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) |
1.78 | 4.80% | 20,100 | -100 | -0.0 |
37.02
41.80
38.80
|
2 tháng
(2024-07-22) |
6.40 | 19.75% | 22,800 | -100 | -0.0 |
32.40
41.80
38.80
|
3 tháng
(2024-06-21) |
4.49 | 13.10% | 28,100 | -200 | -0.0 |
31.92
41.80
38.80
|
6 tháng
(2024-03-25) |
7.64 | 24.51% | 39,900 | -200 | -0.0 |
29.64
41.80
38.80
|
12 tháng
(2023-09-25) |
8.73 | 29.05% | 55,400 | -200 | -0.0 |
27.64
41.80
38.80
|
24 tháng
(2022-09-30) |
-0.35 | -0.89% | 151,500 | 2,900 | 8.9 |
25.16
41.80
38.80
|
36 tháng
(2021-10-05) |
-7.37 | -15.97% | 342,600 | 32,700 | 13.4 |
25.16
46.17
38.80
|
60 tháng
(2019-10-16) |
10.29 | 36.11% | 1,837,320 | 652,790 | 44.7 |
25.16
47.04
38.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
17/06/2021 |
45.30
|
0 | 45.30 | 45.30 | 45.30 | 0 | 0 | 0 |
16/06/2021 |
45.30
|
0 | 45.30 | 45.30 | 45.30 | 0 | 0 | 0 |
15/06/2021 |
45.30
|
0 | 45.30 | 45.30 | 45.30 | 0 | 0 | 0 |
14/06/2021 |
45.30
|
0 | 45.30 | 45.30 | 45.30 | 0 | 0 | 0 |
11/06/2021 |
45.30
|
100 | 45.74 | 45.74 | 45.30 | 0 | 0 | 0 |
10/06/2021 |
45.74
|
500 | 45.74 | 45.74 | 45.74 | 0 | 0 | 0 |
09/06/2021 |
45.74
|
2,000 | 43.56 | 45.74 | 45.74 | 2,000 | 0 | 0.1 |
08/06/2021 |
43.56
|
700 | 45.74 | 45.74 | 43.56 | 0 | 0 | 0 |
07/06/2021 |
45.74
|
200 | 45.74 | 45.74 | 45.74 | 0 | 0 | 0 |
04/06/2021 |
45.74
|
0 | 45.74 | 45.74 | 45.74 | 0 | 0 | 0 |
03/06/2021 |
45.74
|
200 | 45.74 | 45.74 | 45.74 | 0 | 0 | 0 |
02/06/2021 |
45.74
|
200 | 44.43 | 45.74 | 45.74 | 0 | 0 | 0 |
01/06/2021 |
44.43
|
0 | 44.43 | 44.43 | 44.43 | 0 | 0 | 0 |
31/05/2021 |
44.43
|
0 | 44.43 | 44.43 | 44.43 | 0 | 0 | 0 |
28/05/2021 |
44.43
|
0 | 44.43 | 44.43 | 44.43 | 0 | 0 | 0 |
27/05/2021 |
44.43
|
0 | 44.43 | 44.43 | 44.43 | 0 | 0 | 0 |
26/05/2021 |
44.43
|
0 | 44.43 | 44.43 | 44.43 | 0 | 0 | 0 |
25/05/2021 |
44.43
|
0 | 44.43 | 44.43 | 44.43 | 0 | 0 | 0 |
24/05/2021 |
44.43
|
0 | 44.43 | 44.43 | 44.43 | 530,000 | 0 | 27.0 |
21/05/2021 |
44.43
|
0 | 44.43 | 44.43 | 44.43 | 0 | 0 | 0 |
20/05/2021 |
44.43
|
0 | 44.43 | 44.43 | 44.43 | 0 | 0 | 0 |
19/05/2021 |
44.43
|
0 | 44.43 | 44.43 | 44.43 | 0 | 0 | 0 |
18/05/2021 |
44.43
|
100 | 43.56 | 44.43 | 44.43 | 0 | 0 | 0 |
17/05/2021 |
43.56
|
0 | 43.56 | 43.56 | 43.56 | 0 | 0 | 0 |
14/05/2021 |
43.56
|
0 | 43.56 | 43.56 | 43.56 | 0 | 0 | 0 |
13/05/2021 |
43.56
|
0 | 43.56 | 43.56 | 43.56 | 0 | 0 | 0 |
12/05/2021 |
43.56
|
0 | 43.56 | 43.56 | 43.56 | 0 | 0 | 0 |
11/05/2021 |
43.56
|
100 | 43.56 | 43.56 | 43.56 | 0 | 0 | 0 |
10/05/2021 |
43.56
|
0 | 43.56 | 43.56 | 43.56 | 0 | 0 | 0 |
07/05/2021 |
43.56
|
100 | 45.30 | 45.30 | 43.56 | 0 | 0 | 0 |
06/05/2021 |
45.30
|
0 | 45.30 | 45.30 | 45.30 | 0 | 0 | 0 |
05/05/2021 |
45.30
|
0 | 45.30 | 45.30 | 45.30 | 0 | 0 | 0 |
04/05/2021 |
45.30
|
400 | 45.30 | 45.30 | 45.30 | 400 | 0 | 0.0 |
29/04/2021 |
45.30
|
0 | 45.30 | 45.30 | 45.30 | 0 | 0 | 0 |
28/04/2021 |
45.30
|
1,000 | 43.56 | 45.30 | 45.30 | 1,000 | 0 | 0.1 |
27/04/2021 |
43.56
|
0 | 43.56 | 43.56 | 43.56 | 0 | 0 | 0 |
26/04/2021 |
43.56
|
0 | 43.56 | 43.56 | 43.56 | 0 | 0 | 0 |
23/04/2021 |
43.56
|
0 | 43.56 | 43.56 | 43.56 | 0 | 0 | 0 |
22/04/2021 |
43.56
|
100 | 42.73 | 43.56 | 43.56 | 0 | 0 | 0 |
20/04/2021 |
42.73
|
100 | 42.73 | 42.73 | 42.73 | 0 | 0 | 0 |
19/04/2021 |
42.73
|
500 | 45.91 | 45.91 | 42.73 | 0 | 0 | 0 |
16/04/2021 |
45.91
|
0 | 45.91 | 45.91 | 45.91 | 0 | 0 | 0 |
15/04/2021 |
45.91
|
0 | 45.91 | 45.91 | 45.91 | 0 | 0 | 0 |
14/04/2021 |
45.91
|
3,900 | 42.95 | 45.91 | 45.91 | 3,800 | 0 | 0.2 |
13/04/2021 |
42.95
|
100 | 42.95 | 42.95 | 42.95 | 0 | 0 | 0 |
12/04/2021 |
42.95
|
0 | 42.95 | 42.95 | 42.95 | 0 | 0 | 0 |
09/04/2021 |
42.95
|
0 | 42.95 | 42.95 | 42.95 | 0 | 0 | 0 |
08/04/2021 |
42.95
|
100 | 40.16 | 42.95 | 42.95 | 0 | 0 | 0 |
07/04/2021 |
40.16
|
500 | 43.12 | 43.12 | 40.16 | 0 | 0 | 0 |
06/04/2021 |
43.12
|
1,700 | 46.17 | 46.17 | 43.12 | 0 | 0 | 0 |
05/04/2021 |
46.17
|
0 | 46.17 | 46.17 | 46.17 | 0 | 0 | 0 |
02/04/2021 |
46.17
|
0 | 46.17 | 46.17 | 46.17 | 0 | 0 | 0 |
01/04/2021 |
46.17
|
0 | 46.17 | 46.17 | 46.17 | 0 | 0 | 0 |
31/03/2021 |
46.17
|
0 | 46.17 | 46.17 | 46.17 | 0 | 0 | 0 |
30/03/2021 |
46.17
|
0 | 46.17 | 46.17 | 46.17 | 0 | 0 | 0 |
29/03/2021 |
46.17
|
0 | 46.17 | 46.17 | 46.17 | 0 | 0 | 0 |
26/03/2021 |
46.17
|
0 | 46.17 | 46.17 | 46.17 | 0 | 0 | 0 |
25/03/2021 |
46.17
|
2,500 | 46.17 | 46.17 | 46.17 | 2,500 | 0 | 0.1 |
24/03/2021 |
46.17
|
0 | 46.17 | 46.17 | 46.17 | 0 | 0 | 0 |
23/03/2021 |
46.17
|
400 | 45.30 | 46.17 | 42.69 | 0 | 0 | 0 |
22/03/2021 |
45.30
|
0 | 45.30 | 45.30 | 45.30 | 0 | 0 | 0 |
19/03/2021 |
45.30
|
0 | 45.30 | 45.30 | 45.30 | 0 | 0 | 0 |
18/03/2021 |
45.30
|
21,100 | 45.30 | 45.30 | 45.30 | 21,000 | 0 | 1.1 |
17/03/2021 |
45.30
|
500 | 45.30 | 45.30 | 45.30 | 0 | 0 | 0 |
16/03/2021 |
45.30
|
17,000 | 44.43 | 45.30 | 44.34 | 17,000 | 0 | 0.9 |
15/03/2021 |
44.43
|
0 | 44.43 | 44.43 | 44.43 | 0 | 0 | 0 |
12/03/2021 |
44.43
|
400 | 44.43 | 44.43 | 44.43 | 0 | 0 | 0 |
11/03/2021 |
44.43
|
4,500 | 45.65 | 45.65 | 44.43 | 0 | 0 | 0 |
10/03/2021 |
45.65
|
200 | 42.69 | 45.65 | 45.65 | 0 | 0 | 0 |
09/03/2021 |
42.69
|
100 | 45.74 | 45.74 | 42.69 | 0 | 0 | 0 |
08/03/2021 |
45.74
|
2,000 | 43.56 | 45.74 | 44.43 | 2,000 | 0 | 0.1 |
05/03/2021 |
43.56
|
100 | 41.82 | 43.56 | 43.56 | 0 | 0 | 0 |
04/03/2021 |
41.82
|
0 | 41.82 | 41.82 | 41.82 | 0 | 158,000 | -7.6 |
03/03/2021 |
41.82
|
1,300 | 43.56 | 43.56 | 41.82 | 0 | 0 | 0 |
02/03/2021 |
43.56
|
200 | 42.17 | 43.56 | 43.56 | 0 | 0 | 0 |
01/03/2021 |
42.17
|
300 | 45.30 | 45.30 | 42.17 | 0 | 300 | -0.0 |
26/02/2021 |
45.30
|
13,000 | 45.30 | 45.30 | 45.30 | 13,000 | 0 | 0.7 |
25/02/2021 |
45.30
|
0 | 45.30 | 45.30 | 45.30 | 0 | 0 | 0 |
24/02/2021 |
45.30
|
0 | 45.30 | 45.30 | 45.30 | 0 | 0 | 0 |
23/02/2021 |
45.30
|
200 | 45.30 | 45.30 | 45.30 | 0 | 0 | 0 |
22/02/2021 |
45.30
|
0 | 45.30 | 45.30 | 45.30 | 0 | 0 | 0 |
19/02/2021 |
45.30
|
500 | 45.30 | 45.30 | 45.30 | 500 | 0 | 0.0 |
18/02/2021 |
45.30
|
10,100 | 43.56 | 45.30 | 45.30 | 10,000 | 0 | 0.5 |
17/02/2021 |
43.56
|
0 | 43.56 | 43.56 | 43.56 | 0 | 0 | 0 |
09/02/2021 |
43.56
|
0 | 43.56 | 43.56 | 43.56 | 0 | 0 | 0 |
08/02/2021 |
43.56
|
0 | 43.56 | 43.56 | 43.56 | 0 | 0 | 0 |
05/02/2021 |
43.56
|
3,100 | 43.12 | 43.56 | 43.56 | 0 | 0 | 0 |
04/02/2021 |
43.12
|
3,000 | 43.39 | 43.39 | 43.12 | 0 | 0 | 0 |
03/02/2021 |
43.39
|
3,100 | 43.39 | 43.39 | 43.39 | 0 | 0 | 0 |
02/02/2021 |
43.39
|
1,500 | 43.47 | 43.47 | 43.39 | 1,500 | 0 | 0.1 |
01/02/2021 |
43.47
|
0 | 43.47 | 43.47 | 43.47 | 0 | 0 | 0 |
29/01/2021 |
43.47
|
400 | 43.47 | 43.47 | 43.47 | 0 | 0 | 0 |
28/01/2021 |
43.47
|
10,000 | 44.00 | 44.00 | 43.47 | 0 | 0 | 0 |
27/01/2021 |
44.00
|
100 | 44.00 | 44.00 | 44.00 | 0 | 0 | 0 |
26/01/2021 |
44.00
|
1,400 | 43.47 | 44.00 | 43.47 | 0 | 0 | 0 |
25/01/2021 |
43.47
|
0 | 43.47 | 43.47 | 43.47 | 0 | 0 | 0 |
22/01/2021 |
43.47
|
100 | 43.47 | 43.47 | 43.47 | 0 | 0 | 0 |
21/01/2021 |
43.47
|
17,000 | 43.47 | 43.47 | 43.47 | 0 | 0 | 0 |
20/01/2021 |
43.47
|
23,700 | 43.47 | 43.47 | 43.47 | 1,000 | 0 | 0.0 |
19/01/2021 |
43.47
|
2,200 | 43.47 | 43.65 | 43.47 | 0 | 0 | 0 |