Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
-2.60 | -3.77% | 51,000 | -2,600 | -0.2 |
65.10
69.90
66.40
|
2 tháng
(2024-07-22) |
-2.40 | -3.49% | 72,100 | -9,320 | -0.6 |
65.10
71.90
66.40
|
3 tháng
(2024-06-24) |
-3.60 | -5.14% | 104,700 | -17,120 | -1.2 |
65.10
73.10
66.40
|
6 tháng
(2024-03-25) |
-5.80 | -8.03% | 222,400 | 6,680 | 0.5 |
65.10
73.10
66.40
|
12 tháng
(2023-09-26) |
18.22 | 37.83% | 596,100 | 53,291 | 3.8 |
46.44
76.50
66.40
|
24 tháng
(2022-10-03) |
23.70 | 55.49% | 958,600 | 136,642 | 10.2 |
39.50
76.50
66.40
|
36 tháng
(2021-10-06) |
31.36 | 89.48% | 1,906,300 | 237,992 | 16.1 |
35.04
76.50
66.40
|
60 tháng
(2019-10-17) |
44.46 | 202.70% | 3,912,620 | 347,662 | 20.1 |
19.78
76.50
66.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
22/04/2022 |
48.51
|
4,700 | 48.28 | 48.51 | 48.28 | 4,600 | 0 | 0.3 |
21/04/2022 |
48.28
|
1,300 | 47.89 | 48.98 | 47.97 | 1,200 | 0 | 0.1 |
20/04/2022 |
47.89
|
2,600 | 48.28 | 48.28 | 47.89 | 2,000 | 0 | 0.1 |
19/04/2022 |
48.28
|
1,000 | 47.89 | 48.28 | 48.28 | 1,000 | 0 | 0.1 |
18/04/2022 |
47.89
|
600 | 47.89 | 47.89 | 47.89 | 600 | 0 | 0.0 |
15/04/2022 |
47.89
|
1,600 | 47.50 | 47.89 | 47.50 | 300 | 0 | 0 |
14/04/2022 |
47.50
|
1,400 | 47.50 | 48.28 | 47.50 | 600 | 0 | 0.0 |
13/04/2022 |
47.50
|
4,300 | 46.72 | 47.50 | 46.80 | 3,700 | 0 | 0.2 |
12/04/2022 |
46.72
|
500 | 46.72 | 46.72 | 46.72 | 500 | 200 | 0.0 |
08/04/2022 |
46.72
|
1,400 | 46.72 | 46.72 | 46.72 | 1,400 | 0 | 0.1 |
07/04/2022 |
46.72
|
5,100 | 47.50 | 47.66 | 46.72 | 3,900 | 0 | 0.2 |
06/04/2022 |
47.50
|
700 | 47.11 | 47.50 | 47.35 | 100 | 0 | 0.0 |
05/04/2022 |
47.11
|
10,600 | 46.96 | 47.11 | 46.96 | 8,700 | 0 | 0.5 |
04/04/2022 |
46.96
|
4,400 | 46.72 | 47.11 | 46.80 | 2,200 | 0 | 0.1 |
01/04/2022 |
46.72
|
900 | 46.72 | 46.72 | 46.65 | 0 | 0 | 0 |
31/03/2022 |
46.72
|
3,400 | 46.72 | 46.72 | 46.65 | 0 | 0 | 0 |
30/03/2022 |
46.72
|
1,000 | 46.72 | 46.72 | 46.72 | 1,000 | 0 | 0.1 |
29/03/2022 |
46.72
|
1,300 | 45.63 | 46.72 | 45.79 | 800 | 0 | 0.0 |
28/03/2022 |
45.63
|
200 | 45.17 | 46.49 | 45.63 | 0 | 0 | 0 |
25/03/2022 |
45.17
|
2,000 | 45.56 | 45.56 | 45.17 | 2,000 | 0 | 0.1 |
24/03/2022 |
45.56
|
2,800 | 45.87 | 45.87 | 45.32 | 600 | 1,500 | -0.1 |
23/03/2022 |
45.87
|
500 | 45.94 | 45.94 | 45.87 | 0 | 0 | 0 |
22/03/2022 |
45.94
|
0 | 45.94 | 45.94 | 45.94 | 0 | 0 | 0 |
21/03/2022 |
45.94
|
200 | 45.94 | 46.72 | 45.94 | 100 | 0 | 0.0 |
18/03/2022 |
45.94
|
4,400 | 46.65 | 46.72 | 45.94 | 4,300 | 0 | 0.3 |
17/03/2022 |
46.65
|
300 | 46.10 | 46.65 | 46.10 | 0 | 0 | 0 |
16/03/2022 |
46.10
|
100 | 44.62 | 46.10 | 46.10 | 0 | 0 | 0 |
15/03/2022 |
44.62
|
8,400 | 47.35 | 47.35 | 44.54 | 0 | 0 | 0 |
14/03/2022 |
47.35
|
100 | 46.72 | 47.35 | 47.35 | 0 | 0 | 0 |
11/03/2022 |
46.72
|
1,800 | 46.72 | 46.80 | 46.72 | 1,700 | 0 | 0.1 |
10/03/2022 |
46.72
|
1,300 | 46.57 | 46.96 | 46.72 | 1,200 | 0 | 0.1 |
09/03/2022 |
46.57
|
800 | 46.18 | 46.57 | 46.02 | 100 | 0 | 0.0 |
08/03/2022 |
46.18
|
6,900 | 45.94 | 46.33 | 46.10 | 100 | 6,000 | -0.3 |
07/03/2022 |
45.94
|
22,900 | 45.79 | 45.94 | 45.24 | 4,300 | 100 | 0.2 |
04/03/2022 |
45.79
|
1,800 | 45.48 | 45.79 | 44.54 | 700 | 0 | 0.0 |
03/03/2022 |
45.48
|
2,300 | 44.39 | 45.48 | 44.39 | 1,000 | 0 | 0.1 |
02/03/2022 |
44.39
|
1,500 | 45.71 | 45.71 | 44.39 | 0 | 0 | 0 |
01/03/2022 |
45.71
|
900 | 46.18 | 46.18 | 44.78 | 0 | 0 | 0 |
28/02/2022 |
46.18
|
2,400 | 46.65 | 46.65 | 44.39 | 1,100 | 1,000 | 0.0 |
25/02/2022 |
46.65
|
2,400 | 44.54 | 46.65 | 44.39 | 1,600 | 2,000 | -0.0 |
24/02/2022 |
44.54
|
1,600 | 46.57 | 46.57 | 43.92 | 700 | 1,000 | -0.0 |
23/02/2022 |
46.57
|
10,100 | 47.11 | 47.11 | 43.84 | 0 | 0 | 0 |
22/02/2022 |
47.11
|
2,300 | 47.11 | 47.11 | 44.39 | 0 | 2,000 | -0.1 |
21/02/2022 |
47.11
|
11,700 | 47.66 | 47.66 | 44.54 | 6,800 | 0 | 0.4 |
18/02/2022 |
47.66
|
0 | 47.66 | 47.66 | 47.66 | 0 | 0 | 0 |
17/02/2022 |
47.66
|
7,300 | 47.35 | 47.74 | 47.50 | 600 | 0 | 0.0 |
16/02/2022 |
47.35
|
19,300 | 47.50 | 47.89 | 47.11 | 0 | 0 | 0 |
15/02/2022 |
47.50
|
20,600 | 44.70 | 47.50 | 44.78 | 2,000 | 0 | 0.1 |
14/02/2022 |
44.70
|
7,700 | 44.70 | 44.78 | 44.70 | 0 | 0 | 0 |
11/02/2022 |
44.70
|
1,100 | 44.54 | 44.78 | 44.08 | 0 | 0 | 0 |
10/02/2022 |
44.54
|
700 | 44.78 | 44.78 | 42.83 | 300 | 0 | 0.0 |
09/02/2022 |
44.78
|
300 | 44.70 | 44.78 | 44.70 | 200 | 0 | 0.0 |
08/02/2022 |
44.70
|
5,000 | 44.39 | 44.78 | 43.61 | 4,600 | 0 | 0.3 |
07/02/2022 |
44.39
|
28,000 | 44.54 | 44.70 | 44.15 | 3,800 | 1,000 | 0.2 |
28/01/2022 |
44.54
|
1,400 | 44.31 | 44.70 | 44.31 | 300 | 0 | 0.0 |
27/01/2022 |
44.31
|
15,200 | 44.23 | 44.54 | 44.15 | 300 | 0 | 0.0 |
26/01/2022 |
44.23
|
7,300 | 43.61 | 44.23 | 43.61 | 0 | 0 | 0 |
25/01/2022 |
43.61
|
17,900 | 42.83 | 43.61 | 43.22 | 1,600 | 0 | 0.1 |
24/01/2022 |
42.83
|
2,400 | 42.36 | 42.83 | 42.52 | 100 | 0 | 0.0 |
21/01/2022 |
42.36
|
3,900 | 42.05 | 42.36 | 42.21 | 0 | 0 | 0 |
20/01/2022 |
42.05
|
0 | 42.05 | 42.05 | 42.05 | 0 | 0 | 0 |
19/01/2022 |
42.05
|
300 | 41.58 | 42.05 | 41.58 | 100 | 0 | 0.0 |
18/01/2022 |
41.58
|
5,800 | 41.51 | 41.66 | 41.58 | 1,200 | 0 | 0.1 |
17/01/2022 |
41.51
|
3,100 | 41.51 | 42.44 | 41.51 | 0 | 0 | 0 |
14/01/2022 |
41.51
|
55,900 | 40.49 | 43.30 | 40.49 | 1,000 | 0 | 0.1 |
13/01/2022 |
40.49
|
500 | 40.49 | 40.49 | 38.94 | 300 | 100 | 0.0 |
12/01/2022 |
40.49
|
100 | 39.09 | 40.49 | 40.49 | 0 | 0 | 0 |
11/01/2022 |
39.09
|
5,300 | 39.40 | 39.95 | 39.09 | 100 | 100 | -0 |
10/01/2022 |
39.40
|
4,200 | 40.73 | 40.73 | 39.33 | 100 | 0 | 0 |
07/01/2022 |
40.73
|
0 | 40.73 | 40.73 | 40.73 | 0 | 0 | 0 |
06/01/2022 |
40.73
|
800 | 40.88 | 40.88 | 38.94 | 700 | 0 | 0.0 |
05/01/2022 |
40.88
|
2,500 | 40.88 | 41.27 | 40.88 | 2,400 | 0 | 0.1 |
04/01/2022 |
40.88
|
700 | 40.10 | 40.88 | 40.42 | 0 | 0 | 0 |
31/12/2021 |
40.10
|
4,000 | 40.49 | 40.96 | 39.71 | 3,600 | 0 | 0.2 |
30/12/2021 |
40.49
|
2,400 | 39.33 | 40.49 | 38.94 | 1,300 | 0 | 0.1 |
29/12/2021 |
39.33
|
1,300 | 39.71 | 39.71 | 39.33 | 0 | 0 | 0 |
28/12/2021 |
39.71
|
0 | 39.71 | 39.71 | 39.71 | 0 | 0 | 0 |
27/12/2021 |
39.71
|
3,600 | 39.48 | 39.71 | 38.94 | 2,500 | 0 | 0.1 |
24/12/2021 |
39.48
|
4,600 | 37.38 | 39.71 | 39.25 | 0 | 0 | 0 |
23/12/2021 |
37.38
|
3,900 | 39.33 | 39.33 | 37.38 | 2,700 | 0 | 0.1 |
22/12/2021 |
39.33
|
0 | 39.33 | 39.33 | 39.33 | 0 | 0 | 0 |
21/12/2021 |
39.33
|
1,000 | 38.94 | 39.33 | 39.33 | 0 | 0 | 0 |
20/12/2021 |
38.94
|
200 | 38.94 | 38.94 | 38.94 | 0 | 0 | 0 |
17/12/2021 |
38.94
|
500 | 38.35 | 40.96 | 38.94 | 300 | 0 | 0.0 |
16/12/2021 |
38.35
|
2,600 | 38.55 | 38.62 | 38.20 | 2,200 | 0 | 0.1 |
15/12/2021 |
38.55
|
1,000 | 38.94 | 38.94 | 38.55 | 1,000 | 0 | 0.0 |
14/12/2021 |
38.94
|
2,700 | 38.51 | 38.94 | 38.51 | 1,400 | 0 | 0.1 |
13/12/2021 |
38.51
|
7,200 | 38.78 | 38.86 | 38.24 | 1,400 | 0 | 0.1 |
10/12/2021 |
38.78
|
1,100 | 38.16 | 38.78 | 38.55 | 600 | 0 | 0.0 |
09/12/2021 |
38.16
|
300 | 38.55 | 38.55 | 37.92 | 200 | 0 | 0.0 |
08/12/2021 |
38.55
|
2,200 | 38.94 | 38.94 | 38.55 | 2,000 | 0 | 0.1 |
07/12/2021 |
38.94
|
500 | 38.86 | 38.94 | 38.86 | 400 | 0 | 0.0 |
06/12/2021 |
38.86
|
2,600 | 38.86 | 38.86 | 36.17 | 100 | 2,200 | -0.1 |
03/12/2021 |
38.86
|
700 | 38.86 | 38.86 | 37.38 | 0 | 0 | 0 |
02/12/2021 |
38.86
|
0 | 38.86 | 38.86 | 38.86 | 0 | 0 | 0 |
01/12/2021 |
38.86
|
0 | 38.86 | 38.86 | 38.86 | 0 | 0 | 0 |
30/11/2021 |
38.86
|
2,200 | 38.62 | 38.86 | 36.60 | 1,100 | 0 | 0.1 |
29/11/2021 |
38.62
|
400 | 38.59 | 38.66 | 38.55 | 100 | 100 | 0 |
26/11/2021 |
38.59
|
3,900 | 38.31 | 38.59 | 38.55 | 1,100 | 500 | 0.0 |
25/11/2021 |
38.31
|
1,100 | 38.24 | 38.94 | 38.31 | 0 | 0 | 0 |