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) |
2.10 | 4.79% | 5,000 | -30 | 0 |
42.95
46.65
45.90
|
2 tháng
(2024-07-22) |
1.75 | 3.96% | 10,900 | 70 | 0.0 |
40.95
47.15
45.90
|
3 tháng
(2024-06-20) |
2.80 | 6.50% | 12,900 | 70 | 0.0 |
40.95
47.15
45.90
|
6 tháng
(2024-03-22) |
-1.85 | -3.87% | 36,800 | -4,830 | -0.2 |
40.95
49.40
45.90
|
12 tháng
(2023-09-25) |
-1.60 | -3.37% | 90,100 | -11,530 | -0.5 |
40.95
52.60
45.90
|
24 tháng
(2022-09-29) |
18.90 | 70% | 3,447,400 | -26,880 | -5.6 |
26.90
55
45.90
|
36 tháng
(2021-10-04) |
20.35 | 79.65% | 8,562,000 | -36,650 | -7.1 |
25.55
55
45.90
|
60 tháng
(2019-10-15) |
32.60 | 245.11% | 17,900,200 | 17,820 | -5.7 |
12.55
55
45.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
18/09/2024 |
45.90
|
1,000 | 43 | 45.90 | 42.95 | 0 | 0 | 0 |
17/09/2024 |
45.95
|
100 | 45.95 | 45.95 | 45.95 | 0 | 0 | 0 |
16/09/2024 |
43.40
|
1,000 | 45 | 45 | 43.40 | 0 | 0 | 0 |
13/09/2024 |
46.65
|
0 | 46.65 | 46.65 | 46.65 | 0 | 0 | 0 |
12/09/2024 |
46.65
|
0 | 46.65 | 46.65 | 46.65 | 0 | 0 | 0 |
11/09/2024 |
46.65
|
0 | 46.65 | 46.65 | 46.65 | 0 | 0 | 0 |
10/09/2024 |
46.65
|
100 | 46.65 | 46.65 | 46.65 | 0 | 0 | 0 |
09/09/2024 |
43.85
|
600 | 43.85 | 43.85 | 43.85 | 0 | 0 | 0 |
06/09/2024 |
44.45
|
1,500 | 43.10 | 44.45 | 43.10 | 0 | 0 | 0 |
05/09/2024 |
42.95
|
0 | 42.95 | 42.95 | 42.95 | 0 | 0 | 0 |
04/09/2024 |
42.95
|
0 | 42.95 | 42.95 | 42.95 | 0 | 0 | 0 |
30/08/2024 |
42.95
|
200 | 42.85 | 42.95 | 42.85 | 0 | 0 | 0 |
29/08/2024 |
45.95
|
400 | 43.55 | 46.65 | 43.55 | 0 | 0 | 0 |
28/08/2024 |
43.60
|
0 | 43.60 | 43.60 | 43.60 | 0 | 0 | 0 |
27/08/2024 |
43.60
|
0 | 43.60 | 43.60 | 43.60 | 0 | 30 | 0 |
26/08/2024 |
43.60
|
0 | 43.60 | 43.60 | 43.60 | 0 | 0 | 0 |
23/08/2024 |
43.60
|
0 | 43.60 | 43.60 | 43.60 | 0 | 0 | 0 |
22/08/2024 |
43.60
|
0 | 43.60 | 43.60 | 43.60 | 0 | 0 | 0 |
21/08/2024 |
43.60
|
100 | 43.60 | 43.60 | 43.60 | 0 | 0 | 0 |
20/08/2024 |
43.80
|
0 | 43.80 | 43.80 | 43.80 | 0 | 0 | 0 |
19/08/2024 |
43.80
|
0 | 43.80 | 43.80 | 43.80 | 0 | 0 | 0 |
16/08/2024 |
43.80
|
400 | 38.20 | 43.80 | 38.20 | 0 | 0 | 0 |
15/08/2024 |
41
|
0 | 41 | 41 | 41 | 0 | 0 | 0 |
14/08/2024 |
41
|
300 | 41 | 41 | 41 | 100 | 0 | 0.0 |
13/08/2024 |
43.70
|
300 | 41.20 | 43.70 | 41.20 | 0 | 0 | 0 |
12/08/2024 |
40.95
|
600 | 43.90 | 43.95 | 40.95 | 0 | 0 | 0 |
09/08/2024 |
43.95
|
0 | 43.95 | 43.95 | 43.95 | 0 | 0 | 0 |
08/08/2024 |
43.95
|
300 | 44 | 44 | 43.95 | 0 | 0 | 0 |
07/08/2024 |
41.15
|
0 | 41.15 | 41.15 | 41.15 | 0 | 0 | 0 |
06/08/2024 |
41.15
|
200 | 41.15 | 41.15 | 41.15 | 0 | 0 | 0 |
05/08/2024 |
41.15
|
200 | 41.15 | 41.15 | 41.15 | 0 | 0 | 0 |
02/08/2024 |
44
|
200 | 44 | 44 | 44 | 0 | 0 | 0 |
01/08/2024 |
44
|
1,200 | 44 | 44 | 44 | 0 | 0 | 0 |
31/07/2024 |
44
|
0 | 44 | 44 | 44 | 0 | 0 | 0 |
30/07/2024 |
44
|
1,500 | 43.80 | 44 | 40.85 | 0 | 0 | 0 |
29/07/2024 |
43.85
|
0 | 43.85 | 43.85 | 43.85 | 0 | 0 | 0 |
26/07/2024 |
43.85
|
0 | 43.85 | 43.85 | 43.85 | 0 | 0 | 0 |
25/07/2024 |
43.85
|
600 | 43.85 | 46.90 | 43.85 | 0 | 0 | 0 |
24/07/2024 |
47.15
|
100 | 47.15 | 47.15 | 47.15 | 0 | 0 | 0 |
23/07/2024 |
44.15
|
0 | 44.15 | 44.15 | 44.15 | 0 | 0 | 0 |
22/07/2024 |
44.15
|
0 | 44.15 | 44.15 | 44.15 | 0 | 0 | 0 |
19/07/2024 |
44.15
|
0 | 44.15 | 44.15 | 44.15 | 0 | 0 | 0 |
18/07/2024 |
44.15
|
0 | 44.15 | 44.15 | 44.15 | 0 | 0 | 0 |
17/07/2024 |
44.15
|
0 | 44.15 | 44.15 | 44.15 | 0 | 0 | 0 |
16/07/2024 |
44.15
|
0 | 44.15 | 44.15 | 44.15 | 0 | 0 | 0 |
15/07/2024 |
44.15
|
0 | 44.15 | 44.15 | 44.15 | 0 | 0 | 0 |
12/07/2024 |
44.15
|
100 | 44.15 | 44.15 | 44.15 | 0 | 0 | 0 |
11/07/2024 |
42.20
|
300 | 44 | 44 | 42.20 | 0 | 0 | 0 |
10/07/2024 |
44.85
|
0 | 44.85 | 44.85 | 44.85 | 0 | 0 | 0 |
09/07/2024 |
44.85
|
300 | 42.80 | 44.85 | 42.80 | 0 | 0 | 0 |
08/07/2024 |
44
|
0 | 44 | 44 | 44 | 0 | 0 | 0 |
05/07/2024 |
44
|
100 | 44 | 44 | 44 | 0 | 0 | 0 |
04/07/2024 |
45.85
|
0 | 45.85 | 45.85 | 45.85 | 0 | 0 | 0 |
03/07/2024 |
45.85
|
0 | 45.85 | 45.85 | 45.85 | 0 | 0 | 0 |
02/07/2024 |
45.85
|
0 | 45.85 | 45.85 | 45.85 | 0 | 0 | 0 |
01/07/2024 |
45.85
|
0 | 45.85 | 45.85 | 45.85 | 0 | 0 | 0 |
28/06/2024 |
45.85
|
0 | 45.85 | 45.85 | 45.85 | 0 | 0 | 0 |
27/06/2024 |
45.85
|
400 | 43 | 45.85 | 43 | 0 | 0 | 0 |
26/06/2024 |
43
|
0 | 43 | 43 | 43 | 0 | 0 | 0 |
25/06/2024 |
43
|
0 | 43 | 43 | 43 | 0 | 0 | 0 |
24/06/2024 |
43
|
700 | 43.10 | 43.10 | 43 | 0 | 0 | 0 |
21/06/2024 |
43.10
|
100 | 43.10 | 43.10 | 43.10 | 0 | 0 | 0 |
20/06/2024 |
43.10
|
0 | 43.10 | 43.10 | 43.10 | 0 | 0 | 0 |
19/06/2024 |
43.10
|
0 | 43.10 | 43.10 | 43.10 | 0 | 0 | 0 |
18/06/2024 |
43.10
|
300 | 43.10 | 43.10 | 43.10 | 0 | 0 | 0 |
17/06/2024 |
42.60
|
100 | 42.60 | 42.60 | 42.60 | 0 | 0 | 0 |
14/06/2024 |
41.60
|
0 | 41.60 | 41.60 | 41.60 | 0 | 0 | 0 |
13/06/2024 |
41.60
|
0 | 41.60 | 41.60 | 41.60 | 0 | 0 | 0 |
12/06/2024 |
41.60
|
1,300 | 44 | 44 | 41.60 | 0 | 0 | 0 |
11/06/2024 |
44
|
0 | 44 | 44 | 44 | 0 | 0 | 0 |
10/06/2024 |
44
|
1,100 | 44 | 44 | 44 | 0 | 1,100 | -0.0 |
07/06/2024 |
43.90
|
200 | 43.90 | 43.90 | 43.90 | 0 | 0 | 0 |
06/06/2024 |
43.90
|
1,000 | 43.90 | 43.90 | 43.90 | 0 | 0 | 0 |
05/06/2024 |
44.05
|
1,800 | 43.80 | 44.05 | 43.80 | 0 | 1,500 | -0.1 |
04/06/2024 |
45.40
|
200 | 45.40 | 45.40 | 45.40 | 0 | 0 | 0 |
03/06/2024 |
44.80
|
0 | 44.80 | 44.80 | 44.80 | 0 | 0 | 0 |
31/05/2024 |
44.80
|
800 | 43.80 | 44.80 | 43.80 | 0 | 0 | 0 |
30/05/2024 |
45.45
|
400 | 43.80 | 45.45 | 43.80 | 0 | 0 | 0 |
29/05/2024 |
45.60
|
1,100 | 44 | 45.60 | 44 | 0 | 1,000 | -0.0 |
28/05/2024 |
44.90
|
0 | 44.90 | 44.90 | 44.90 | 0 | 0 | 0 |
27/05/2024 |
44.90
|
1,100 | 43.60 | 44.90 | 43.60 | 0 | 0 | 0 |
24/05/2024 |
45.60
|
0 | 45.60 | 45.60 | 45.60 | 0 | 0 | 0 |
23/05/2024 |
45.60
|
500 | 45.50 | 45.65 | 45 | 0 | 0 | 0 |
22/05/2024 |
45.95
|
0 | 45.95 | 45.95 | 45.95 | 0 | 0 | 0 |
21/05/2024 |
45.95
|
0 | 45.95 | 45.95 | 45.95 | 0 | 0 | 0 |
20/05/2024 |
45.95
|
500 | 45.95 | 45.95 | 44 | 200 | 0 | 0.0 |
17/05/2024 |
44
|
300 | 45.95 | 45.95 | 44 | 0 | 0 | 0 |
16/05/2024 |
43.95
|
0 | 43.95 | 43.95 | 43.95 | 0 | 0 | 0 |
15/05/2024 |
43.95
|
0 | 43.95 | 43.95 | 43.95 | 0 | 0 | 0 |
14/05/2024 |
43.95
|
1,900 | 43.40 | 43.95 | 43.40 | 0 | 0 | 0 |
13/05/2024 |
45.90
|
0 | 45.90 | 45.90 | 45.90 | 0 | 0 | 0 |
10/05/2024 |
45.90
|
0 | 45.90 | 45.90 | 45.90 | 0 | 0 | 0 |
09/05/2024 |
45.90
|
0 | 45.90 | 45.90 | 45.90 | 0 | 0 | 0 |
08/05/2024 |
45.90
|
2,200 | 45.90 | 45.90 | 45.90 | 0 | 100 | -0.0 |
07/05/2024 |
46.75
|
200 | 44.50 | 46.75 | 44.50 | 0 | 0 | 0 |
06/05/2024 |
45
|
200 | 44 | 45 | 44 | 0 | 0 | 0 |
03/05/2024 |
47
|
0 | 47 | 47 | 47 | 0 | 0 | 0 |
02/05/2024 |
47
|
0 | 47 | 47 | 47 | 0 | 0 | 0 |
26/04/2024 |
47
|
300 | 47.65 | 47.65 | 46.90 | 0 | 0 | 0 |
25/04/2024 |
45
|
0 | 45 | 45 | 45 | 0 | 0 | 0 |