900 | 40.46 | 43.51 | 40.36 | 0 | 0 | 0 |
18/02/2022 |
40.46
|
1,700 | 39.72 | 40.73 | 39.81 | 0 | 0 | 0 |
17/02/2022 |
39.72
|
0 | 39.72 | 39.72 | 39.72 | 0 | 0 | 0 |
16/02/2022 |
39.72
|
1,108 | 39.72 | 39.72 | 39.72 | 0 | 0 | 0 |
15/02/2022 |
39.72
|
300 | 39.34 | 39.72 | 39.72 | 0 | 0 | 0 |
14/02/2022 |
39.34
|
2,320 | 41.47 | 41.47 | 39.34 | 0 | 0 | 0 |
11/02/2022 |
41.47
|
700 | 39.16 | 41.47 | 39.44 | 0 | 0 | 0 |
10/02/2022 |
39.16
|
4,303 | 39.81 | 39.81 | 39.16 | 0 | 0 | 0 |
09/02/2022 |
39.81
|
1,412 | 38.97 | 39.81 | 37.96 | 0 | 0 | 0 |
08/02/2022 |
38.97
|
3,000 | 38.88 | 39.07 | 37.49 | 100 | 0 | 0.0 |
07/02/2022 |
38.88
|
5,502 | 37.22 | 38.88 | 37.22 | 0 | 0 | 0 |
28/01/2022 |
37.22
|
626 | 37.12 | 37.22 | 37.12 | 0 | 0 | 0 |
27/01/2022 |
37.12
|
3,200 | 38.88 | 39.16 | 37.12 | 0 | 0 | 0 |
26/01/2022 |
38.88
|
2,100 | 39.81 | 39.81 | 38.88 | 0 | 0 | 0 |
25/01/2022 |
39.81
|
400 | 40.46 | 40.46 | 39.81 | 0 | 0 | 0 |
24/01/2022 |
40.46
|
2,004 | 41.66 | 41.66 | 38.97 | 0 | 0 | 0 |
21/01/2022 |
41.66
|
1,405 | 42.77 | 42.77 | 41.66 | 0 | 0 | 0 |
20/01/2022 |
42.77
|
300 | 42.59 | 42.77 | 42.59 | 0 | 0 | 0 |
19/01/2022 |
42.59
|
4,000 | 41.75 | 42.59 | 42.40 | 0 | 0 | 0 |
18/01/2022 |
41.75
|
1,900 | 42.59 | 42.77 | 41.75 | 0 | 0 | 0 |
17/01/2022 |
42.59
|
2,800 | 45.36 | 45.36 | 42.59 | 0 | 0 | 0 |
14/01/2022 |
45.36
|
1,000 | 45.64 | 45.64 | 42.40 | 200 | 0 | 0.0 |
13/01/2022 |
45.64
|
1,000 | 45.55 | 45.64 | 44.71 | 0 | 0 | 0 |
12/01/2022 |
45.55
|
1,600 | 45.45 | 49.99 | 44.90 | 0 | 0 | 0 |
11/01/2022 |
45.45
|
6,500 | 47.03 | 47.86 | 45.45 | 200 | 0 | 0.0 |
10/01/2022 |
47.03
|
8,100 | 49.07 | 49.16 | 47.03 | 200 | 0 | 0.0 |
07/01/2022 |
49.07
|
5,200 | 49.53 | 49.53 | 49.07 | 100 | 0 | 0.0 |
06/01/2022 |
49.53
|
3,833 | 49.99 | 49.99 | 48.23 | 100 | 0 | 0.0 |
05/01/2022 |
49.99
|
6,600 | 51.66 | 51.66 | 49.81 | 0 | 1,300 | -0.1 |
04/01/2022 |
51.66
|
5,700 | 49.99 | 51.66 | 49.99 | 0 | 0 | 0 |
31/12/2021 |
49.99
|
2,900 | 49.99 | 50.73 | 48.14 | 100 | 0 | 0.0 |
30/12/2021 |
49.99
|
3,700 | 49.71 | 51.84 | 49.99 | 0 | 0 | 0 |
29/12/2021 |
49.71
|
6,300 | 51.19 | 51.38 | 49.71 | 100 | 0 | 0.0 |
28/12/2021 |
51.19
|
4,000 | 51.84 | 51.84 | 51.01 | 0 | 0 | 0 |
27/12/2021 |
51.84
|
1,406 | 51.75 | 52.68 | 50.92 | 100 | 0 | 0.0 |
24/12/2021 |
51.75
|
600 | 53.69 | 53.69 | 51.57 | 0 | 0 | 0 |
23/12/2021 |
53.69
|
6,800 | 54.16 | 54.16 | 50.92 | 100 | 0 | 0.0 |
22/12/2021 |
54.16
|
2,700 | 54.16 | 54.62 | 53.69 | 0 | 0 | 0 |
21/12/2021 |
54.16
|
9,000 | 51.84 | 54.16 | 51.84 | 1,000 | 0 | 0.1 |
20/12/2021 |
51.84
|
14,300 | 56.29 | 56.29 | 51.84 | 100 | 0 | 0.0 |
17/12/2021 |
56.29
|
9,317 | 55.55 | 56.84 | 55.55 | 200 | 0 | 0.0 |
16/12/2021 |
55.55
|
6,200 | 56.01 | 56.01 | 55.55 | 100 | 0 | 0.0 |
15/12/2021 |
56.01
|
2,600 | 56.75 | 56.75 | 55.73 | 0 | 0 | 0 |
14/12/2021 |
56.75
|
9,300 | 56.29 | 56.84 | 55.73 | 0 | 0 | 0 |
13/12/2021 |
56.29
|
9,215 | 56.56 | 56.93 | 55.73 | 100 | 0 | 0.0 |
10/12/2021 |
56.56
|
7,000 | 57.40 | 57.40 | 56.29 | 100 | 0 | 0.0 |
09/12/2021 |
57.40
|
4,700 | 56.56 | 60.17 | 56.93 | 0 | 0 | 0 |
08/12/2021 |
56.56
|
6,000 | 57.12 | 57.12 | 56.47 | 0 | 0 | 0 |
07/12/2021 |
57.12
|
5,450 | 57.86 | 57.86 | 55.73 | 0 | 0 | 0 |
06/12/2021 |
57.86
|
10,010 | 58.32 | 58.32 | 56.47 | 0 | 0 | 0 |
03/12/2021 |
58.32
|
11,716 | 59.25 | 59.25 | 57.58 | 0 | 0 | 0 |
02/12/2021 |
59.25
|
15,900 | 59.80 | 61.10 | 58.32 | 0 | 0 | 0 |
01/12/2021 |
59.80
|
9,702 | 61.66 | 61.66 | 57.86 | 0 | 0 | 0 |
30/11/2021 |
61.66
|
16,828 | 62.03 | 64.71 | 61.66 | 0 | 0 | 0 |
29/11/2021 |
62.03
|
28,200 | 57.40 | 64.80 | 57.86 | 0 | 0 | 0 |
26/11/2021 |
57.40
|
20,100 | 57.86 | 58.69 | 56.47 | 0 | 0 | 0 |
25/11/2021 |
57.86
|
21,800 | 57.77 | 59.71 | 56.47 | 0 | 0 | 0 |
24/11/2021 |
57.77
|
11,400 | 58.69 | 59.43 | 57.40 | 0 | 0 | 0 |
23/11/2021 |
58.69
|
19,820 | 60.45 | 60.64 | 55.55 | 0 | 16 | -0.0 |
22/11/2021 |
60.45
|
21,430 | 66.65 | 67.12 | 60.27 | 0 | 0 | 0 |
19/11/2021 |
66.65
|
54,131 | 65.82 | 72.49 | 66.65 | 0 | 400 | -0.0 |
18/11/2021 |
65.82
|
236,502 | 60.17 | 65.82 | 60.17 | 16 | 0 | 0.0 |
17/11/2021 |
60.17
|
203,901 | 56.56 | 60.17 | 56.01 | 0 | 0 | 0 |
16/11/2021 |
56.56
|
152,700 | 57.21 | 57.21 | 56.47 | 0 | 0 | 0 |
15/11/2021 |
57.21
|
125,622 | 56.47 | 57.30 | 56.19 | 0 | 0 | 0 |
12/11/2021 |
56.47
|
8,209 | 55.82 | 57.49 | 55.64 | 0 | 0 | 0 |