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) |
-0.10 | -0.61% | 59,500 | 0 | 0 |
15.90
16.60
15.90
|
2 tháng
(2024-07-22) |
-1.60 | -8.99% | 147,100 | 0 | 0 |
15.90
18.30
15.90
|
3 tháng
(2024-06-21) |
-2.32 | -12.54% | 293,300 | 0 | 0 |
15.90
19.57
15.90
|
6 tháng
(2024-03-25) |
-5.10 | -23.96% | 1,029,200 | 0 | 0 |
15.90
24.87
15.90
|
12 tháng
(2023-09-25) |
-8.15 | -33.46% | 2,580,500 | 0 | 0 |
15.90
25.91
15.90
|
24 tháng
(2022-09-30) |
-14.56 | -47.33% | 6,389,908 | 0 | 0 |
15.90
31.95
15.90
|
36 tháng
(2021-10-05) |
-14.40 | -47.06% | 11,238,755 | 0 | 0.2 |
15.90
54.47
15.90
|
60 tháng
(2019-10-16) |
1.23 | 8.21% | 13,149,013 | 0 | 0.2 |
9.08
54.47
15.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
26/04/2022 |
35.38
|
8,600 | 32.56 | 35.80 | 32.39 | 0 | 0 | 0 |
25/04/2022 |
32.56
|
12,500 | 35.97 | 36.65 | 32.39 | 0 | 0 | 0 |
22/04/2022 |
35.97
|
8,600 | 39.64 | 40.75 | 35.72 | 0 | 0 | 0 |
21/04/2022 |
39.64
|
36,200 | 41.26 | 41.26 | 37.17 | 0 | 0 | 0 |
20/04/2022 |
41.26
|
4,400 | 41.68 | 41.68 | 38.44 | 0 | 0 | 0 |
19/04/2022 |
41.68
|
11,400 | 41.68 | 41.68 | 39.47 | 0 | 0 | 0 |
18/04/2022 |
41.68
|
3,700 | 42.79 | 42.79 | 40.57 | 0 | 0 | 0 |
15/04/2022 |
42.79
|
12,100 | 44.16 | 44.16 | 41.94 | 0 | 0 | 0 |
14/04/2022 |
44.16
|
7,300 | 42.02 | 46.20 | 41.77 | 0 | 0 | 0 |
13/04/2022 |
42.02
|
9,400 | 42.19 | 42.19 | 41.51 | 0 | 0 | 0 |
12/04/2022 |
42.19
|
2,600 | 42.62 | 42.62 | 41.34 | 0 | 0 | 0 |
08/04/2022 |
42.62
|
2,100 | 42.62 | 42.62 | 42.62 | 0 | 0 | 0 |
07/04/2022 |
42.62
|
5,100 | 42.62 | 42.62 | 42.45 | 0 | 0 | 0 |
06/04/2022 |
42.62
|
7,400 | 43.47 | 43.47 | 42.62 | 0 | 0 | 0 |
05/04/2022 |
43.47
|
14,300 | 43.81 | 43.81 | 42.62 | 0 | 0 | 0 |
04/04/2022 |
43.81
|
2,303 | 44.24 | 44.24 | 43.56 | 0 | 0 | 0 |
01/04/2022 |
44.24
|
3,502 | 44.67 | 44.67 | 43.30 | 0 | 0 | 0 |
31/03/2022 |
44.67
|
11,700 | 43.47 | 47.82 | 43.47 | 0 | 0 | 0 |
30/03/2022 |
43.47
|
15,200 | 43.64 | 43.73 | 42.79 | 0 | 0 | 0 |
29/03/2022 |
43.64
|
17,205 | 42.79 | 44.16 | 42.62 | 0 | 0 | 0 |
28/03/2022 |
42.79
|
17,000 | 43.39 | 43.39 | 42.19 | 0 | 0 | 0 |
25/03/2022 |
43.39
|
2,000 | 43.30 | 43.39 | 43.05 | 0 | 0 | 0 |
24/03/2022 |
43.30
|
17,400 | 43.39 | 43.39 | 43.05 | 0 | 0 | 0 |
23/03/2022 |
43.39
|
23,800 | 42.79 | 43.64 | 42.79 | 0 | 0 | 0 |
22/03/2022 |
42.79
|
11,300 | 43.47 | 44.16 | 42.62 | 0 | 0 | 0 |
21/03/2022 |
43.47
|
7,309 | 42.71 | 43.47 | 42.62 | 0 | 0 | 0 |
18/03/2022 |
42.71
|
1,500 | 42.62 | 42.71 | 42.62 | 0 | 0 | 0 |
17/03/2022 |
42.62
|
12,700 | 42.96 | 42.96 | 41.51 | 0 | 0 | 0 |
16/03/2022 |
42.96
|
6,800 | 42.62 | 42.96 | 42.62 | 0 | 0 | 0 |
15/03/2022 |
42.62
|
8,000 | 42.62 | 42.62 | 42.62 | 0 | 0 | 0 |
14/03/2022 |
42.62
|
20,800 | 43.47 | 43.47 | 42.62 | 0 | 0 | 0 |
11/03/2022 |
43.47
|
13,300 | 43.39 | 43.47 | 42.62 | 0 | 0 | 0 |
10/03/2022 |
43.39
|
12,500 | 43.30 | 43.47 | 42.62 | 0 | 0 | 0 |
09/03/2022 |
43.30
|
3,400 | 43.47 | 43.47 | 42.88 | 0 | 0 | 0 |
08/03/2022 |
43.47
|
13,600 | 44.07 | 44.16 | 43.05 | 0 | 0 | 0 |
07/03/2022 |
44.07
|
22,900 | 44.07 | 45.09 | 42.62 | 0 | 0 | 0 |
04/03/2022 |
44.07
|
13,800 | 43.90 | 45.18 | 42.62 | 0 | 0 | 0 |
03/03/2022 |
43.90
|
40,300 | 41.85 | 43.90 | 42.62 | 0 | 0 | 0 |
02/03/2022 |
41.85
|
13,900 | 42.19 | 42.19 | 41.77 | 0 | 0 | 0 |
01/03/2022 |
42.19
|
10,700 | 42.19 | 42.62 | 41.77 | 0 | 0 | 0 |
28/02/2022 |
42.19
|
18,600 | 41.94 | 43.05 | 42.02 | 0 | 0 | 0 |
25/02/2022 |
41.94
|
13,418 | 41.94 | 43.05 | 41.85 | 0 | 0 | 0 |
24/02/2022 |
41.94
|
21,000 | 42.88 | 45.60 | 41.77 | 0 | 0 | 0 |
23/02/2022 |
42.88
|
6,400 | 42.62 | 42.88 | 42.45 | 0 | 0 | 0 |
22/02/2022 |
42.62
|
19,830 | 43.05 | 43.47 | 42.19 | 0 | 0 | 0 |
21/02/2022 |
43.05
|
21,030 | 43.05 | 43.73 | 42.19 | 0 | 0 | 0 |
18/02/2022 |
43.05
|
34,400 | 42.79 | 43.90 | 38.61 | 0 | 0 | 0 |
17/02/2022 |
42.79
|
4,600 | 43.05 | 43.05 | 42.45 | 0 | 0 | 0 |
16/02/2022 |
43.05
|
9,020 | 42.62 | 43.05 | 41.85 | 0 | 0 | 0 |
15/02/2022 |
42.62
|
1,700 | 42.62 | 45.01 | 42.62 | 0 | 0 | 0 |
14/02/2022 |
42.62
|
5,500 | 43.05 | 43.05 | 41.94 | 0 | 0 | 0 |
11/02/2022 |
43.05
|
15,800 | 41.77 | 43.05 | 42.62 | 0 | 0 | 0 |
10/02/2022 |
41.77
|
13,100 | 42.36 | 42.62 | 41.77 | 0 | 0 | 0 |
09/02/2022 |
42.36
|
8,300 | 42.11 | 42.79 | 42.36 | 0 | 0 | 0 |
08/02/2022 |
42.11
|
3,700 | 43.13 | 43.13 | 42.11 | 0 | 0 | 0 |
07/02/2022 |
43.13
|
14,700 | 41.43 | 44.33 | 41.51 | 0 | 0 | 0 |
28/01/2022 |
41.43
|
10,203 | 42.02 | 43.90 | 41.26 | 0 | 0 | 0 |
27/01/2022 |
42.02
|
2,000 | 42.02 | 42.02 | 42.02 | 0 | 0 | 0 |
26/01/2022 |
42.02
|
3,900 | 44.16 | 44.16 | 41.85 | 0 | 0 | 0 |
25/01/2022 |
44.16
|
18,801 | 41.77 | 44.24 | 41.77 | 0 | 0 | 0 |
24/01/2022 |
41.77
|
25,300 | 44.33 | 46.54 | 39.89 | 0 | 0 | 0 |
21/01/2022 |
44.33
|
41,803 | 40.32 | 44.33 | 42.96 | 0 | 0 | 0 |
20/01/2022 |
40.32
|
9,800 | 36.65 | 40.32 | 38.36 | 0 | 0 | 0 |
19/01/2022 |
36.65
|
31,000 | 37.08 | 37.08 | 33.41 | 0 | 0 | 0 |
18/01/2022 |
37.08
|
23,200 | 40.06 | 40.06 | 37.08 | 0 | 0 | 0 |
17/01/2022 |
40.06
|
13,700 | 44.33 | 44.33 | 40.06 | 0 | 0 | 0 |
14/01/2022 |
44.33
|
13,100 | 41.77 | 45.60 | 40.92 | 0 | 0 | 0 |
13/01/2022 |
41.77
|
16,800 | 44.33 | 44.84 | 41.77 | 0 | 0 | 0 |
12/01/2022 |
44.33
|
19,900 | 47.48 | 47.74 | 44.33 | 0 | 0 | 0 |
11/01/2022 |
47.48
|
29,300 | 48.59 | 49.44 | 47.48 | 0 | 0 | 0 |
10/01/2022 |
48.59
|
23,502 | 48.59 | 51.14 | 47.39 | 0 | 0 | 0 |
07/01/2022 |
48.59
|
25,700 | 48.59 | 49.27 | 48.33 | 0 | 0 | 0 |
06/01/2022 |
48.59
|
24,650 | 48.93 | 49.44 | 48.59 | 0 | 0 | 0 |
05/01/2022 |
48.93
|
7,850 | 48.84 | 49.53 | 47.31 | 0 | 0 | 0 |
04/01/2022 |
48.84
|
23,300 | 49.01 | 50.21 | 48.84 | 0 | 0 | 0 |
31/12/2021 |
49.01
|
25,870 | 48.59 | 49.44 | 48.16 | 0 | 0 | 0 |
30/12/2021 |
48.59
|
75,300 | 51.14 | 51.14 | 46.88 | 0 | 26,000 | -1.5 |
29/12/2021 |
51.14
|
57,800 | 52.42 | 53.28 | 49.35 | 0 | 14,000 | -0.8 |
28/12/2021 |
52.42
|
56,600 | 54.30 | 54.55 | 49.44 | 0 | 0 | 0 |
27/12/2021 |
54.30
|
39,600 | 52.08 | 55.41 | 52.42 | 13,000 | 0 | 0.8 |
24/12/2021 |
52.08
|
89,110 | 51.83 | 54.98 | 51.14 | 12,300 | 0 | 0.8 |
23/12/2021 |
51.83
|
65,706 | 52.00 | 55.41 | 50.38 | 0 | 0 | 0 |
22/12/2021 |
52.00
|
86,883 | 49.01 | 52.00 | 48.59 | 14,700 | 0 | 0.9 |
21/12/2021 |
49.01
|
45,491 | 48.59 | 49.01 | 47.65 | 0 | 0 | 0 |
20/12/2021 |
48.59
|
54,714 | 46.88 | 50.72 | 45.26 | 0 | 0 | 0 |
17/12/2021 |
46.88
|
54,000 | 44.16 | 47.74 | 42.71 | 0 | 0 | 0 |
16/12/2021 |
44.16
|
22,030 | 44.24 | 45.18 | 44.16 | 0 | 0 | 0 |
15/12/2021 |
44.24
|
28,800 | 43.05 | 44.24 | 42.54 | 0 | 0 | 0 |
14/12/2021 |
43.05
|
31,460 | 45.60 | 45.60 | 41.77 | 0 | 0 | 0 |
13/12/2021 |
45.60
|
22,600 | 45.60 | 45.69 | 45.09 | 0 | 0 | 0 |
10/12/2021 |
45.60
|
34,334 | 43.73 | 48.08 | 43.47 | 0 | 0 | 0 |
09/12/2021 |
43.73
|
27,900 | 43.90 | 43.90 | 43.05 | 0 | 0 | 0 |
08/12/2021 |
43.90
|
13,615 | 45.18 | 45.18 | 42.71 | 0 | 0 | 0 |
07/12/2021 |
45.18
|
26,400 | 43.22 | 46.03 | 43.22 | 0 | 100 | -0.0 |
06/12/2021 |
43.22
|
36,000 | 47.99 | 48.59 | 43.22 | 0 | 0 | 0 |
03/12/2021 |
47.99
|
21,000 | 49.44 | 49.44 | 47.99 | 0 | 0 | 0 |
02/12/2021 |
49.44
|
22,500 | 49.70 | 49.87 | 49.01 | 0 | 0 | 0 |
01/12/2021 |
49.70
|
7,700 | 50.04 | 51.57 | 49.44 | 0 | 0 | 0 |
30/11/2021 |
50.04
|
37,537 | 49.44 | 50.12 | 49.44 | 0 | 0 | 0 |
29/11/2021 |
49.44
|
17,141 | 49.44 | 49.87 | 48.59 | 0 | 0 | 0 |