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 | -10% | 300 | 0 | 0 |
37.80
42
37.80
|
2 tháng
(2024-07-22) |
-2.20 | -5.50% | 10,000 | -3,200 | -0.1 |
37.80
43.40
37.80
|
3 tháng
(2024-06-21) |
-7.20 | -16% | 11,800 | -3,300 | -0.1 |
36.60
45
37.80
|
6 tháng
(2024-03-25) |
-10.84 | -22.29% | 42,200 | -3,300 | -0.1 |
36
53.52
37.80
|
12 tháng
(2023-09-25) |
-27.51 | -42.12% | 52,200 | -6,300 | -0.3 |
36
69.21
37.80
|
24 tháng
(2022-09-30) |
-12.40 | -24.69% | 145,330 | -100 | -0.1 |
26.36
69.21
37.80
|
36 tháng
(2021-10-05) |
4.89 | 14.84% | 289,777 | -173,000 | -8.0 |
26.36
69.21
37.80
|
60 tháng
(2019-10-16) |
15.50 | 69.49% | 686,763 | -242,600 | -9.7 |
14.95
69.21
37.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
26/04/2022 |
54.25
|
100 | 53.35 | 54.25 | 54.25 | 0 | 0 | 0 |
25/04/2022 |
53.35
|
200 | 52.36 | 53.35 | 53.35 | 0 | 0 | 0 |
22/04/2022 |
52.36
|
0 | 52.36 | 52.36 | 52.36 | 0 | 0 | 0 |
21/04/2022 |
52.36
|
500 | 52.36 | 52.36 | 50.19 | 0 | 0 | 0 |
20/04/2022 |
52.36
|
700 | 49.73 | 52.36 | 49.73 | 0 | 0 | 0 |
19/04/2022 |
49.73
|
0 | 49.73 | 49.73 | 49.73 | 0 | 0 | 0 |
18/04/2022 |
49.73
|
400 | 45.39 | 49.73 | 45.39 | 0 | 0 | 0 |
15/04/2022 |
45.39
|
100 | 48.02 | 48.02 | 45.39 | 0 | 0 | 0 |
14/04/2022 |
48.02
|
100 | 53.35 | 53.35 | 48.02 | 0 | 0 | 0 |
13/04/2022 |
53.35
|
0 | 53.35 | 53.35 | 53.35 | 0 | 0 | 0 |
12/04/2022 |
53.35
|
414 | 53.35 | 53.35 | 52.90 | 0 | 0 | 0 |
08/04/2022 |
53.35
|
601 | 50.91 | 54.25 | 51.72 | 0 | 0 | 0 |
07/04/2022 |
50.91
|
1,000 | 50.19 | 51.00 | 50.55 | 0 | 0 | 0 |
06/04/2022 |
50.19
|
1,900 | 46.21 | 50.19 | 46.21 | 0 | 172,370 | -7.9 |
05/04/2022 |
46.21
|
503 | 49.73 | 52.81 | 46.21 | 0 | 100 | -0.0 |
04/04/2022 |
49.73
|
1,500 | 45.66 | 50.19 | 45.75 | 0 | 0 | 0 |
01/04/2022 |
45.66
|
1,200 | 44.85 | 49.28 | 45.66 | 0 | 0 | 0 |
31/03/2022 |
44.85
|
200 | 48.11 | 51.45 | 44.85 | 0 | 0 | 0 |
30/03/2022 |
48.11
|
500 | 53.35 | 53.35 | 48.02 | 0 | 0 | 0 |
29/03/2022 |
53.35
|
300 | 48.83 | 53.35 | 48.83 | 0 | 0 | 0 |
28/03/2022 |
48.83
|
2,703 | 48.83 | 48.83 | 44.31 | 0 | 0 | 0 |
25/03/2022 |
48.83
|
2,800 | 49.73 | 49.73 | 48.83 | 0 | 0 | 0 |
24/03/2022 |
49.73
|
300 | 53.26 | 53.26 | 49.73 | 0 | 0 | 0 |
23/03/2022 |
53.26
|
103 | 48.56 | 53.26 | 53.26 | 0 | 0 | 0 |
22/03/2022 |
48.56
|
1,000 | 48.38 | 53.17 | 48.56 | 0 | 0 | 0 |
21/03/2022 |
48.38
|
1,500 | 48.83 | 48.83 | 48.38 | 0 | 0 | 0 |
18/03/2022 |
48.83
|
1,241 | 54.25 | 54.25 | 48.83 | 0 | 0 | 0 |
17/03/2022 |
54.25
|
100 | 55.70 | 55.70 | 54.25 | 0 | 0 | 0 |
16/03/2022 |
55.70
|
310 | 50.64 | 55.70 | 55.70 | 0 | 0 | 0 |
15/03/2022 |
50.64
|
700 | 51.54 | 56.70 | 50.64 | 0 | 0 | 0 |
14/03/2022 |
51.54
|
2,000 | 50.64 | 51.99 | 50.64 | 0 | 0 | 0 |
11/03/2022 |
50.64
|
4,900 | 46.57 | 51.18 | 47.92 | 0 | 0 | 0 |
10/03/2022 |
46.57
|
2,100 | 47.74 | 47.74 | 44.31 | 0 | 0 | 0 |
09/03/2022 |
47.74
|
600 | 47.92 | 47.92 | 47.74 | 0 | 0 | 0 |
08/03/2022 |
47.92
|
300 | 48.65 | 48.65 | 47.92 | 0 | 0 | 0 |
07/03/2022 |
48.65
|
1,500 | 46.66 | 49.19 | 47.92 | 0 | 0 | 0 |
04/03/2022 |
46.66
|
3,400 | 51.45 | 51.45 | 46.57 | 0 | 700 | -0.0 |
03/03/2022 |
51.45
|
1,200 | 47.74 | 51.45 | 48.83 | 0 | 0 | 0 |
02/03/2022 |
47.74
|
2,900 | 49.73 | 49.73 | 45.57 | 0 | 0 | 0 |
01/03/2022 |
49.73
|
2,000 | 50.28 | 50.28 | 49.73 | 0 | 0 | 0 |
28/02/2022 |
50.28
|
0 | 50.28 | 50.28 | 50.28 | 0 | 0 | 0 |
25/02/2022 |
50.28
|
1 | 50.28 | 50.28 | 50.28 | 0 | 0 | 0 |
24/02/2022 |
50.28
|
0 | 50.28 | 50.28 | 50.28 | 0 | 0 | 0 |
23/02/2022 |
50.28
|
3,640 | 53.62 | 53.71 | 49.73 | 0 | 0 | 0 |
22/02/2022 |
53.62
|
0 | 53.62 | 53.62 | 53.62 | 0 | 0 | 0 |
21/02/2022 |
53.62
|
1,810 | 53.71 | 59.05 | 53.62 | 0 | 0 | 0 |
18/02/2022 |
53.71
|
100 | 53.71 | 53.71 | 53.71 | 0 | 0 | 0 |
17/02/2022 |
53.71
|
1,790 | 48.83 | 53.71 | 50.55 | 0 | 0 | 0 |
16/02/2022 |
48.83
|
8 | 48.83 | 48.83 | 48.83 | 0 | 0 | 0 |
15/02/2022 |
48.83
|
60 | 48.83 | 48.83 | 48.83 | 0 | 0 | 0 |
14/02/2022 |
48.83
|
1,200 | 54.25 | 54.25 | 48.83 | 0 | 0 | 0 |
11/02/2022 |
54.25
|
0 | 54.25 | 54.25 | 54.25 | 0 | 0 | 0 |
10/02/2022 |
54.25
|
0 | 54.25 | 54.25 | 54.25 | 0 | 0 | 0 |
09/02/2022 |
54.25
|
50 | 54.25 | 54.25 | 54.25 | 0 | 0 | 0 |
08/02/2022 |
54.25
|
100 | 52.45 | 54.25 | 54.25 | 0 | 0 | 0 |
07/02/2022 |
52.45
|
110 | 54.25 | 54.25 | 52.45 | 0 | 0 | 0 |
28/01/2022 |
54.25
|
0 | 54.25 | 54.25 | 54.25 | 0 | 0 | 0 |
27/01/2022 |
54.25
|
1,100 | 50.64 | 54.25 | 50.28 | 0 | 0 | 0 |
26/01/2022 |
50.64
|
0 | 50.64 | 50.64 | 50.64 | 0 | 0 | 0 |
25/01/2022 |
50.64
|
1,882 | 48.38 | 50.64 | 49.91 | 0 | 0 | 0 |
24/01/2022 |
48.38
|
0 | 48.38 | 48.38 | 48.38 | 0 | 0 | 0 |
21/01/2022 |
48.38
|
700 | 53.35 | 53.35 | 48.38 | 0 | 0 | 0 |
20/01/2022 |
53.35
|
0 | 53.35 | 53.35 | 53.35 | 0 | 0 | 0 |
19/01/2022 |
53.35
|
1,100 | 49.64 | 53.35 | 51.09 | 0 | 0 | 0 |
18/01/2022 |
49.64
|
300 | 49.28 | 49.64 | 49.64 | 0 | 0 | 0 |
17/01/2022 |
49.28
|
300 | 54.71 | 54.71 | 49.28 | 0 | 0 | 0 |
14/01/2022 |
54.71
|
1,310 | 50.64 | 54.71 | 54.71 | 0 | 0 | 0 |
13/01/2022 |
50.64
|
2,900 | 49.28 | 54.16 | 50.55 | 0 | 0 | 0 |
12/01/2022 |
49.28
|
2,900 | 52.45 | 54.25 | 49.28 | 0 | 100 | -0.0 |
11/01/2022 |
52.45
|
820 | 48.83 | 52.45 | 49.73 | 0 | 200 | -0.0 |
10/01/2022 |
48.83
|
0 | 48.83 | 48.83 | 48.83 | 0 | 0 | 0 |
07/01/2022 |
48.83
|
0 | 48.83 | 48.83 | 48.83 | 0 | 0 | 0 |
06/01/2022 |
48.83
|
0 | 48.83 | 48.83 | 48.83 | 0 | 0 | 0 |
05/01/2022 |
48.83
|
1,100 | 51.54 | 51.54 | 48.83 | 0 | 200 | -0.0 |
04/01/2022 |
51.54
|
0 | 51.54 | 51.54 | 51.54 | 0 | 0 | 0 |
31/12/2021 |
51.54
|
100 | 55.16 | 55.16 | 51.54 | 0 | 0 | 0 |
30/12/2021 |
55.16
|
0 | 55.16 | 55.16 | 55.16 | 0 | 0 | 0 |
29/12/2021 |
55.16
|
200 | 58.32 | 58.32 | 55.16 | 0 | 0 | 0 |
28/12/2021 |
58.32
|
200 | 58.32 | 58.32 | 58.32 | 0 | 0 | 0 |
27/12/2021 |
58.32
|
600 | 58.32 | 58.32 | 58.32 | 0 | 0 | 0 |
24/12/2021 |
58.32
|
1,210 | 57.96 | 58.32 | 58.32 | 1,200 | 0 | 0.1 |
23/12/2021 |
57.96
|
0 | 57.96 | 57.96 | 57.96 | 0 | 0 | 0 |
22/12/2021 |
57.96
|
300 | 54.16 | 57.96 | 57.96 | 0 | 0 | 0 |
21/12/2021 |
54.16
|
427 | 54.07 | 54.16 | 54.16 | 0 | 0 | 0 |
20/12/2021 |
54.07
|
0 | 54.07 | 54.07 | 54.07 | 0 | 0 | 0 |
17/12/2021 |
54.07
|
0 | 54.07 | 54.07 | 54.07 | 0 | 0 | 0 |
16/12/2021 |
54.07
|
0 | 54.07 | 54.07 | 54.07 | 0 | 0 | 0 |
15/12/2021 |
54.07
|
200 | 52.08 | 54.07 | 54.07 | 0 | 0 | 0 |
14/12/2021 |
52.08
|
200 | 57.78 | 57.78 | 52.08 | 0 | 0 | 0 |
13/12/2021 |
57.78
|
306 | 53.35 | 57.78 | 48.83 | 0 | 0 | 0 |
10/12/2021 |
53.35
|
600 | 48.83 | 53.35 | 48.83 | 0 | 100 | -0.0 |
09/12/2021 |
48.83
|
600 | 48.83 | 48.83 | 44.04 | 0 | 0 | 0 |
08/12/2021 |
48.83
|
1,421 | 47.02 | 48.83 | 48.83 | 0 | 0 | 0 |
07/12/2021 |
47.02
|
100 | 47.02 | 47.02 | 47.02 | 0 | 0 | 0 |
06/12/2021 |
47.02
|
1,000 | 47.02 | 47.02 | 47.02 | 0 | 500 | -0.0 |
03/12/2021 |
47.02
|
1,900 | 47.02 | 47.02 | 45.21 | 0 | 0 | 0 |
02/12/2021 |
47.02
|
29 | 47.02 | 47.02 | 47.02 | 0 | 0 | 0 |
01/12/2021 |
47.02
|
211 | 47.02 | 47.02 | 47.02 | 0 | 0 | 0 |
30/11/2021 |
47.02
|
890 | 44.31 | 47.02 | 44.31 | 0 | 0 | 0 |
29/11/2021 |
44.31
|
100 | 44.31 | 44.31 | 44.31 | 0 | 100 | -0.0 |