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 | 0% | 534,900 | 0 | 0 |
33.60
36.20
34.10
|
2 tháng
(2024-07-22) |
-0.30 | -0.87% | 1,638,200 | 0 | 0 |
30.20
36.20
34.10
|
3 tháng
(2024-06-21) |
-3.98 | -10.46% | 2,810,300 | 0 | 0 |
30.20
39
34.10
|
6 tháng
(2024-03-25) |
-11.87 | -25.82% | 6,861,557 | 0 | 0 |
30.20
47.43
34.10
|
12 tháng
(2023-09-25) |
-1.06 | -3.01% | 13,519,705 | -100 | -0.0 |
28.83
47.43
34.10
|
24 tháng
(2022-09-30) |
3.93 | 13.01% | 27,853,123 | -100 | -0.0 |
11.87
47.43
34.10
|
36 tháng
(2021-10-05) |
-0.42 | -1.23% | 64,287,014 | -15,975 | -1.0 |
11.87
73.40
34.10
|
60 tháng
(2019-10-16) |
26.88 | 372.41% | 69,629,180 | -15,975 | -1.0 |
5.13
73.40
34.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
26/04/2022 |
32.62
|
131,250 | 29.90 | 32.62 | 27.36 | 0 | 0 | 0 |
25/04/2022 |
29.90
|
107,447 | 33.16 | 36.34 | 29.90 | 300 | 0 | 0.0 |
22/04/2022 |
33.16
|
119,500 | 35.97 | 37.06 | 32.44 | 0 | 0 | 0 |
21/04/2022 |
35.97
|
123,600 | 39.96 | 39.96 | 35.97 | 0 | 200 | -0.0 |
20/04/2022 |
39.96
|
65,200 | 38.87 | 40.78 | 38.87 | 0 | 0 | 0 |
19/04/2022 |
38.87
|
82,900 | 42.50 | 45.31 | 38.87 | 0 | 0 | 0 |
18/04/2022 |
42.50
|
108,300 | 44.40 | 44.40 | 40.32 | 0 | 0 | 0 |
15/04/2022 |
44.40
|
56,500 | 47.03 | 47.03 | 42.41 | 0 | 0 | 0 |
14/04/2022 |
47.03
|
38,100 | 47.84 | 48.66 | 46.85 | 0 | 0 | 0 |
13/04/2022 |
47.84
|
113,160 | 47.66 | 48.66 | 45.12 | 0 | 0 | 0 |
12/04/2022 |
47.66
|
78,403 | 49.38 | 51.65 | 47.66 | 0 | 0 | 0 |
08/04/2022 |
49.38
|
47,534 | 48.93 | 50.47 | 48.75 | 0 | 0 | 0 |
07/04/2022 |
48.93
|
90,500 | 50.29 | 51.20 | 48.30 | 0 | 0 | 0 |
06/04/2022 |
50.29
|
139,321 | 52.55 | 52.55 | 47.30 | 0 | 0 | 0 |
05/04/2022 |
52.55
|
46,803 | 52.55 | 53.01 | 51.65 | 0 | 0 | 0 |
04/04/2022 |
52.55
|
70,905 | 52.65 | 54.55 | 52.19 | 0 | 0 | 0 |
01/04/2022 |
52.65
|
101,753 | 52.19 | 53.46 | 51.01 | 0 | 0 | 0 |
31/03/2022 |
52.19
|
80,800 | 53.01 | 53.55 | 51.83 | 100 | 0 | 0.0 |
30/03/2022 |
53.01
|
148,610 | 54.55 | 54.55 | 52.37 | 0 | 0 | 0 |
29/03/2022 |
54.55
|
98,101 | 52.92 | 55.00 | 50.74 | 0 | 0 | 0 |
28/03/2022 |
52.92
|
180,303 | 55.45 | 55.45 | 52.37 | 0 | 0 | 0 |
25/03/2022 |
55.45
|
138,535 | 55.45 | 56.09 | 55.45 | 0 | 0 | 0 |
24/03/2022 |
55.45
|
102,700 | 55.73 | 56.09 | 55.00 | 0 | 0 | 0 |
23/03/2022 |
55.73
|
199,680 | 57.63 | 57.63 | 55.27 | 0 | 0 | 0 |
22/03/2022 |
57.63
|
297,300 | 57.63 | 58.90 | 56.18 | 0 | 0 | 0 |
21/03/2022 |
57.63
|
195,076 | 57.09 | 58.90 | 56.63 | 0 | 0 | 0 |
18/03/2022 |
57.09
|
275,416 | 53.37 | 57.09 | 53.37 | 0 | 0 | 0 |
17/03/2022 |
53.37
|
47,934 | 53.10 | 55.27 | 53.10 | 0 | 0 | 0 |
16/03/2022 |
53.10
|
82,803 | 53.10 | 54.37 | 53.10 | 0 | 0 | 0 |
15/03/2022 |
53.10
|
62,806 | 52.55 | 54.28 | 52.55 | 0 | 0 | 0 |
14/03/2022 |
52.55
|
125,520 | 52.55 | 53.91 | 51.47 | 0 | 0 | 0 |
11/03/2022 |
52.55
|
102,247 | 54.64 | 54.64 | 52.10 | 0 | 0 | 0 |
10/03/2022 |
54.64
|
82,700 | 53.64 | 55.91 | 53.73 | 0 | 0 | 0 |
09/03/2022 |
53.64
|
169,726 | 53.91 | 54.37 | 50.56 | 0 | 0 | 0 |
08/03/2022 |
53.91
|
169,460 | 55.82 | 55.82 | 53.64 | 0 | 0 | 0 |
07/03/2022 |
55.82
|
159,213 | 56.18 | 57.09 | 55.73 | 0 | 0 | 0 |
04/03/2022 |
56.18
|
215,651 | 55.73 | 57.99 | 55.27 | 0 | 0 | 0 |
03/03/2022 |
55.73
|
172,348 | 55.27 | 56.63 | 55.18 | 0 | 0 | 0 |
02/03/2022 |
55.27
|
189,911 | 56.81 | 57.99 | 55.27 | 0 | 0 | 0 |
01/03/2022 |
56.81
|
206,361 | 55.82 | 57.99 | 55.09 | 0 | 0 | 0 |
28/02/2022 |
55.82
|
97,910 | 55.91 | 56.99 | 55.09 | 0 | 0 | 0 |
25/02/2022 |
55.91
|
108,604 | 54.64 | 57.54 | 55.27 | 0 | 0 | 0 |
24/02/2022 |
54.64
|
277,700 | 57.99 | 58.44 | 52.19 | 0 | 0 | 0 |
23/02/2022 |
57.99
|
129,284 | 56.00 | 59.35 | 54.37 | 0 | 0 | 0 |
22/02/2022 |
56.00
|
393,178 | 61.53 | 61.53 | 55.45 | 0 | 0 | 0 |
21/02/2022 |
61.53
|
384,635 | 61.16 | 63.34 | 59.98 | 0 | 0 | 0 |
18/02/2022 |
61.16
|
188,500 | 59.80 | 61.71 | 55.27 | 0 | 0 | 0 |
17/02/2022 |
59.80
|
407,532 | 57.54 | 62.88 | 58.08 | 0 | 0 | 0 |
16/02/2022 |
57.54
|
359,561 | 52.37 | 57.54 | 51.20 | 0 | 0 | 0 |
15/02/2022 |
52.37
|
104,412 | 51.83 | 53.01 | 51.20 | 0 | 0 | 0 |
14/02/2022 |
51.83
|
121,511 | 50.83 | 52.55 | 47.21 | 0 | 0 | 0 |
11/02/2022 |
50.83
|
102,700 | 53.91 | 53.91 | 50.74 | 0 | 0 | 0 |
10/02/2022 |
53.91
|
144,016 | 51.83 | 56.18 | 46.67 | 0 | 0 | 0 |
09/02/2022 |
51.83
|
184,339 | 47.12 | 51.83 | 43.04 | 0 | 0 | 0 |
08/02/2022 |
47.12
|
221,900 | 48.93 | 53.64 | 45.49 | 0 | 600 | -0.0 |
07/02/2022 |
48.93
|
111,090 | 54.37 | 56.63 | 48.93 | 0 | 0 | 0 |
28/01/2022 |
54.37
|
93,709 | 53.73 | 54.82 | 51.65 | 0 | 0 | 0 |
27/01/2022 |
53.73
|
168,320 | 57.99 | 58.90 | 52.19 | 0 | 0 | 0 |
26/01/2022 |
57.99
|
240,270 | 54.91 | 60.35 | 57.09 | 0 | 1,200 | -0.1 |
25/01/2022 |
54.91
|
203,541 | 49.93 | 54.91 | 44.94 | 0 | 0 | 0 |
24/01/2022 |
49.93
|
367,162 | 50.56 | 55.54 | 49.84 | 600 | 200 | 0.0 |
21/01/2022 |
50.56
|
53,010 | 46.03 | 50.56 | 46.21 | 0 | 0 | 0 |
20/01/2022 |
46.03
|
121,014 | 41.86 | 46.03 | 38.06 | 0 | 0 | 0 |
19/01/2022 |
41.86
|
366,900 | 46.48 | 46.48 | 41.86 | 400 | 4,600 | -0.2 |
18/01/2022 |
46.48
|
323,700 | 51.65 | 51.65 | 46.48 | 1,100 | 0 | 0.1 |
17/01/2022 |
51.65
|
378,477 | 57.09 | 61.62 | 51.38 | 0 | 0 | 0 |
14/01/2022 |
57.09
|
558,027 | 59.53 | 61.62 | 53.64 | 0 | 0 | 0 |
13/01/2022 |
59.53
|
366,623 | 66.06 | 66.15 | 59.53 | 0 | 0 | 0 |
12/01/2022 |
66.06
|
497,193 | 73.40 | 73.40 | 66.06 | 0 | 0 | 0 |
11/01/2022 |
73.40
|
765,844 | 73.12 | 80.28 | 68.86 | 4,200 | 0 | 0.3 |
10/01/2022 |
73.12
|
347,337 | 66.51 | 73.12 | 68.86 | 0 | 0 | 0 |
07/01/2022 |
66.51
|
927,736 | 60.53 | 66.51 | 61.98 | 0 | 0 | 0 |
06/01/2022 |
60.53
|
462,921 | 57.99 | 62.16 | 57.99 | 0 | 0 | 0 |
05/01/2022 |
57.99
|
365,832 | 56.18 | 58.44 | 53.64 | 0 | 5,200 | -0.3 |
04/01/2022 |
56.18
|
250,143 | 52.10 | 56.18 | 47.66 | 0 | 0 | 0 |
31/12/2021 |
52.10
|
182,630 | 53.19 | 53.82 | 49.84 | 0 | 0 | 0 |
30/12/2021 |
53.19
|
109,400 | 55.27 | 55.27 | 53.10 | 0 | 0 | 0 |
29/12/2021 |
55.27
|
164,530 | 55.73 | 56.99 | 53.91 | 0 | 0 | 0 |
28/12/2021 |
55.73
|
192,904 | 57.09 | 58.90 | 55.27 | 0 | 0 | 0 |
27/12/2021 |
57.09
|
215,610 | 54.46 | 57.54 | 52.46 | 0 | 0 | 0 |
24/12/2021 |
54.46
|
163,287 | 55.27 | 56.18 | 52.55 | 0 | 0 | 0 |
23/12/2021 |
55.27
|
483,542 | 60.98 | 61.62 | 54.91 | 0 | 0 | 0 |
22/12/2021 |
60.98
|
294,299 | 60.44 | 63.43 | 59.62 | 0 | 0 | 0 |
21/12/2021 |
60.44
|
464,739 | 61.34 | 66.15 | 59.71 | 500 | 25 | 0.0 |
20/12/2021 |
61.34
|
683,870 | 55.82 | 61.34 | 55.82 | 0 | 0 | 0 |
17/12/2021 |
55.82
|
360,500 | 54.00 | 57.90 | 55.36 | 600 | 0 | 0.0 |
16/12/2021 |
54.00
|
387,102 | 49.66 | 54.37 | 49.66 | 0 | 0 | 0 |
15/12/2021 |
49.66
|
252,400 | 47.57 | 50.74 | 46.21 | 0 | 0 | 0 |
14/12/2021 |
47.57
|
140,950 | 47.93 | 48.48 | 47.48 | 0 | 0 | 0 |
13/12/2021 |
47.93
|
111,400 | 46.67 | 49.29 | 45.31 | 0 | 0 | 0 |
10/12/2021 |
46.67
|
76,800 | 46.67 | 47.12 | 46.21 | 0 | 0 | 0 |
09/12/2021 |
46.67
|
43,600 | 46.85 | 47.21 | 45.31 | 0 | 0 | 0 |
08/12/2021 |
46.85
|
76,050 | 45.31 | 47.12 | 46.30 | 0 | 0 | 0 |
07/12/2021 |
45.31
|
119,401 | 43.95 | 45.31 | 42.32 | 1,900 | 0 | 0.1 |
06/12/2021 |
43.95
|
73,052 | 45.31 | 46.21 | 41.68 | 0 | 50 | -0.0 |
03/12/2021 |
45.31
|
162,717 | 47.93 | 48.02 | 45.31 | 0 | 0 | 0 |
02/12/2021 |
47.93
|
80,200 | 47.12 | 48.02 | 47.12 | 0 | 0 | 0 |
01/12/2021 |
47.12
|
88,430 | 48.93 | 48.93 | 46.67 | 0 | 0 | 0 |
30/11/2021 |
48.93
|
127,740 | 50.20 | 51.65 | 48.02 | 0 | 0 | 0 |
29/11/2021 |
50.20
|
116,413 | 49.38 | 52.55 | 46.39 | 0 | 0 | 0 |