Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
3 | 6.52% | 19,200 | 9,000 | 0.4 |
46
49
49
|
2 tháng
(2024-07-22) |
3 | 6.52% | 59,900 | 36,500 | 1.7 |
44.10
50.60
49
|
3 tháng
(2024-06-20) |
5 | 11.36% | 99,900 | 36,500 | 1.7 |
42
50.60
49
|
6 tháng
(2024-03-22) |
-2.50 | -4.85% | 167,100 | 42,400 | 2.0 |
40
52
49
|
12 tháng
(2023-09-25) |
9.33 | 23.53% | 520,400 | 59,600 | 2.7 |
33.70
52
49
|
24 tháng
(2022-09-29) |
30.31 | 162.12% | 1,456,785 | -50,700 | -0.1 |
17.05
52
49
|
36 tháng
(2021-10-04) |
31.71 | 183.43% | 2,070,430 | -49,400 | -0.1 |
15.05
52
49
|
60 tháng
(2019-10-15) |
23.84 | 94.72% | 4,161,026 | -55,400 | -0.0 |
14.14
52
49
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
18/09/2024 |
49
|
2,500 | 48.50 | 49 | 48.50 | 0 | 0 | 0 |
17/09/2024 |
49
|
300 | 49 | 49 | 49 | 0 | 0 | 0 |
16/09/2024 |
49
|
2,500 | 49 | 49 | 47 | 600 | 0 | 0.0 |
13/09/2024 |
47
|
200 | 46.40 | 47 | 46.40 | 0 | 0 | 0 |
12/09/2024 |
46
|
0 | 46 | 46 | 46 | 0 | 0 | 0 |
11/09/2024 |
46
|
1,800 | 46 | 46 | 46 | 1,800 | 0 | 0.1 |
10/09/2024 |
47
|
0 | 47 | 47 | 47 | 0 | 0 | 0 |
09/09/2024 |
47
|
0 | 47 | 47 | 47 | 0 | 0 | 0 |
06/09/2024 |
47
|
3,000 | 47 | 47 | 47 | 2,800 | 0 | 0.1 |
05/09/2024 |
47
|
0 | 47 | 47 | 47 | 0 | 0 | 0 |
04/09/2024 |
47
|
0 | 47 | 47 | 47 | 0 | 0 | 0 |
30/08/2024 |
47
|
100 | 47 | 47 | 47 | 100 | 0 | 0.0 |
29/08/2024 |
47
|
1,300 | 47 | 47 | 47 | 1,300 | 0 | 0.1 |
28/08/2024 |
47
|
500 | 47 | 47 | 47 | 500 | 0 | 0.0 |
27/08/2024 |
47
|
0 | 47 | 47 | 47 | 0 | 0 | 0 |
26/08/2024 |
47
|
700 | 47 | 47 | 47 | 700 | 0 | 0.0 |
23/08/2024 |
48
|
200 | 48 | 48 | 48 | 200 | 0 | 0.0 |
22/08/2024 |
48
|
1,000 | 48 | 48 | 48 | 0 | 0 | 0 |
21/08/2024 |
48
|
3,100 | 47 | 48 | 47 | 1,000 | 0 | 0.0 |
20/08/2024 |
46
|
0 | 46 | 46 | 46 | 0 | 0 | 0 |
19/08/2024 |
46
|
2,000 | 46 | 46 | 46 | 0 | 0 | 0 |
16/08/2024 |
46
|
300 | 46 | 46 | 46 | 0 | 0 | 0 |
15/08/2024 |
46
|
0 | 46 | 46 | 46 | 0 | 0 | 0 |
14/08/2024 |
46
|
7,300 | 46 | 46 | 46 | 1,000 | 0 | 0.0 |
13/08/2024 |
46
|
0 | 46 | 46 | 46 | 0 | 0 | 0 |
12/08/2024 |
46
|
0 | 46 | 46 | 46 | 0 | 0 | 0 |
09/08/2024 |
46
|
4,600 | 46.30 | 46.30 | 46 | 4,500 | 0 | 0.2 |
08/08/2024 |
46
|
5,700 | 46 | 46 | 46 | 5,700 | 100 | 0.3 |
07/08/2024 |
44.10
|
100 | 44.10 | 44.10 | 44.10 | 100 | 100 | 0 |
06/08/2024 |
48.80
|
7,600 | 48 | 48.80 | 48 | 7,600 | 0 | 0.4 |
05/08/2024 |
50.60
|
400 | 50.60 | 50.60 | 50.60 | 400 | 0 | 0.0 |
02/08/2024 |
46
|
0 | 46 | 46 | 46 | 0 | 0 | 0 |
01/08/2024 |
46
|
0 | 46 | 46 | 46 | 0 | 0 | 0 |
31/07/2024 |
46
|
0 | 46 | 46 | 46 | 0 | 0 | 0 |
30/07/2024 |
46
|
0 | 46 | 46 | 46 | 0 | 0 | 0 |
29/07/2024 |
46
|
1,000 | 45.90 | 46 | 45.90 | 0 | 0 | 0 |
26/07/2024 |
46
|
0 | 46 | 46 | 46 | 0 | 0 | 0 |
25/07/2024 |
46
|
5,700 | 46 | 46 | 46 | 400 | 0 | 0.0 |
24/07/2024 |
46
|
0 | 46 | 46 | 46 | 0 | 0 | 0 |
23/07/2024 |
46
|
6,800 | 46 | 46 | 46 | 6,800 | 0 | 0.3 |
22/07/2024 |
46
|
1,200 | 46 | 46 | 46 | 1,200 | 0 | 0.1 |
19/07/2024 |
44
|
0 | 44 | 44 | 44 | 0 | 0 | 0 |
18/07/2024 |
44
|
0 | 44 | 44 | 44 | 0 | 0 | 0 |
17/07/2024 |
44
|
600 | 44 | 44 | 44 | 0 | 0 | 0 |
16/07/2024 |
46.60
|
0 | 46.60 | 46.60 | 46.60 | 0 | 0 | 0 |
15/07/2024 |
46.60
|
100 | 46.60 | 46.60 | 46.60 | 0 | 0 | 0 |
12/07/2024 |
42.50
|
0 | 42.50 | 42.50 | 42.50 | 0 | 0 | 0 |
11/07/2024 |
42.50
|
1,100 | 42.50 | 42.50 | 42.50 | 100 | 0 | 0.0 |
10/07/2024 |
47
|
0 | 47 | 47 | 47 | 0 | 0 | 0 |
09/07/2024 |
47
|
0 | 47 | 47 | 47 | 0 | 0 | 0 |
08/07/2024 |
47
|
100 | 47 | 47 | 47 | 0 | 0 | 0 |
05/07/2024 |
46.20
|
900 | 46.20 | 46.20 | 46.20 | 0 | 0 | 0 |
04/07/2024 |
46.20
|
37,100 | 46.20 | 46.20 | 46.20 | 0 | 100 | -0.0 |
03/07/2024 |
42
|
100 | 42 | 42 | 42 | 0 | 0 | 0 |
02/07/2024 |
44
|
0 | 44 | 44 | 44 | 0 | 0 | 0 |
01/07/2024 |
44
|
0 | 44 | 44 | 44 | 0 | 0 | 0 |
28/06/2024 |
44
|
0 | 44 | 44 | 44 | 0 | 0 | 0 |
27/06/2024 |
44
|
0 | 44 | 44 | 44 | 0 | 0 | 0 |
26/06/2024 |
44
|
0 | 44 | 44 | 44 | 0 | 0 | 0 |
25/06/2024 |
44
|
0 | 44 | 44 | 44 | 0 | 0 | 0 |
24/06/2024 |
44
|
0 | 44 | 44 | 44 | 0 | 0 | 0 |
21/06/2024 |
44
|
0 | 44 | 44 | 44 | 0 | 0 | 0 |
20/06/2024 |
44
|
0 | 44 | 44 | 44 | 0 | 0 | 0 |
19/06/2024 |
44
|
0 | 44 | 44 | 44 | 0 | 0 | 0 |
18/06/2024 |
44
|
0 | 44 | 44 | 44 | 0 | 0 | 0 |
17/06/2024 |
44
|
100 | 44 | 44 | 44 | 0 | 0 | 0 |
14/06/2024 |
44
|
1,000 | 44 | 44 | 44 | 0 | 0 | 0 |
13/06/2024 |
45
|
4,200 | 44 | 45 | 44 | 0 | 0 | 0 |
12/06/2024 |
44
|
100 | 44 | 44 | 44 | 0 | 100 | -0.0 |
11/06/2024 |
40
|
1,100 | 45 | 45 | 40 | 0 | 0 | 0 |
10/06/2024 |
43
|
3,000 | 45 | 45 | 43 | 2,200 | 0 | 0.1 |
07/06/2024 |
45
|
0 | 45 | 45 | 45 | 0 | 0 | 0 |
06/06/2024 |
45
|
8,200 | 45 | 45 | 45 | 0 | 0 | 0 |
05/06/2024 |
45
|
300 | 45 | 45 | 45 | 200 | 0 | 0.0 |
04/06/2024 |
47
|
400 | 49.50 | 49.50 | 40.50 | 0 | 0 | 0 |
03/06/2024 |
45
|
0 | 45 | 45 | 45 | 0 | 0 | 0 |
31/05/2024 |
45
|
0 | 45 | 45 | 45 | 0 | 0 | 0 |
30/05/2024 |
45
|
6,100 | 45 | 45 | 44.50 | 0 | 0 | 0 |
29/05/2024 |
45
|
8,000 | 45 | 45 | 45 | 0 | 0 | 0 |
28/05/2024 |
45
|
300 | 45 | 45 | 45 | 300 | 0 | 0.0 |
27/05/2024 |
45
|
19,000 | 45 | 45 | 45 | 0 | 0 | 0 |
24/05/2024 |
44
|
0 | 44 | 44 | 44 | 0 | 0 | 0 |
23/05/2024 |
44
|
0 | 44 | 44 | 44 | 0 | 0 | 0 |
22/05/2024 |
44
|
0 | 44 | 44 | 44 | 0 | 0 | 0 |
21/05/2024 |
44
|
0 | 44 | 44 | 44 | 0 | 0 | 0 |
20/05/2024 |
44
|
7,100 | 43 | 44 | 43 | 4,100 | 1,100 | 0.1 |
17/05/2024 |
40
|
400 | 45.80 | 45.80 | 40 | 0 | 100 | -0.0 |
16/05/2024 |
41.70
|
0 | 41.70 | 41.70 | 41.70 | 0 | 0 | 0 |
15/05/2024 |
41.70
|
0 | 41.70 | 41.70 | 41.70 | 0 | 0 | 0 |
14/05/2024 |
41.70
|
0 | 41.70 | 41.70 | 41.70 | 0 | 0 | 0 |
13/05/2024 |
41.70
|
0 | 41.70 | 41.70 | 41.70 | 0 | 0 | 0 |
10/05/2024 |
41.70
|
0 | 41.70 | 41.70 | 41.70 | 0 | 0 | 0 |
09/05/2024 |
41.70
|
0 | 41.70 | 41.70 | 41.70 | 0 | 0 | 0 |
08/05/2024 |
41.70
|
0 | 41.70 | 41.70 | 41.70 | 0 | 0 | 0 |
07/05/2024 |
41.70
|
0 | 41.70 | 41.70 | 41.70 | 0 | 0 | 0 |
06/05/2024 |
41.70
|
1,700 | 41.70 | 46.30 | 41.70 | 500 | 0 | 0 |
03/05/2024 |
46.30
|
4,000 | 48.50 | 48.50 | 46.30 | 0 | 900 | -0.0 |
02/05/2024 |
48.50
|
0 | 48.50 | 48.50 | 48.50 | 0 | 0 | 0 |
26/04/2024 |
48.50
|
0 | 48.50 | 48.50 | 48.50 | 0 | 0 | 0 |
25/04/2024 |
48.50
|
0 | 48.50 | 48.50 | 48.50 | 0 | 0 | 0 |