Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-14) |
0.10 | 3.45% | 1,536,300 | 0 | 0 |
2.90
3
3
|
2 tháng
(2024-09-16) |
-0.20 | -6.25% | 3,798,900 | 0 | 0 |
2.70
3.20
3
|
3 tháng
(2024-08-15) |
-1.10 | -26.83% | 8,791,000 | -700 | -0.0 |
2.70
4.10
3
|
6 tháng
(2024-05-17) |
-10.50 | -77.78% | 20,366,600 | -700 | -0.0 |
2.70
13.50
3
|
12 tháng
(2023-11-20) |
-21 | -87.50% | 67,580,124 | -700 | -0.0 |
2.70
24.10
3
|
24 tháng
(2022-11-24) |
-38.30 | -92.74% | 81,895,669 | -2,500 | -0.1 |
2.70
43.50
3
|
36 tháng
(2021-11-29) |
-28.30 | -90.42% | 161,130,429 | -4,900 | -0.1 |
2.70
54
3
|
60 tháng
(2019-12-10) |
-4.50 | -60% | 172,112,997 | -400 | 0.0 |
2.70
54
3
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
23/06/2022 |
36
|
3,000 | 38.40 | 39.50 | 36 | 0 | 0 | 0 |
22/06/2022 |
38.40
|
7,200 | 38.40 | 38.40 | 36 | 0 | 0 | 0 |
21/06/2022 |
38.40
|
120,500 | 40 | 40 | 36 | 0 | 0 | 0 |
20/06/2022 |
40
|
157,800 | 38 | 41.80 | 38 | 0 | 0 | 0 |
17/06/2022 |
38
|
9,100 | 39 | 39 | 37 | 0 | 0 | 0 |
16/06/2022 |
39
|
9,105 | 36.40 | 39 | 33 | 0 | 0 | 0 |
15/06/2022 |
36.40
|
8,900 | 38.40 | 38.40 | 36.40 | 0 | 0 | 0 |
14/06/2022 |
38.40
|
13,200 | 35.20 | 38.40 | 32.10 | 0 | 0 | 0 |
13/06/2022 |
35.20
|
10,200 | 39.10 | 39.10 | 35.20 | 0 | 0 | 0 |
10/06/2022 |
39.10
|
7,900 | 39.50 | 39.50 | 36.40 | 0 | 0 | 0 |
09/06/2022 |
39.50
|
7,100 | 39.90 | 39.90 | 36.40 | 0 | 0 | 0 |
08/06/2022 |
39.90
|
3,230 | 40 | 40 | 37 | 0 | 0 | 0 |
07/06/2022 |
40
|
80,500 | 41 | 41 | 39.10 | 0 | 0 | 0 |
06/06/2022 |
41
|
108,000 | 41 | 41 | 39 | 0 | 0 | 0 |
03/06/2022 |
41
|
161,500 | 37.90 | 41 | 36 | 0 | 0 | 0 |
02/06/2022 |
37.90
|
81,500 | 38 | 38 | 37.50 | 0 | 0 | 0 |
01/06/2022 |
38
|
80,500 | 38.10 | 38.20 | 37.50 | 0 | 0 | 0 |
31/05/2022 |
38.10
|
79,000 | 38.30 | 38.30 | 37.50 | 0 | 0 | 0 |
30/05/2022 |
38.30
|
97,800 | 38.20 | 38.80 | 37.80 | 0 | 0 | 0 |
27/05/2022 |
38.20
|
101,300 | 38 | 39 | 37.70 | 0 | 0 | 0 |
26/05/2022 |
38
|
103,100 | 38.80 | 39.90 | 38 | 0 | 1,100 | -0.0 |
25/05/2022 |
38.80
|
104,100 | 38.80 | 38.80 | 37.90 | 0 | 0 | 0 |
24/05/2022 |
38.80
|
86,200 | 39.60 | 39.60 | 38.50 | 0 | 0 | 0 |
23/05/2022 |
39.60
|
95,600 | 39.60 | 39.80 | 38.50 | 0 | 0 | 0 |
20/05/2022 |
39.60
|
102,700 | 36 | 39.60 | 32.50 | 0 | 1,000 | -0.0 |
19/05/2022 |
36
|
89,800 | 37.30 | 37.30 | 34.70 | 0 | 0 | 0 |
18/05/2022 |
37.30
|
101,300 | 37.50 | 37.70 | 35 | 0 | 1,000 | -0.0 |
17/05/2022 |
37.50
|
87,400 | 38.10 | 38.10 | 36 | 0 | 0 | 0 |
16/05/2022 |
38.10
|
94,800 | 38 | 38.80 | 37.80 | 0 | 0 | 0 |
13/05/2022 |
38
|
81,200 | 38.70 | 38.90 | 35 | 0 | 0 | 0 |
12/05/2022 |
38.70
|
86,900 | 40 | 40 | 38.20 | 0 | 0 | 0 |
11/05/2022 |
40
|
121,600 | 39.40 | 40 | 39 | 0 | 0 | 0 |
10/05/2022 |
39.40
|
122,000 | 39.50 | 39.80 | 38.10 | 0 | 0 | 0 |
09/05/2022 |
39.50
|
101,900 | 40 | 40 | 38.10 | 0 | 0 | 0 |
06/05/2022 |
40
|
98,500 | 42 | 42 | 39.30 | 1,100 | 0 | 0.0 |
05/05/2022 |
42
|
119,000 | 40.90 | 42 | 38.10 | 0 | 0 | 0 |
04/05/2022 |
40.90
|
110,700 | 40.90 | 40.90 | 38.70 | 0 | 0 | 0 |
29/04/2022 |
40.90
|
110,300 | 41.50 | 41.90 | 40 | 0 | 0 | 0 |
28/04/2022 |
41.50
|
156,710 | 42.50 | 43 | 41 | 1,000 | 0 | 0.0 |
27/04/2022 |
42.50
|
201,300 | 43 | 44 | 42 | 0 | 0 | 0 |
26/04/2022 |
43
|
211,000 | 41.80 | 43 | 40.50 | 1,000 | 0 | 0.0 |
25/04/2022 |
41.80
|
167,000 | 42.20 | 42.20 | 41 | 0 | 0 | 0 |
22/04/2022 |
42.20
|
209,700 | 41.40 | 42.20 | 41 | 0 | 100 | -0.0 |
21/04/2022 |
41.40
|
202,600 | 41.50 | 42 | 40 | 0 | 0 | 0 |
20/04/2022 |
41.50
|
587,300 | 41.10 | 41.50 | 39.20 | 0 | 0 | 0 |
19/04/2022 |
41.10
|
203,000 | 41.70 | 42.50 | 41 | 0 | 0 | 0 |
18/04/2022 |
41.70
|
593,600 | 40 | 41.80 | 39.30 | 0 | 0 | 0 |
15/04/2022 |
40
|
169,600 | 39.20 | 40 | 39 | 0 | 0 | 0 |
14/04/2022 |
39.20
|
166,200 | 40.10 | 40.50 | 39.20 | 0 | 0 | 0 |
13/04/2022 |
40.10
|
198,400 | 40.80 | 40.80 | 39.50 | 0 | 0 | 0 |
12/04/2022 |
40.80
|
217,000 | 40.50 | 42 | 39.50 | 0 | 0 | 0 |
08/04/2022 |
40.50
|
167,000 | 40.50 | 41.50 | 39.50 | 0 | 0 | 0 |
07/04/2022 |
40.50
|
320,603 | 42.40 | 42.40 | 40.50 | 0 | 0 | 0 |
06/04/2022 |
42.40
|
305,700 | 40.60 | 42.40 | 40.70 | 0 | 0 | 0 |
05/04/2022 |
40.60
|
301,500 | 42.50 | 42.50 | 40.60 | 0 | 0 | 0 |
04/04/2022 |
42.50
|
192,700 | 41.40 | 42.90 | 41 | 0 | 0 | 0 |
01/04/2022 |
41.40
|
323,100 | 42 | 42 | 41 | 0 | 0 | 0 |
31/03/2022 |
42
|
179,600 | 42.10 | 42.40 | 41 | 0 | 800 | -0.0 |
30/03/2022 |
42.10
|
214,101 | 42.60 | 42.90 | 42 | 0 | 0 | 0 |
29/03/2022 |
42.60
|
386,600 | 42.50 | 42.90 | 41.80 | 0 | 0 | 0 |
28/03/2022 |
42.50
|
160,900 | 42.80 | 43 | 41.20 | 0 | 0 | 0 |
25/03/2022 |
42.80
|
180,523 | 43 | 43 | 42 | 0 | 0 | 0 |
24/03/2022 |
43
|
198,300 | 42.80 | 43 | 41.60 | 0 | 0 | 0 |
23/03/2022 |
42.80
|
158,600 | 42.80 | 43.30 | 42 | 0 | 0 | 0 |
22/03/2022 |
42.80
|
203,100 | 41.90 | 42.80 | 41.40 | 0 | 0 | 0 |
21/03/2022 |
41.90
|
161,400 | 41.50 | 41.90 | 41.30 | 0 | 0 | 0 |
18/03/2022 |
41.50
|
151,123 | 42.50 | 43 | 41.20 | 0 | 0 | 0 |
17/03/2022 |
42.50
|
145,700 | 43 | 44 | 41.50 | 0 | 0 | 0 |
16/03/2022 |
43
|
178,000 | 42.50 | 44 | 41 | 0 | 0 | 0 |
15/03/2022 |
42.50
|
125,000 | 43.80 | 43.80 | 41.10 | 0 | 0 | 0 |
14/03/2022 |
43.80
|
145,800 | 41.90 | 44 | 41 | 0 | 0 | 0 |
11/03/2022 |
41.90
|
151,400 | 40.20 | 42 | 39 | 500 | 0 | 0.0 |
10/03/2022 |
40.20
|
143,300 | 44.20 | 46 | 40.20 | 0 | 0 | 0 |
09/03/2022 |
44.20
|
128,300 | 45.90 | 46.40 | 44.20 | 0 | 0 | 0 |
08/03/2022 |
45.90
|
114,700 | 47 | 47 | 44.50 | 0 | 0 | 0 |
07/03/2022 |
47
|
140,900 | 45.80 | 47 | 44.50 | 0 | 0 | 0 |
04/03/2022 |
45.80
|
104,401 | 42.60 | 45.80 | 43 | 0 | 0 | 0 |
03/03/2022 |
42.60
|
321,100 | 47 | 49 | 42.30 | 0 | 0 | 0 |
02/03/2022 |
47
|
127,000 | 48 | 49 | 47 | 0 | 0 | 0 |
01/03/2022 |
48
|
210,000 | 47.50 | 48.40 | 47 | 0 | 0 | 0 |
28/02/2022 |
47.50
|
154,600 | 47.90 | 49.50 | 47.50 | 0 | 0 | 0 |
25/02/2022 |
47.90
|
341,200 | 48.60 | 49 | 47.30 | 700 | 0 | 0.0 |
24/02/2022 |
48.60
|
140,500 | 49.40 | 50.50 | 47.40 | 0 | 0 | 0 |
23/02/2022 |
49.40
|
209,900 | 49.40 | 50 | 49 | 0 | 0 | 0 |
22/02/2022 |
49.40
|
933,500 | 49 | 50 | 48.80 | 0 | 0 | 0 |
21/02/2022 |
49
|
218,800 | 48.70 | 50.90 | 49 | 0 | 0 | 0 |
18/02/2022 |
48.70
|
203,600 | 49 | 49 | 48.20 | 0 | 0 | 0 |
17/02/2022 |
49
|
913,600 | 48.70 | 49 | 48 | 0 | 0 | 0 |
16/02/2022 |
48.70
|
214,800 | 48 | 48.90 | 48 | 0 | 0 | 0 |
15/02/2022 |
48
|
203,200 | 48.30 | 48.50 | 48 | 0 | 0 | 0 |
14/02/2022 |
48.30
|
374,800 | 48.20 | 49 | 47 | 0 | 0 | 0 |
11/02/2022 |
48.20
|
480,900 | 48.40 | 49 | 47.20 | 0 | 0 | 0 |
10/02/2022 |
48.40
|
412,300 | 49.10 | 49.80 | 47.50 | 0 | 0 | 0 |
09/02/2022 |
49.10
|
270,400 | 49.90 | 50 | 49.10 | 0 | 0 | 0 |
08/02/2022 |
49.90
|
759,800 | 50 | 50 | 48.20 | 0 | 0 | 0 |
07/02/2022 |
50
|
423,300 | 51.50 | 53 | 47 | 0 | 0 | 0 |
28/01/2022 |
51.50
|
154,300 | 51.50 | 54.40 | 49.20 | 0 | 0 | 0 |
27/01/2022 |
51.50
|
297,001 | 52 | 52 | 49 | 0 | 0 | 0 |
26/01/2022 |
52
|
147,300 | 51.40 | 52.20 | 49.30 | 0 | 0 | 0 |
25/01/2022 |
51.40
|
272,900 | 48 | 52.60 | 47.50 | 0 | 0 | 0 |