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) |
10.30 | 34.92% | 103,300 | 0 | 0 |
28.60
39.80
39.80
|
2 tháng
(2024-07-22) |
10.80 | 37.24% | 128,700 | 0 | 0 |
26.20
39.80
39.80
|
3 tháng
(2024-06-21) |
7.80 | 24.38% | 584,100 | 0 | 0 |
26.20
43
39.80
|
6 tháng
(2024-03-25) |
6.80 | 20.61% | 720,200 | -1,300 | -0.0 |
26.20
43
39.80
|
12 tháng
(2023-09-25) |
17.40 | 77.68% | 2,027,600 | -1,400 | -0.0 |
20.90
43
39.80
|
24 tháng
(2022-09-30) |
16 | 67.23% | 3,112,484 | -1,400 | -0.0 |
15.60
43
39.80
|
36 tháng
(2021-10-05) |
0.13 | 0.33% | 8,752,236 | -12,700 | -0.5 |
15.60
53.26
39.80
|
60 tháng
(2019-10-16) |
28.41 | 249.30% | 44,922,009 | 1,500 | -0.0 |
10.13
53.26
39.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
30/03/2022 |
51.40
|
185,500 | 51.91 | 53.17 | 48.95 | 0 | 200 | -0.0 |
29/03/2022 |
51.91
|
104,500 | 53.26 | 55.11 | 49.12 | 0 | 0 | 0 |
28/03/2022 |
53.26
|
165,619 | 48.45 | 55.70 | 48.61 | 0 | 0 | 0 |
25/03/2022 |
48.45
|
105,024 | 48.11 | 48.78 | 48.11 | 0 | 0 | 0 |
24/03/2022 |
48.11
|
54,700 | 48.11 | 48.45 | 47.86 | 1,600 | 0 | 0.1 |
23/03/2022 |
48.11
|
86,403 | 48.36 | 48.95 | 47.94 | 400 | 0 | 0.0 |
22/03/2022 |
48.36
|
71,400 | 47.86 | 48.87 | 47.69 | 200 | 0 | 0.0 |
21/03/2022 |
47.86
|
115,915 | 46.42 | 48.36 | 46.34 | 1,700 | 0 | 0.1 |
18/03/2022 |
46.42
|
46,520 | 47.26 | 47.26 | 45.58 | 0 | 0 | 0 |
17/03/2022 |
47.26
|
77,200 | 45.58 | 49.80 | 44.31 | 0 | 0 | 0 |
16/03/2022 |
45.58
|
88,100 | 47.26 | 48.11 | 43.04 | 0 | 0 | 0 |
15/03/2022 |
47.26
|
134,500 | 46.84 | 51.48 | 46.59 | 0 | 0 | 0 |
14/03/2022 |
46.84
|
382,931 | 41.36 | 46.84 | 42.20 | 0 | 200 | -0.0 |
11/03/2022 |
41.36
|
61,100 | 40.43 | 41.44 | 40.01 | 0 | 0 | 0 |
10/03/2022 |
40.43
|
21,200 | 40.34 | 40.77 | 40.01 | 0 | 0 | 0 |
09/03/2022 |
40.34
|
39,200 | 41.10 | 41.10 | 39.84 | 0 | 0 | 0 |
08/03/2022 |
41.10
|
29,700 | 41.19 | 41.27 | 40.51 | 0 | 0 | 0 |
07/03/2022 |
41.19
|
47,000 | 41.95 | 41.95 | 40.68 | 0 | 0 | 0 |
04/03/2022 |
41.95
|
54,500 | 40.93 | 42.12 | 40.93 | 0 | 0 | 0 |
03/03/2022 |
40.93
|
38,200 | 39.50 | 40.93 | 39.75 | 0 | 0 | 0 |
02/03/2022 |
39.50
|
47,200 | 39.42 | 40.60 | 39.16 | 0 | 0 | 0 |
01/03/2022 |
39.42
|
42,900 | 39.58 | 39.58 | 38.91 | 0 | 0 | 0 |
28/02/2022 |
39.58
|
67,590 | 39.67 | 39.92 | 38.82 | 0 | 0 | 0 |
25/02/2022 |
39.67
|
21,500 | 39.67 | 40.60 | 39.33 | 0 | 0 | 0 |
24/02/2022 |
39.67
|
63,000 | 39.75 | 40.01 | 38.57 | 0 | 0 | 0 |
23/02/2022 |
39.75
|
87,900 | 41.27 | 41.27 | 38.82 | 0 | 0 | 0 |
22/02/2022 |
41.27
|
74,008 | 42.79 | 43.04 | 40.51 | 0 | 0 | 0 |
21/02/2022 |
42.79
|
189,600 | 42.71 | 46.25 | 42.62 | 0 | 0 | 0 |
18/02/2022 |
42.71
|
303,893 | 37.98 | 42.71 | 37.05 | 0 | 0 | 0 |
17/02/2022 |
37.98
|
25,600 | 36.71 | 37.98 | 36.46 | 0 | 0 | 0 |
16/02/2022 |
36.71
|
11,500 | 36.29 | 36.71 | 36.29 | 0 | 0 | 0 |
15/02/2022 |
36.29
|
15,400 | 36.29 | 36.29 | 35.45 | 0 | 0 | 0 |
14/02/2022 |
36.29
|
4,600 | 36.63 | 36.63 | 36.12 | 0 | 0 | 0 |
11/02/2022 |
36.63
|
12,600 | 37.22 | 37.22 | 36.55 | 200 | 2,100 | -0.1 |
10/02/2022 |
37.22
|
17,800 | 36.21 | 37.90 | 36.46 | 0 | 7,000 | -0.3 |
09/02/2022 |
36.21
|
18,500 | 36.71 | 37.14 | 35.95 | 0 | 0 | 0 |
08/02/2022 |
36.71
|
28,600 | 38.40 | 38.66 | 36.38 | 0 | 0 | 0 |
07/02/2022 |
38.40
|
25,800 | 39.67 | 39.67 | 37.98 | 0 | 0 | 0 |
28/01/2022 |
39.67
|
13,221 | 40.51 | 41.78 | 39.50 | 0 | 0 | 0 |
27/01/2022 |
40.51
|
87,600 | 36.12 | 41.53 | 36.71 | 0 | 0 | 0 |
26/01/2022 |
36.12
|
11,300 | 36.29 | 37.05 | 36.12 | 0 | 0 | 0 |
25/01/2022 |
36.29
|
6,200 | 36.29 | 36.29 | 36.04 | 0 | 0 | 0 |
24/01/2022 |
36.29
|
12,600 | 37.81 | 37.81 | 36.29 | 0 | 0 | 0 |
21/01/2022 |
37.81
|
2,500 | 35.70 | 39.08 | 36.29 | 0 | 0 | 0 |
20/01/2022 |
35.70
|
11,700 | 39.25 | 39.25 | 35.62 | 0 | 0 | 0 |
19/01/2022 |
39.25
|
200 | 36.71 | 39.25 | 39.25 | 0 | 0 | 0 |
18/01/2022 |
36.71
|
20,000 | 37.98 | 37.98 | 35.45 | 0 | 0 | 0 |
17/01/2022 |
37.98
|
12,500 | 37.14 | 40.43 | 34.18 | 0 | 0 | 0 |
14/01/2022 |
37.14
|
20,003 | 41.61 | 41.61 | 37.14 | 0 | 0 | 0 |
13/01/2022 |
41.61
|
4,200 | 41.61 | 41.86 | 41.61 | 0 | 0 | 0 |
12/01/2022 |
41.61
|
18,300 | 44.06 | 44.06 | 41.36 | 0 | 0 | 0 |
11/01/2022 |
44.06
|
113,900 | 37.14 | 45.32 | 39.42 | 0 | 0 | 0 |
10/01/2022 |
37.14
|
4,600 | 38.40 | 39.67 | 35.45 | 0 | 0 | 0 |
07/01/2022 |
38.40
|
12,900 | 35.45 | 38.74 | 35.87 | 0 | 0 | 0 |
06/01/2022 |
35.45
|
8,500 | 35.45 | 35.45 | 35.28 | 0 | 0 | 0 |
05/01/2022 |
35.45
|
1,500 | 35.45 | 35.45 | 35.45 | 0 | 0 | 0 |
04/01/2022 |
35.45
|
2,705 | 35.45 | 35.45 | 35.45 | 0 | 0 | 0 |
31/12/2021 |
35.45
|
5,200 | 35.53 | 38.49 | 32.16 | 0 | 0 | 0 |
30/12/2021 |
35.53
|
1,700 | 35.45 | 35.79 | 33.76 | 0 | 0 | 0 |
29/12/2021 |
35.45
|
2,200 | 37.05 | 37.05 | 35.45 | 0 | 0 | 0 |
28/12/2021 |
37.05
|
100 | 38.74 | 38.74 | 37.05 | 0 | 0 | 0 |
27/12/2021 |
38.74
|
1,100 | 35.53 | 38.74 | 34.60 | 0 | 0 | 0 |
24/12/2021 |
35.53
|
3,705 | 35.62 | 35.62 | 35.45 | 0 | 0 | 0 |
23/12/2021 |
35.62
|
8,700 | 36.21 | 36.21 | 35.28 | 0 | 0 | 0 |
22/12/2021 |
36.21
|
14,100 | 35.36 | 36.29 | 32.16 | 0 | 0 | 0 |
21/12/2021 |
35.36
|
3,600 | 34.35 | 35.36 | 34.35 | 0 | 0 | 0 |
20/12/2021 |
34.35
|
3,200 | 36.29 | 36.29 | 34.27 | 0 | 0 | 0 |
17/12/2021 |
36.29
|
1,300 | 35.45 | 38.74 | 36.29 | 0 | 0 | 0 |
16/12/2021 |
35.45
|
4,000 | 38.32 | 38.32 | 35.45 | 0 | 0 | 0 |
15/12/2021 |
38.32
|
0 | 38.32 | 38.32 | 38.32 | 0 | 0 | 0 |
14/12/2021 |
38.32
|
3,100 | 37.98 | 40.09 | 37.14 | 0 | 0 | 0 |
13/12/2021 |
37.98
|
61,900 | 39.50 | 39.50 | 36.29 | 0 | 0 | 0 |
10/12/2021 |
39.50
|
13,716 | 34.52 | 39.50 | 34.60 | 0 | 0 | 0 |
09/12/2021 |
34.52
|
1 | 34.60 | 34.60 | 34.52 | 0 | 0 | 0 |
08/12/2021 |
34.60
|
1 | 34.60 | 34.60 | 34.52 | 0 | 0 | 0 |
07/12/2021 |
34.60
|
300 | 36.21 | 36.21 | 32.92 | 0 | 0 | 0 |
06/12/2021 |
36.21
|
300 | 34.60 | 36.21 | 33.76 | 0 | 0 | 0 |
03/12/2021 |
34.60
|
400 | 34.60 | 34.60 | 34.60 | 0 | 0 | 0 |
02/12/2021 |
34.60
|
5,600 | 34.60 | 34.60 | 34.60 | 0 | 0 | 0 |
01/12/2021 |
34.60
|
3,500 | 35.36 | 35.36 | 34.18 | 0 | 0 | 0 |
30/11/2021 |
35.36
|
1,400 | 35.28 | 35.36 | 34.60 | 0 | 0 | 0 |
29/11/2021 |
35.28
|
600 | 34.60 | 35.87 | 33.76 | 0 | 0 | 0 |
26/11/2021 |
34.60
|
1,800 | 33.84 | 37.14 | 34.60 | 0 | 0 | 0 |
25/11/2021 |
33.84
|
1,300 | 37.81 | 37.81 | 33.76 | 0 | 0 | 0 |
24/11/2021 |
37.81
|
3,400 | 34.60 | 37.81 | 32.41 | 0 | 2,000 | -0.1 |
23/11/2021 |
34.60
|
4,800 | 34.18 | 34.60 | 34.60 | 0 | 0 | 0 |
22/11/2021 |
34.18
|
12,509 | 35.62 | 35.87 | 34.18 | 0 | 2,500 | -0.1 |
19/11/2021 |
35.62
|
316 | 35.45 | 36.29 | 35.62 | 0 | 0 | 0 |
18/11/2021 |
35.45
|
3,500 | 34.77 | 36.04 | 33.34 | 0 | 0 | 0 |
17/11/2021 |
34.77
|
404 | 35.03 | 37.05 | 34.77 | 0 | 0 | 0 |
16/11/2021 |
35.03
|
2,300 | 35.45 | 35.45 | 34.60 | 0 | 0 | 0 |
15/11/2021 |
35.45
|
20,600 | 36.29 | 36.29 | 35.45 | 0 | 0 | 0 |
12/11/2021 |
36.29
|
2,300 | 37.56 | 37.56 | 34.60 | 0 | 0 | 0 |
11/11/2021 |
37.56
|
4,800 | 37.14 | 37.56 | 35.45 | 0 | 0 | 0 |
10/11/2021 |
37.14
|
100 | 36.71 | 37.14 | 37.14 | 0 | 0 | 0 |
09/11/2021 |
36.71
|
10,100 | 37.98 | 37.98 | 36.71 | 0 | 0 | 0 |
08/11/2021 |
37.98
|
200 | 37.56 | 37.98 | 37.90 | 0 | 0 | 0 |
05/11/2021 |
37.56
|
7,700 | 37.14 | 37.56 | 36.29 | 0 | 0 | 0 |
04/11/2021 |
37.14
|
4,100 | 38.66 | 38.66 | 37.14 | 100 | 0 | 0.0 |
03/11/2021 |
38.66
|
27,300 | 37.98 | 38.82 | 37.98 | 0 | 0 | 0 |