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) |
4.20 | 4.79% | 65,100 | -4,900 | -0.4 |
86.28
93.87
91.90
|
2 tháng
(2024-07-22) |
-1.78 | -1.90% | 143,900 | -5,400 | -0.5 |
85.52
93.87
91.90
|
3 tháng
(2024-06-21) |
-2.72 | -2.88% | 185,300 | -13,401 | -1.2 |
85.52
94.72
91.90
|
6 tháng
(2024-03-25) |
13.39 | 17.06% | 729,900 | -36,700 | -3.6 |
77.27
100.03
91.90
|
12 tháng
(2023-09-25) |
37.57 | 69.16% | 1,413,900 | -31,590 | -3.0 |
52.72
100.03
91.90
|
24 tháng
(2022-09-30) |
49.01 | 114.27% | 2,293,672 | -22,066 | -2.4 |
34.85
100.03
91.90
|
36 tháng
(2021-10-05) |
45.03 | 96.07% | 3,053,340 | 13,134 | -0.5 |
34.85
100.03
91.90
|
60 tháng
(2019-10-16) |
66.65 | 264.02% | 5,083,229 | -6,397 | -1.2 |
21.04
100.03
91.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
26/04/2022 |
45.41
|
0 | 45.41 | 45.41 | 45.41 | 0 | 0 | 0 |
25/04/2022 |
45.41
|
211 | 45.41 | 45.41 | 45.17 | 0 | 0 | 0 |
22/04/2022 |
45.41
|
1,200 | 43.87 | 45.41 | 43.46 | 0 | 0 | 0 |
21/04/2022 |
43.87
|
15,000 | 45.17 | 45.17 | 43.87 | 0 | 0 | 0 |
20/04/2022 |
45.17
|
1,900 | 45.08 | 45.17 | 44.68 | 0 | 1,800 | -0.1 |
19/04/2022 |
45.08
|
0 | 45.08 | 45.08 | 45.08 | 0 | 0 | 0 |
18/04/2022 |
45.08
|
900 | 46.30 | 46.30 | 45.08 | 0 | 600 | -0.0 |
15/04/2022 |
46.30
|
300 | 46.30 | 46.30 | 45.49 | 0 | 0 | 0 |
14/04/2022 |
46.30
|
0 | 46.30 | 46.30 | 46.30 | 0 | 0 | 0 |
13/04/2022 |
46.30
|
600 | 46.38 | 46.38 | 46.22 | 0 | 100 | -0.0 |
12/04/2022 |
46.38
|
716 | 46.55 | 46.71 | 46.22 | 0 | 0 | 0 |
08/04/2022 |
46.55
|
200 | 46.71 | 46.71 | 46.55 | 0 | 0 | 0 |
07/04/2022 |
46.71
|
1,209 | 47.03 | 47.03 | 46.71 | 800 | 0 | 0.0 |
06/04/2022 |
47.03
|
0 | 47.03 | 47.03 | 47.03 | 0 | 0 | 0 |
05/04/2022 |
47.03
|
2,900 | 46.30 | 47.03 | 44.27 | 0 | 2,700 | -0.1 |
04/04/2022 |
46.30
|
1,051 | 46.30 | 46.38 | 46.30 | 0 | 800 | -0.0 |
01/04/2022 |
46.30
|
1,006 | 46.30 | 46.30 | 46.30 | 0 | 0 | 0 |
31/03/2022 |
46.30
|
1,400 | 46.95 | 46.95 | 46.30 | 0 | 0 | 0 |
30/03/2022 |
46.95
|
3,200 | 47.11 | 47.11 | 46.95 | 3,200 | 0 | 0.2 |
29/03/2022 |
47.11
|
2,918 | 47.11 | 47.28 | 47.11 | 2,600 | 0 | 0.2 |
28/03/2022 |
47.11
|
8,401 | 44.52 | 47.52 | 45.73 | 400 | 0 | 0.0 |
25/03/2022 |
44.52
|
8,200 | 43.95 | 44.52 | 44.27 | 0 | 0 | 0 |
24/03/2022 |
43.95
|
2,003 | 44.27 | 44.27 | 43.95 | 1,000 | 0 | 0.1 |
23/03/2022 |
44.27
|
8,300 | 44.27 | 44.35 | 44.27 | 4,300 | 100 | 0.2 |
22/03/2022 |
44.27
|
3,000 | 43.87 | 44.27 | 44.27 | 2,000 | 0 | 0.1 |
21/03/2022 |
43.87
|
1,300 | 44.27 | 44.27 | 43.87 | 0 | 0 | 0 |
18/03/2022 |
44.27
|
4,000 | 43.87 | 44.35 | 43.87 | 3,800 | 0 | 0.2 |
17/03/2022 |
43.87
|
0 | 43.87 | 43.87 | 43.87 | 0 | 0 | 0 |
16/03/2022 |
43.87
|
1,900 | 44.27 | 44.27 | 43.87 | 800 | 0 | 0.0 |
15/03/2022 |
44.27
|
6,600 | 43.87 | 44.27 | 43.87 | 3,000 | 0 | 0.2 |
14/03/2022 |
43.87
|
3,000 | 43.78 | 43.87 | 43.87 | 2,000 | 0 | 0.1 |
11/03/2022 |
43.78
|
0 | 43.78 | 43.78 | 43.78 | 0 | 0 | 0 |
10/03/2022 |
43.78
|
124 | 45.33 | 45.33 | 43.78 | 0 | 0 | 0 |
09/03/2022 |
45.33
|
1,100 | 45.41 | 45.41 | 43.46 | 0 | 0 | 0 |
08/03/2022 |
45.41
|
1,202 | 45.41 | 45.41 | 44.68 | 500 | 0 | 0.0 |
07/03/2022 |
45.41
|
2,403 | 45.65 | 45.65 | 44.84 | 100 | 400 | -0.0 |
04/03/2022 |
45.65
|
1,800 | 46.06 | 46.06 | 45.65 | 1,200 | 0 | 0.1 |
03/03/2022 |
46.06
|
18,800 | 44.43 | 46.06 | 43.87 | 18,100 | 0 | 1.0 |
02/03/2022 |
44.43
|
2,600 | 43.05 | 45.81 | 44.43 | 2,500 | 0 | 0.1 |
01/03/2022 |
43.05
|
5,055 | 43.46 | 43.46 | 43.05 | 3,900 | 2,000 | 0.1 |
28/02/2022 |
43.46
|
4,313 | 43.87 | 43.87 | 43.05 | 1,800 | 0 | 0.1 |
25/02/2022 |
43.87
|
3,000 | 43.87 | 43.87 | 43.87 | 1,000 | 0 | 0.1 |
24/02/2022 |
43.87
|
1,224 | 44.68 | 44.68 | 43.46 | 200 | 0 | 0.0 |
23/02/2022 |
44.68
|
1,200 | 45.41 | 45.41 | 44.68 | 900 | 0 | 0.0 |
22/02/2022 |
45.41
|
3 | 45.41 | 45.41 | 45.41 | 0 | 0 | 0 |
21/02/2022 |
45.41
|
2,600 | 44.03 | 45.41 | 43.87 | 1,300 | 1,500 | -0.0 |
18/02/2022 |
44.03
|
400 | 44.43 | 44.43 | 44.03 | 0 | 0 | 0 |
17/02/2022 |
44.43
|
100 | 44.43 | 44.43 | 44.43 | 0 | 0 | 0 |
16/02/2022 |
44.43
|
100 | 42.40 | 44.43 | 44.43 | 0 | 0 | 0 |
15/02/2022 |
42.40
|
13,930 | 43.95 | 43.95 | 40.62 | 0 | 1,000 | -0.1 |
14/02/2022 |
43.95
|
0 | 43.95 | 43.95 | 43.95 | 0 | 0 | 0 |
11/02/2022 |
43.95
|
633 | 43.78 | 43.95 | 43.87 | 0 | 500 | -0.0 |
10/02/2022 |
43.78
|
1,334 | 43.78 | 43.78 | 43.78 | 1,200 | 0 | 0.1 |
09/02/2022 |
43.78
|
302 | 43.05 | 44.19 | 43.78 | 0 | 0 | 0 |
08/02/2022 |
43.05
|
5,410 | 43.38 | 43.87 | 43.05 | 1,000 | 0 | 0.1 |
07/02/2022 |
43.38
|
5,400 | 43.46 | 43.87 | 43.38 | 1,000 | 400 | 0.0 |
28/01/2022 |
43.46
|
6,800 | 43.46 | 43.46 | 43.46 | 400 | 0 | 0.0 |
27/01/2022 |
43.46
|
2,200 | 43.46 | 43.46 | 40.29 | 200 | 1,800 | -0.1 |
26/01/2022 |
43.46
|
200 | 43.46 | 43.46 | 43.46 | 0 | 0 | 0 |
25/01/2022 |
43.46
|
1,100 | 43.38 | 43.87 | 43.46 | 900 | 200 | 0.0 |
24/01/2022 |
43.38
|
100 | 43.38 | 43.38 | 43.38 | 0 | 0 | 0 |
21/01/2022 |
43.38
|
700 | 43.78 | 43.78 | 43.38 | 0 | 0 | 0 |
20/01/2022 |
43.78
|
5,000 | 44.11 | 44.11 | 43.78 | 0 | 0 | 0 |
19/01/2022 |
44.11
|
900 | 44.35 | 44.35 | 44.11 | 0 | 0 | 0 |
18/01/2022 |
44.35
|
10,200 | 44.52 | 44.52 | 44.35 | 0 | 0 | 0 |
17/01/2022 |
44.52
|
6,200 | 44.60 | 44.60 | 44.52 | 0 | 1,000 | -0.1 |
14/01/2022 |
44.60
|
200 | 44.68 | 44.68 | 44.60 | 100 | 0 | 0.0 |
13/01/2022 |
44.68
|
3,500 | 44.27 | 44.68 | 44.68 | 2,200 | 500 | 0.1 |
12/01/2022 |
44.27
|
2,500 | 44.43 | 44.68 | 44.27 | 0 | 0 | 0 |
11/01/2022 |
44.43
|
4,143 | 44.52 | 44.52 | 44.43 | 100 | 0 | 0.0 |
10/01/2022 |
44.52
|
300 | 44.60 | 44.60 | 44.52 | 0 | 0 | 0 |
07/01/2022 |
44.60
|
2,210 | 44.76 | 44.76 | 44.60 | 0 | 0 | 0 |
06/01/2022 |
44.76
|
1,110 | 45.08 | 45.08 | 44.68 | 0 | 0 | 0 |
05/01/2022 |
45.08
|
1,910 | 45.08 | 45.08 | 44.68 | 0 | 0 | 0 |
04/01/2022 |
45.08
|
2,505 | 45.08 | 45.08 | 45.08 | 2,500 | 0 | 0.1 |
31/12/2021 |
45.08
|
239 | 45.08 | 45.08 | 45.08 | 0 | 0 | 0 |
30/12/2021 |
45.08
|
3,500 | 44.76 | 46.30 | 44.68 | 0 | 0 | 0 |
29/12/2021 |
44.76
|
4,035 | 45.08 | 45.08 | 44.68 | 2,200 | 0 | 0.1 |
28/12/2021 |
45.08
|
40 | 45.08 | 45.08 | 45.08 | 0 | 0 | 0 |
27/12/2021 |
45.08
|
3,300 | 44.68 | 45.08 | 44.68 | 0 | 0 | 0 |
24/12/2021 |
44.68
|
2,100 | 44.68 | 44.68 | 44.68 | 0 | 0 | 0 |
23/12/2021 |
44.68
|
900 | 44.68 | 44.68 | 44.68 | 0 | 0 | 0 |
22/12/2021 |
44.68
|
1,800 | 44.68 | 44.68 | 44.68 | 0 | 0 | 0 |
21/12/2021 |
44.68
|
3,344 | 44.68 | 45.08 | 44.60 | 1,600 | 1,900 | -0.0 |
20/12/2021 |
44.68
|
3,000 | 45.08 | 45.08 | 44.68 | 0 | 0 | 0 |
17/12/2021 |
45.08
|
2,200 | 45.00 | 45.08 | 44.68 | 0 | 0 | 0 |
16/12/2021 |
45.00
|
3,700 | 44.52 | 45.00 | 44.27 | 0 | 2,500 | -0.1 |
15/12/2021 |
44.52
|
800 | 45.08 | 45.08 | 44.52 | 0 | 300 | -0.0 |
14/12/2021 |
45.08
|
1,300 | 44.68 | 45.08 | 44.68 | 0 | 0 | 0 |
13/12/2021 |
44.68
|
2,200 | 44.68 | 44.68 | 44.68 | 0 | 0 | 0 |
10/12/2021 |
44.68
|
300 | 45.08 | 45.08 | 43.87 | 0 | 0 | 0 |
09/12/2021 |
45.08
|
3,300 | 44.84 | 45.08 | 43.87 | 0 | 0 | 0 |
08/12/2021 |
44.84
|
200 | 44.35 | 44.84 | 44.84 | 0 | 0 | 0 |
07/12/2021 |
44.35
|
700 | 44.35 | 44.35 | 44.27 | 0 | 0 | 0 |
06/12/2021 |
44.35
|
2,200 | 44.84 | 44.84 | 44.27 | 0 | 0 | 0 |
03/12/2021 |
44.84
|
0 | 44.84 | 44.84 | 44.84 | 0 | 0 | 0 |
02/12/2021 |
44.84
|
700 | 45.57 | 45.57 | 44.84 | 0 | 0 | 0 |
01/12/2021 |
45.57
|
700 | 45.49 | 45.57 | 45.49 | 0 | 0 | 0 |
30/11/2021 |
45.49
|
3,200 | 46.22 | 46.22 | 45.08 | 0 | 0 | 0 |
29/11/2021 |
46.22
|
1,400 | 45.81 | 46.22 | 45.00 | 0 | 0 | 0 |