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 | -0.54% | 151,900 | 0 | 0 |
15.90
18.80
18.30
|
2 tháng
(2024-07-22) |
0.10 | 0.55% | 168,500 | 0 | 0 |
15.90
19.30
18.30
|
3 tháng
(2024-06-21) |
-3.60 | -16.44% | 252,300 | 0 | 0 |
15.90
21.90
18.30
|
6 tháng
(2024-03-25) |
1.60 | 9.58% | 2,974,200 | 0 | 0 |
15.90
24.60
18.30
|
12 tháng
(2023-09-25) |
3.90 | 27.08% | 7,997,900 | 0 | 0 |
11.80
24.60
18.30
|
24 tháng
(2022-09-30) |
9.30 | 103.33% | 24,063,548 | -598 | -0.0 |
4.40
24.60
18.30
|
36 tháng
(2021-10-05) |
4.80 | 35.56% | 47,465,706 | -8,298 | -0.4 |
4.40
54.80
18.30
|
60 tháng
(2019-10-16) |
-2.75 | -13.08% | 50,812,939 | -290,273 | -3.5 |
4.40
54.80
18.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
26/04/2022 |
24.70
|
13,300 | 27.40 | 27.40 | 24.70 | 0 | 0 | 0 |
25/04/2022 |
27.40
|
200 | 30.40 | 30.40 | 27.40 | 0 | 0 | 0 |
22/04/2022 |
30.40
|
1,200 | 33.70 | 33.70 | 30.40 | 0 | 0 | 0 |
21/04/2022 |
33.70
|
0 | 33.70 | 33.70 | 33.70 | 0 | 0 | 0 |
20/04/2022 |
33.70
|
2,600 | 37.40 | 37.40 | 33.70 | 0 | 0 | 0 |
19/04/2022 |
37.40
|
22,600 | 41.50 | 41.50 | 37.40 | 0 | 0 | 0 |
18/04/2022 |
41.50
|
106,800 | 46.10 | 46.20 | 41.50 | 0 | 0 | 0 |
15/04/2022 |
46.10
|
165,400 | 46.30 | 46.30 | 44.40 | 0 | 0 | 0 |
14/04/2022 |
46.30
|
128,300 | 46.20 | 46.80 | 42.20 | 0 | 0 | 0 |
13/04/2022 |
46.20
|
145,100 | 46.20 | 46.50 | 44.20 | 0 | 0 | 0 |
12/04/2022 |
46.20
|
50,300 | 46.40 | 46.40 | 44.20 | 0 | 0 | 0 |
08/04/2022 |
46.40
|
105,600 | 46 | 46.90 | 45 | 0 | 0 | 0 |
07/04/2022 |
46
|
98,100 | 46.10 | 46.10 | 41.60 | 0 | 0 | 0 |
06/04/2022 |
46.10
|
55,600 | 46.80 | 46.80 | 42.40 | 0 | 0 | 0 |
05/04/2022 |
46.80
|
85,907 | 46.90 | 47 | 45.90 | 0 | 0 | 0 |
04/04/2022 |
46.90
|
210,115 | 46.40 | 48 | 45.30 | 0 | 0 | 0 |
01/04/2022 |
46.40
|
172,900 | 46.90 | 47 | 45 | 0 | 0 | 0 |
31/03/2022 |
46.90
|
206,107 | 47.50 | 47.80 | 44 | 0 | 0 | 0 |
30/03/2022 |
47.50
|
220,446 | 47.70 | 49 | 45.60 | 0 | 0 | 0 |
29/03/2022 |
47.70
|
194,900 | 47.50 | 47.80 | 46 | 0 | 0 | 0 |
28/03/2022 |
47.50
|
164,400 | 48 | 48.50 | 46.80 | 0 | 0 | 0 |
25/03/2022 |
48
|
299,317 | 48 | 48.90 | 47.10 | 0 | 0 | 0 |
24/03/2022 |
48
|
234,013 | 48 | 48.40 | 46.50 | 0 | 0 | 0 |
23/03/2022 |
48
|
188,500 | 47.70 | 48 | 46.10 | 0 | 0 | 0 |
22/03/2022 |
47.70
|
164,100 | 48 | 48.50 | 46.70 | 0 | 0 | 0 |
21/03/2022 |
48
|
220,010 | 47.90 | 48.20 | 47 | 0 | 0 | 0 |
18/03/2022 |
47.90
|
209,800 | 48 | 48.10 | 46.30 | 0 | 0 | 0 |
17/03/2022 |
48
|
364,400 | 49 | 49.50 | 47.50 | 0 | 0 | 0 |
16/03/2022 |
49
|
123,900 | 48.50 | 49.10 | 48 | 0 | 0 | 0 |
15/03/2022 |
48.50
|
207,900 | 48.50 | 49.50 | 48.50 | 0 | 0 | 0 |
14/03/2022 |
48.50
|
174,800 | 47 | 49.50 | 46 | 0 | 5,200 | -0.3 |
11/03/2022 |
47
|
158,710 | 46 | 47.60 | 44.50 | 0 | 0 | 0 |
10/03/2022 |
46
|
87,551 | 47 | 47 | 45.20 | 0 | 0 | 0 |
09/03/2022 |
47
|
183,920 | 48.10 | 48.10 | 46.10 | 0 | 0 | 0 |
08/03/2022 |
48.10
|
223,900 | 44.50 | 48.50 | 42.70 | 0 | 2,400 | -0.1 |
07/03/2022 |
44.50
|
205,100 | 44.60 | 44.70 | 42.60 | 0 | 0 | 0 |
04/03/2022 |
44.60
|
111,945 | 45 | 45 | 43.60 | 0 | 0 | 0 |
03/03/2022 |
45
|
51,800 | 44.70 | 45 | 41.90 | 0 | 0 | 0 |
02/03/2022 |
44.70
|
144,102 | 44.80 | 45 | 41 | 0 | 0 | 0 |
01/03/2022 |
44.80
|
192,000 | 44.80 | 45 | 42.20 | 0 | 0 | 0 |
28/02/2022 |
44.80
|
141,300 | 44 | 45.90 | 44.80 | 0 | 0 | 0 |
25/02/2022 |
44
|
153,204 | 43 | 44.40 | 41.50 | 0 | 0 | 0 |
24/02/2022 |
43
|
178,020 | 43 | 44.90 | 41 | 0 | 0 | 0 |
23/02/2022 |
43
|
253,036 | 43 | 44 | 42 | 0 | 0 | 0 |
22/02/2022 |
43
|
110,300 | 44.10 | 45 | 43 | 0 | 0 | 0 |
21/02/2022 |
44.10
|
112,820 | 42.80 | 47 | 41.60 | 0 | 0 | 0 |
18/02/2022 |
42.80
|
46,900 | 42.80 | 43.20 | 42.70 | 0 | 0 | 0 |
17/02/2022 |
42.80
|
70,700 | 43 | 43 | 40 | 0 | 0 | 0 |
16/02/2022 |
43
|
109,300 | 43 | 43 | 41.50 | 0 | 0 | 0 |
15/02/2022 |
43
|
123,710 | 42.80 | 43 | 41 | 0 | 0 | 0 |
14/02/2022 |
42.80
|
125,100 | 43.80 | 43.80 | 42.80 | 0 | 0 | 0 |
11/02/2022 |
43.80
|
207,600 | 43.90 | 43.90 | 42.80 | 0 | 0 | 0 |
10/02/2022 |
43.90
|
178,145 | 43.60 | 43.90 | 43 | 0 | 0 | 0 |
09/02/2022 |
43.60
|
108,640 | 43.60 | 43.60 | 42.90 | 0 | 0 | 0 |
08/02/2022 |
43.60
|
176,420 | 42.70 | 44 | 42.50 | 0 | 0 | 0 |
07/02/2022 |
42.70
|
225,545 | 38.90 | 42.70 | 40 | 0 | 0 | 0 |
28/01/2022 |
38.90
|
130,300 | 40.50 | 40.50 | 38.70 | 0 | 0 | 0 |
27/01/2022 |
40.50
|
172,600 | 40.50 | 43 | 39.50 | 0 | 0 | 0 |
26/01/2022 |
40.50
|
163,601 | 40.20 | 44 | 38.20 | 0 | 0 | 0 |
25/01/2022 |
40.20
|
22,256 | 41.90 | 42.60 | 37.80 | 0 | 0 | 0 |
24/01/2022 |
41.90
|
38,300 | 41.90 | 46 | 41.90 | 0 | 0 | 0 |
21/01/2022 |
41.90
|
5,241,166 | 38.10 | 41.90 | 34.30 | 0 | 0 | 0 |
20/01/2022 |
38.10
|
21,700 | 42.30 | 42.30 | 38.10 | 0 | 0 | 0 |
19/01/2022 |
42.30
|
13,100 | 47 | 51 | 42.30 | 0 | 0 | 0 |
18/01/2022 |
47
|
25,500 | 46.80 | 47 | 42.20 | 0 | 0 | 0 |
17/01/2022 |
46.80
|
54,200 | 51.90 | 51.90 | 46.80 | 0 | 0 | 0 |
14/01/2022 |
51.90
|
30,900 | 52 | 52 | 47.40 | 0 | 0 | 0 |
13/01/2022 |
52
|
40,100 | 54.80 | 54.80 | 51 | 0 | 0 | 0 |
12/01/2022 |
54.80
|
41,710 | 50 | 55 | 48.50 | 0 | 0 | 0 |
11/01/2022 |
50
|
29,714 | 47.50 | 50 | 47.40 | 0 | 0 | 0 |
10/01/2022 |
47.50
|
23,700 | 43.50 | 47.80 | 43.60 | 0 | 0 | 0 |
07/01/2022 |
43.50
|
68,012 | 39.60 | 43.50 | 39.60 | 0 | 0 | 0 |
06/01/2022 |
39.60
|
26,000 | 39.50 | 39.60 | 38.80 | 0 | 0 | 0 |
05/01/2022 |
39.50
|
145,200 | 37.60 | 40.90 | 35.60 | 0 | 0 | 0 |
04/01/2022 |
37.60
|
35,209 | 37.50 | 38.40 | 37.40 | 0 | 0 | 0 |
31/12/2021 |
37.50
|
7,300 | 35.10 | 38.60 | 35.50 | 0 | 0 | 0 |
30/12/2021 |
35.10
|
4,200 | 37.90 | 37.90 | 35 | 0 | 0 | 0 |
29/12/2021 |
37.90
|
11,300 | 36.60 | 40 | 34.10 | 0 | 0 | 0 |
28/12/2021 |
36.60
|
1,000 | 37.90 | 37.90 | 34.60 | 0 | 0 | 0 |
27/12/2021 |
37.90
|
2,100 | 36.80 | 39.80 | 37.90 | 0 | 0 | 0 |
24/12/2021 |
36.80
|
9,901 | 33.50 | 36.80 | 34.90 | 0 | 0 | 0 |
23/12/2021 |
33.50
|
7,200 | 36.10 | 36.50 | 33.40 | 0 | 0 | 0 |
22/12/2021 |
36.10
|
1,214 | 36.50 | 40 | 35 | 0 | 0 | 0 |
21/12/2021 |
36.50
|
25,926 | 33.20 | 36.50 | 36 | 0 | 0 | 0 |
20/12/2021 |
33.20
|
6,900 | 36.40 | 36.40 | 33.10 | 0 | 100 | -0.0 |
17/12/2021 |
36.40
|
59,200 | 33.10 | 36.40 | 30 | 0 | 0 | 0 |
16/12/2021 |
33.10
|
14,597 | 36.70 | 37.50 | 33.10 | 0 | 0 | 0 |
15/12/2021 |
36.70
|
6,200 | 36.70 | 40.30 | 34.20 | 0 | 0 | 0 |
14/12/2021 |
36.70
|
37,964 | 33.40 | 36.70 | 33.40 | 0 | 0 | 0 |
13/12/2021 |
33.40
|
40,137 | 37.10 | 37.10 | 33.40 | 0 | 0 | 0 |
10/12/2021 |
37.10
|
20,319 | 37.30 | 37.30 | 37.10 | 0 | 0 | 0 |
09/12/2021 |
37.30
|
69,734 | 36.60 | 38.50 | 36.60 | 0 | 0 | 0 |
08/12/2021 |
36.60
|
315,903 | 39.10 | 43 | 36.60 | 0 | 0 | 0 |
07/12/2021 |
39.10
|
90,787 | 35.60 | 39.10 | 38.80 | 0 | 0 | 0 |
06/12/2021 |
35.60
|
323,142 | 32.40 | 35.60 | 34 | 0 | 0 | 0 |
03/12/2021 |
32.40
|
196,820 | 29.50 | 32.40 | 31.70 | 0 | 0 | 0 |
02/12/2021 |
29.50
|
46,400 | 26.90 | 29.50 | 29.40 | 0 | 0 | 0 |
01/12/2021 |
26.90
|
58,139 | 24.50 | 26.90 | 26.90 | 0 | 0 | 0 |
30/11/2021 |
24.50
|
70,469 | 22.30 | 24.50 | 24.50 | 0 | 0 | 0 |
29/11/2021 |
22.30
|
33,233 | 20.30 | 22.30 | 22.30 | 0 | 0 | 0 |