Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
-0.85 | -3.17% | 35,900 | 278 | 0.0 |
25.40
27.75
25.40
|
2 tháng
(2024-07-22) |
-2.05 | -7.32% | 81,300 | -4,202 | -0.1 |
25.40
28.95
25.40
|
3 tháng
(2024-06-24) |
-1.50 | -5.46% | 105,200 | -3,902 | -0.1 |
25.40
28.95
25.40
|
6 tháng
(2024-03-25) |
-2.55 | -8.95% | 241,100 | -15,328 | -0.4 |
25.40
31.75
25.40
|
12 tháng
(2023-09-26) |
-11.65 | -30.98% | 481,000 | -13,762 | -0.4 |
25.40
37.60
25.40
|
24 tháng
(2022-10-03) |
-16.05 | -38.21% | 827,000 | 188 | 0.1 |
25.40
45.85
25.40
|
36 tháng
(2021-10-06) |
-13 | -33.38% | 3,014,600 | -36,560 | -2.8 |
25.40
51.50
25.40
|
60 tháng
(2019-10-17) |
6.26 | 31.82% | 111,060,200 | -3,253,965 | -111.6 |
12.86
52.59
25.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
20/04/2022 |
46.80
|
3,100 | 46.90 | 47.80 | 43.95 | 0 | 100 | -0.0 |
19/04/2022 |
46.90
|
0 | 46.90 | 46.90 | 46.90 | 0 | 0 | 0 |
18/04/2022 |
46.90
|
0 | 46.90 | 46.90 | 46.90 | 0 | 0 | 0 |
15/04/2022 |
46.90
|
0 | 46.90 | 46.90 | 46.90 | 0 | 0 | 0 |
14/04/2022 |
46.90
|
61,000 | 47.30 | 47.30 | 46.70 | 0 | 0 | 0 |
13/04/2022 |
47.30
|
65,200 | 47.30 | 47.30 | 44.10 | 0 | 0 | 0 |
12/04/2022 |
47.30
|
0 | 47.30 | 47.30 | 47.30 | 0 | 0 | 0 |
08/04/2022 |
47.30
|
0 | 47.30 | 47.30 | 47.30 | 0 | 0 | 0 |
07/04/2022 |
47.30
|
1,900 | 48.50 | 48.50 | 45.50 | 0 | 500 | -0.0 |
06/04/2022 |
48.50
|
0 | 48.50 | 48.50 | 48.50 | 0 | 0 | 0 |
05/04/2022 |
48.50
|
3,300 | 48.60 | 48.60 | 47 | 0 | 0 | 0 |
04/04/2022 |
48.60
|
3,000 | 48.60 | 48.60 | 45.60 | 0 | 0 | 0 |
01/04/2022 |
48.60
|
0 | 48.60 | 48.60 | 48.60 | 0 | 0 | 0 |
31/03/2022 |
48.60
|
3,600 | 47 | 48.60 | 46.75 | 0 | 1,000 | -0.0 |
30/03/2022 |
47
|
4,800 | 48.65 | 48.65 | 45.25 | 0 | 0 | 0 |
29/03/2022 |
48.65
|
1,100 | 49 | 49 | 46 | 0 | 0 | 0 |
28/03/2022 |
49
|
0 | 49 | 49 | 49 | 0 | 0 | 0 |
25/03/2022 |
49
|
23,400 | 49.30 | 49.30 | 46.15 | 0 | 500 | -0.0 |
24/03/2022 |
49.30
|
5,100 | 49.40 | 49.40 | 46.10 | 0 | 0 | 0 |
23/03/2022 |
49.40
|
3,400 | 49.50 | 49.50 | 46.30 | 0 | 0 | 0 |
22/03/2022 |
49.50
|
7,900 | 49.40 | 49.80 | 49 | 0 | 300 | -0.0 |
21/03/2022 |
49.40
|
14,000 | 49 | 49.50 | 48 | 0 | 4,900 | -0.2 |
18/03/2022 |
49
|
12,300 | 46 | 49 | 45 | 200 | 500 | -0.0 |
17/03/2022 |
46
|
15,900 | 45 | 46.10 | 44.70 | 0 | 200 | -0.0 |
16/03/2022 |
45
|
4,800 | 45 | 45 | 43.60 | 0 | 0 | 0 |
15/03/2022 |
45
|
4,000 | 45 | 45 | 44 | 0 | 100 | -0.0 |
14/03/2022 |
45
|
6,200 | 45.40 | 45.40 | 42.50 | 0 | 100 | -0.0 |
11/03/2022 |
45.40
|
8,400 | 45.40 | 45.40 | 43.70 | 0 | 0 | 0 |
10/03/2022 |
45.40
|
1,800 | 43.85 | 45.80 | 41.50 | 0 | 300 | -0.0 |
09/03/2022 |
43.85
|
6,700 | 41 | 43.85 | 42.30 | 0 | 100 | -0.0 |
08/03/2022 |
41
|
4,000 | 43.85 | 46 | 41 | 0 | 0 | 0 |
07/03/2022 |
43.85
|
0 | 43.85 | 43.85 | 43.85 | 0 | 0 | 0 |
04/03/2022 |
43.85
|
700 | 42.35 | 44 | 42.20 | 0 | 0 | 0 |
03/03/2022 |
42.35
|
200 | 44.50 | 44.50 | 42.35 | 0 | 0 | 0 |
02/03/2022 |
44.50
|
0 | 44.50 | 44.50 | 44.50 | 0 | 0 | 0 |
01/03/2022 |
44.50
|
0 | 44.50 | 44.50 | 44.50 | 0 | 0 | 0 |
28/02/2022 |
44.50
|
0 | 44.50 | 44.50 | 44.50 | 0 | 0 | 0 |
25/02/2022 |
44.50
|
1,100 | 44.40 | 44.50 | 41.65 | 0 | 0 | 0 |
24/02/2022 |
44.40
|
0 | 44.40 | 44.40 | 44.40 | 0 | 0 | 0 |
23/02/2022 |
44.40
|
200 | 44.90 | 44.90 | 42.30 | 0 | 0 | 0 |
22/02/2022 |
44.90
|
0 | 44.90 | 44.90 | 44.90 | 0 | 0 | 0 |
21/02/2022 |
44.90
|
100 | 44.90 | 44.90 | 44.90 | 0 | 0 | 0 |
18/02/2022 |
44.90
|
0 | 44.90 | 44.90 | 44.90 | 0 | 0 | 0 |
17/02/2022 |
44.90
|
1,000 | 45 | 45 | 42.20 | 0 | 0 | 0 |
16/02/2022 |
45
|
0 | 45 | 45 | 45 | 0 | 0 | 0 |
15/02/2022 |
45
|
1,100 | 45.40 | 45.40 | 42.30 | 0 | 0 | 0 |
14/02/2022 |
45.40
|
3,100 | 45.30 | 45.40 | 44.20 | 0 | 0 | 0 |
11/02/2022 |
45.30
|
10,600 | 44.40 | 45.30 | 44.05 | 0 | 100 | -0.0 |
10/02/2022 |
44.40
|
9,100 | 44.40 | 44.40 | 42 | 0 | 0 | 0 |
09/02/2022 |
44.40
|
7,000 | 44.30 | 44.40 | 41.80 | 0 | 0 | 0 |
08/02/2022 |
44.30
|
300 | 42.20 | 44.30 | 44.30 | 0 | 0 | 0 |
07/02/2022 |
42.20
|
4,100 | 43.60 | 45.80 | 42.10 | 0 | 0 | 0 |
28/01/2022 |
43.60
|
0 | 43.60 | 43.60 | 43.60 | 0 | 0 | 0 |
27/01/2022 |
43.60
|
800 | 43.90 | 44.10 | 41 | 0 | 0 | 0 |
26/01/2022 |
43.90
|
100 | 43 | 43.90 | 43.90 | 0 | 0 | 0 |
25/01/2022 |
43
|
0 | 43 | 43 | 43 | 0 | 0 | 0 |
24/01/2022 |
43
|
0 | 43 | 43 | 43 | 0 | 0 | 0 |
21/01/2022 |
43
|
9,400 | 42.90 | 43.35 | 41.90 | 0 | 200 | -0.0 |
20/01/2022 |
42.90
|
4,700 | 43.10 | 43.10 | 40.60 | 0 | 4,200 | -0.2 |
19/01/2022 |
43.10
|
8,400 | 44.30 | 44.30 | 41.20 | 0 | 0 | 0 |
18/01/2022 |
44.30
|
400 | 43.30 | 44.30 | 42.80 | 0 | 0 | 0 |
17/01/2022 |
43.30
|
1,900 | 44.35 | 44.35 | 43.20 | 0 | 0 | 0 |
14/01/2022 |
44.35
|
1,200 | 43.30 | 44.60 | 42.30 | 0 | 100 | -0.0 |
13/01/2022 |
43.30
|
4,600 | 43.40 | 43.40 | 42.50 | 0 | 0 | 0 |
12/01/2022 |
43.40
|
300 | 42.70 | 43.40 | 41.25 | 0 | 0 | 0 |
11/01/2022 |
42.70
|
5,100 | 43.80 | 43.80 | 42 | 0 | 0 | 0 |
10/01/2022 |
43.80
|
5,800 | 43.80 | 43.95 | 42.80 | 0 | 0 | 0 |
07/01/2022 |
43.80
|
8,300 | 44 | 44.65 | 43 | 0 | 100 | -0.0 |
06/01/2022 |
44
|
7,000 | 45.30 | 45.30 | 44 | 0 | 100 | -0.0 |
05/01/2022 |
45.30
|
7,200 | 45.30 | 45.30 | 44.10 | 0 | 600 | -0.0 |
04/01/2022 |
45.30
|
10,400 | 45.50 | 45.50 | 43 | 0 | 200 | -0.0 |
31/12/2021 |
45.50
|
7,400 | 44.50 | 46.10 | 42.10 | 0 | 0 | 0 |
30/12/2021 |
44.50
|
4,200 | 45.20 | 46.70 | 44.50 | 0 | 500 | -0.0 |
29/12/2021 |
45.20
|
3,000 | 46.05 | 47.60 | 45.20 | 0 | 0 | 0 |
28/12/2021 |
46.05
|
5,000 | 47.50 | 47.50 | 46 | 0 | 0 | 0 |
27/12/2021 |
47.50
|
7,300 | 47.50 | 47.50 | 46 | 0 | 0 | 0 |
24/12/2021 |
47.50
|
9,500 | 47.50 | 48.50 | 44.70 | 0 | 0 | 0 |
23/12/2021 |
47.50
|
5,300 | 46 | 47.50 | 46 | 0 | 0 | 0 |
22/12/2021 |
46
|
6,600 | 48.80 | 48.80 | 46 | 0 | 0 | 0 |
21/12/2021 |
48.80
|
400 | 48.85 | 48.85 | 48.80 | 0 | 0 | 0 |
20/12/2021 |
48.85
|
6,000 | 46.90 | 48.85 | 46.90 | 0 | 0 | 0 |
17/12/2021 |
46.90
|
10,200 | 49.50 | 49.50 | 46.70 | 0 | 0 | 0 |
16/12/2021 |
49.50
|
18,300 | 48.50 | 50 | 48 | 0 | 0 | 0 |
15/12/2021 |
48.50
|
5,000 | 51 | 51 | 48.40 | 0 | 0 | 0 |
14/12/2021 |
51
|
60,200 | 49.80 | 51 | 48.50 | 0 | 200 | -0.0 |
13/12/2021 |
49.80
|
60,600 | 49.80 | 52 | 47.55 | 0 | 2,000 | -0.1 |
10/12/2021 |
49.80
|
24,800 | 49.70 | 49.80 | 47 | 0 | 200 | -0.0 |
09/12/2021 |
49.70
|
83,300 | 49.90 | 49.90 | 46.50 | 0 | 200 | -0.0 |
08/12/2021 |
49.90
|
10,700 | 50 | 50 | 47 | 0 | 0 | 0 |
07/12/2021 |
50
|
35,600 | 49.90 | 50 | 46.50 | 100 | 1,300 | -0.1 |
06/12/2021 |
49.90
|
61,500 | 51.50 | 51.50 | 47.90 | 0 | 0 | 0 |
03/12/2021 |
51.50
|
30,200 | 51 | 52.80 | 48.20 | 0 | 0 | 0 |
02/12/2021 |
51
|
150,300 | 47.70 | 51 | 50 | 1,700 | 1,000 | 0.0 |
01/12/2021 |
47.70
|
195,400 | 44.60 | 47.70 | 42.30 | 0 | 0 | 0 |
30/11/2021 |
44.60
|
40,400 | 46.20 | 46.20 | 44 | 0 | 0 | 0 |
29/11/2021 |
46.20
|
56,200 | 46.95 | 49 | 44.10 | 0 | 6,000 | 0 |
26/11/2021 |
46.95
|
326,800 | 43.90 | 46.95 | 46.95 | 0 | 0 | 0 |
25/11/2021 |
43.90
|
25,300 | 41.05 | 43.90 | 43.90 | 0 | 0 | 0 |
24/11/2021 |
41.05
|
94,000 | 38.40 | 41.05 | 38.90 | 0 | 0 | 0 |
23/11/2021 |
38.40
|
200 | 38.50 | 38.50 | 38.40 | 0 | 0 | 0 |