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) |
0.20 | 0.49% | 402,500 | 0 | 0 |
40.20
40.80
40.80
|
2 tháng
(2024-07-22) |
1 | 2.51% | 779,900 | 0 | 0 |
39.80
40.90
40.80
|
3 tháng
(2024-06-20) |
0.50 | 1.24% | 1,151,400 | 0 | 0 |
39.80
41.20
40.80
|
6 tháng
(2024-03-22) |
0.10 | 0.25% | 2,327,112 | 1,000 | 0.0 |
39.80
41.20
40.80
|
12 tháng
(2023-09-25) |
0.80 | 2% | 5,138,948 | 2,000 | 0.1 |
39.80
41.70
40.80
|
24 tháng
(2022-09-29) |
-41.20 | -50.24% | 14,856,083 | 2,000 | 0.1 |
36.70
84.40
40.80
|
36 tháng
(2021-10-06) |
-6 | -12.82% | 45,914,278 | 2,000 | 0.1 |
36.70
124.50
40.80
|
60 tháng
(2021-10-06) |
-6 | -12.82% | 45,914,278 | 2,000 | 0.1 |
36.70
124.50
40.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
18/09/2024 |
40.80
|
18,300 | 40.70 | 40.90 | 40.60 | 0 | 0 | 0 |
17/09/2024 |
40.60
|
20,100 | 40.60 | 40.60 | 40.40 | 0 | 0 | 0 |
16/09/2024 |
40.60
|
15,600 | 40.60 | 40.70 | 40.50 | 0 | 0 | 0 |
13/09/2024 |
40.60
|
14,200 | 40.60 | 40.60 | 40.40 | 0 | 0 | 0 |
12/09/2024 |
40.60
|
18,200 | 40.40 | 40.60 | 40.40 | 0 | 0 | 0 |
11/09/2024 |
40.40
|
22,700 | 40.30 | 40.40 | 40.20 | 0 | 0 | 0 |
10/09/2024 |
40.30
|
17,300 | 40.40 | 40.50 | 40.30 | 0 | 0 | 0 |
09/09/2024 |
40.30
|
19,800 | 40.30 | 40.40 | 40.30 | 0 | 0 | 0 |
06/09/2024 |
40.20
|
21,500 | 40.40 | 40.50 | 40.10 | 0 | 0 | 0 |
05/09/2024 |
40.40
|
18,100 | 40.50 | 40.60 | 40.40 | 0 | 0 | 0 |
04/09/2024 |
40.50
|
20,400 | 40.40 | 40.50 | 40.40 | 0 | 0 | 0 |
30/08/2024 |
40.50
|
14,200 | 40.70 | 40.70 | 40.50 | 0 | 0 | 0 |
29/08/2024 |
40.70
|
21,900 | 40.60 | 40.70 | 40.40 | 0 | 0 | 0 |
28/08/2024 |
40.60
|
16,800 | 40.50 | 40.60 | 40.50 | 0 | 0 | 0 |
27/08/2024 |
40.50
|
21,900 | 40.60 | 40.60 | 40.40 | 0 | 0 | 0 |
26/08/2024 |
40.50
|
19,300 | 40.50 | 40.60 | 40.40 | 0 | 0 | 0 |
23/08/2024 |
40.50
|
20,100 | 40.60 | 40.60 | 40.40 | 0 | 0 | 0 |
22/08/2024 |
40.70
|
23,300 | 40.50 | 40.70 | 40.40 | 0 | 0 | 0 |
21/08/2024 |
40.40
|
18,000 | 40.60 | 40.60 | 40.40 | 0 | 0 | 0 |
20/08/2024 |
40.60
|
19,900 | 40.60 | 40.70 | 40.40 | 0 | 0 | 0 |
19/08/2024 |
40.60
|
20,900 | 40.50 | 40.60 | 40.40 | 0 | 0 | 0 |
16/08/2024 |
40.50
|
18,800 | 40.30 | 40.50 | 40.30 | 0 | 0 | 0 |
15/08/2024 |
40.30
|
21,600 | 40.40 | 40.50 | 40.30 | 0 | 0 | 0 |
14/08/2024 |
40.40
|
19,800 | 40.20 | 40.50 | 40.20 | 0 | 0 | 0 |
13/08/2024 |
40.10
|
22,800 | 40.70 | 40.70 | 39.60 | 0 | 0 | 0 |
12/08/2024 |
40.70
|
19,300 | 40.60 | 40.80 | 40.60 | 0 | 0 | 0 |
09/08/2024 |
40.90
|
19,100 | 40.70 | 40.90 | 40.70 | 0 | 0 | 0 |
08/08/2024 |
40.70
|
21,200 | 40.80 | 40.90 | 40.70 | 0 | 0 | 0 |
07/08/2024 |
40.80
|
17,300 | 40.70 | 40.80 | 40.70 | 0 | 0 | 0 |
06/08/2024 |
40.70
|
16,900 | 40.50 | 40.70 | 40.50 | 0 | 0 | 0 |
05/08/2024 |
40.50
|
21,400 | 40.60 | 40.60 | 40.40 | 0 | 0 | 0 |
02/08/2024 |
40.70
|
18,800 | 40.60 | 40.70 | 40.20 | 0 | 0 | 0 |
01/08/2024 |
40.70
|
14,700 | 40.70 | 40.80 | 40.60 | 0 | 0 | 0 |
31/07/2024 |
40.70
|
17,600 | 40.60 | 40.70 | 40.60 | 0 | 0 | 0 |
30/07/2024 |
40.60
|
15,400 | 40.50 | 40.70 | 40.40 | 0 | 0 | 0 |
29/07/2024 |
40.60
|
19,500 | 40.40 | 40.60 | 40.40 | 0 | 0 | 0 |
26/07/2024 |
40.40
|
21,100 | 40.10 | 40.40 | 40 | 0 | 0 | 0 |
25/07/2024 |
40.20
|
19,900 | 40.20 | 40.20 | 40.10 | 0 | 100 | -0.0 |
24/07/2024 |
40.30
|
18,600 | 40.20 | 40.30 | 40.10 | 0 | 0 | 0 |
23/07/2024 |
40.20
|
16,300 | 40 | 40.20 | 39.90 | 0 | 0 | 0 |
22/07/2024 |
39.80
|
17,300 | 40.30 | 40.30 | 39.80 | 100 | 0 | 0.0 |
19/07/2024 |
40.40
|
16,000 | 40.30 | 40.40 | 40.10 | 0 | 0 | 0 |
18/07/2024 |
40.50
|
14,800 | 40.50 | 40.50 | 40.30 | 0 | 0 | 0 |
17/07/2024 |
40.60
|
16,800 | 40.60 | 40.60 | 40.40 | 0 | 0 | 0 |
16/07/2024 |
40.70
|
17,600 | 40.80 | 40.80 | 40.70 | 0 | 0 | 0 |
15/07/2024 |
40.90
|
15,600 | 40.90 | 40.90 | 40.80 | 0 | 0 | 0 |
12/07/2024 |
41
|
15,200 | 41 | 41 | 40.90 | 0 | 0 | 0 |
11/07/2024 |
41.10
|
16,100 | 41 | 41.10 | 40.90 | 0 | 0 | 0 |
10/07/2024 |
41.10
|
19,700 | 41.10 | 41.10 | 40.90 | 0 | 0 | 0 |
09/07/2024 |
41.20
|
23,200 | 40.50 | 41.30 | 40.40 | 0 | 0 | 0 |
08/07/2024 |
40.60
|
19,200 | 40.30 | 40.60 | 40.30 | 0 | 0 | 0 |
05/07/2024 |
40.30
|
14,000 | 40.20 | 40.30 | 40.20 | 0 | 0 | 0 |
04/07/2024 |
40.30
|
15,800 | 40.10 | 40.30 | 40.10 | 0 | 0 | 0 |
03/07/2024 |
40.30
|
12,400 | 40.30 | 40.40 | 40.30 | 0 | 0 | 0 |
02/07/2024 |
40.40
|
8,900 | 40.30 | 40.40 | 40.30 | 0 | 0 | 0 |
01/07/2024 |
40.40
|
12,900 | 40.30 | 40.40 | 40.30 | 0 | 0 | 0 |
28/06/2024 |
40.30
|
21,200 | 40.20 | 40.30 | 40.10 | 0 | 0 | 0 |
27/06/2024 |
40.30
|
18,600 | 40.30 | 40.30 | 40.10 | 0 | 0 | 0 |
26/06/2024 |
40.40
|
21,000 | 40.30 | 40.40 | 40.30 | 0 | 0 | 0 |
25/06/2024 |
40.30
|
19,800 | 40.20 | 40.30 | 40.20 | 0 | 0 | 0 |
24/06/2024 |
40.20
|
16,200 | 40.20 | 40.20 | 40.10 | 0 | 0 | 0 |
21/06/2024 |
40.20
|
16,900 | 40.20 | 40.30 | 40.20 | 0 | 0 | 0 |
20/06/2024 |
40.30
|
19,600 | 40.10 | 40.30 | 40.10 | 0 | 0 | 0 |
19/06/2024 |
40.30
|
19,300 | 40.20 | 40.30 | 40.20 | 0 | 0 | 0 |
18/06/2024 |
40.30
|
21,300 | 40.20 | 40.30 | 40.10 | 0 | 0 | 0 |
17/06/2024 |
40.30
|
16,000 | 40.20 | 40.30 | 40.10 | 0 | 0 | 0 |
14/06/2024 |
40.30
|
15,300 | 40.30 | 40.30 | 40.20 | 0 | 0 | 0 |
13/06/2024 |
40.40
|
17,200 | 40.30 | 40.40 | 40.30 | 0 | 0 | 0 |
12/06/2024 |
40.30
|
17,200 | 40.20 | 40.30 | 40.20 | 0 | 0 | 0 |
11/06/2024 |
40.30
|
16,800 | 40.20 | 40.50 | 40.20 | 0 | 0 | 0 |
10/06/2024 |
40.30
|
15,300 | 40.30 | 40.30 | 40.20 | 0 | 0 | 0 |
07/06/2024 |
40.40
|
21,800 | 40.40 | 40.40 | 40.30 | 0 | 0 | 0 |
06/06/2024 |
40.40
|
22,400 | 40.40 | 40.40 | 40.20 | 0 | 0 | 0 |
05/06/2024 |
40.50
|
19,500 | 40.40 | 40.60 | 40.40 | 0 | 0 | 0 |
04/06/2024 |
40.40
|
21,200 | 40.40 | 40.50 | 40 | 0 | 0 | 0 |
03/06/2024 |
40.30
|
17,600 | 40.20 | 40.30 | 40.20 | 0 | 0 | 0 |
31/05/2024 |
40.40
|
21,800 | 40.40 | 40.40 | 40.30 | 0 | 0 | 0 |
30/05/2024 |
40.30
|
24,600 | 40.20 | 40.30 | 40.10 | 0 | 0 | 0 |
29/05/2024 |
40.30
|
22,600 | 40.40 | 40.40 | 40.20 | 0 | 0 | 0 |
28/05/2024 |
40.30
|
19,600 | 40.30 | 40.30 | 40.20 | 0 | 0 | 0 |
27/05/2024 |
40.40
|
22,700 | 40.40 | 40.40 | 40.20 | 0 | 0 | 0 |
24/05/2024 |
40.40
|
22,700 | 40.50 | 40.60 | 40.40 | 0 | 0 | 0 |
23/05/2024 |
40.60
|
25,700 | 40.40 | 40.60 | 40.30 | 0 | 0 | 0 |
22/05/2024 |
40.30
|
20,800 | 40.40 | 40.40 | 40.30 | 0 | 0 | 0 |
21/05/2024 |
40.40
|
21,200 | 40.20 | 40.40 | 40.20 | 0 | 0 | 0 |
20/05/2024 |
40.10
|
20,200 | 40.20 | 40.30 | 39.40 | 0 | 0 | 0 |
17/05/2024 |
40.40
|
24,200 | 40.40 | 40.40 | 40.30 | 0 | 0 | 0 |
16/05/2024 |
40.40
|
20,500 | 40.40 | 40.40 | 40.30 | 0 | 0 | 0 |
15/05/2024 |
40.40
|
20,400 | 40.30 | 40.40 | 40.30 | 0 | 0 | 0 |
14/05/2024 |
40
|
24,000 | 40.20 | 40.50 | 40.20 | 0 | 0 | 0 |
13/05/2024 |
40.20
|
20,602 | 40.30 | 40.40 | 40.30 | 0 | 0 | 0 |
10/05/2024 |
40.10
|
20,510 | 40.20 | 40.40 | 40.20 | 0 | 0 | 0 |
09/05/2024 |
40.30
|
19,200 | 40.30 | 40.30 | 40.20 | 0 | 0 | 0 |
08/05/2024 |
40.40
|
13,300 | 40.50 | 40.50 | 40.20 | 0 | 0 | 0 |
07/05/2024 |
40.50
|
17,400 | 40.40 | 40.50 | 40.30 | 0 | 0 | 0 |
06/05/2024 |
40.20
|
24,100 | 40.30 | 40.30 | 40.20 | 0 | 0 | 0 |
03/05/2024 |
40.40
|
21,500 | 40.60 | 40.60 | 40.20 | 0 | 0 | 0 |
02/05/2024 |
40.30
|
20,200 | 40.50 | 40.50 | 40.20 | 0 | 0 | 0 |
26/04/2024 |
40.60
|
15,900 | 40.70 | 40.70 | 40.60 | 0 | 0 | 0 |
25/04/2024 |
40.70
|
24,500 | 40.90 | 40.90 | 40.60 | 0 | 0 | 0 |