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) |
4.90 | 11.50% | 70,300 | 0 | 0 |
42.50
47.50
47.50
|
2 tháng
(2024-07-22) |
5.50 | 13.10% | 100,500 | 0 | 0 |
41.20
47.50
47.50
|
3 tháng
(2024-06-20) |
5.30 | 12.56% | 167,500 | 0 | 0 |
41.20
47.50
47.50
|
6 tháng
(2024-03-22) |
5.60 | 13.37% | 364,800 | 0 | 0 |
40.20
47.50
47.50
|
12 tháng
(2023-09-25) |
0.92 | 1.99% | 881,900 | 0 | 0 |
40.20
47.93
47.50
|
24 tháng
(2022-09-29) |
-2.37 | -4.75% | 1,617,364 | -82,320 | -7.5 |
38.55
55.33
47.50
|
36 tháng
(2021-10-04) |
26.30 | 124.08% | 1,840,279 | -83,620 | -7.6 |
20.91
55.33
47.50
|
60 tháng
(2019-10-15) |
31.36 | 194.22% | 2,398,953 | -26,620 | -4.1 |
8.22
55.33
47.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/09/2024 |
46.80
|
3,800 | 47 | 47 | 46.80 | 0 | 0 | 0 |
18/09/2024 |
47.50
|
11,700 | 45.50 | 47.50 | 45.50 | 0 | 0 | 0 |
17/09/2024 |
45.30
|
900 | 45.50 | 45.90 | 45.20 | 0 | 0 | 0 |
16/09/2024 |
45.10
|
800 | 45 | 45.10 | 45 | 0 | 0 | 0 |
13/09/2024 |
45
|
800 | 45 | 45 | 45 | 0 | 0 | 0 |
12/09/2024 |
45.20
|
900 | 44.20 | 45.20 | 44.10 | 0 | 0 | 0 |
11/09/2024 |
45
|
200 | 45 | 45 | 45 | 0 | 0 | 0 |
10/09/2024 |
45
|
13,200 | 47.50 | 47.50 | 45 | 0 | 0 | 0 |
09/09/2024 |
47.40
|
100 | 47.40 | 47.40 | 47.40 | 0 | 0 | 0 |
06/09/2024 |
44.70
|
600 | 44.60 | 44.70 | 44.60 | 0 | 0 | 0 |
05/09/2024 |
46.60
|
10,300 | 44 | 50.60 | 44 | 0 | 0 | 0 |
04/09/2024 |
44
|
100 | 44 | 44 | 44 | 0 | 0 | 0 |
30/08/2024 |
44
|
0 | 44 | 44 | 44 | 0 | 0 | 0 |
29/08/2024 |
44
|
1,600 | 44.30 | 44.30 | 44 | 0 | 0 | 0 |
28/08/2024 |
44.30
|
5,400 | 44.30 | 44.30 | 44 | 0 | 0 | 0 |
27/08/2024 |
44.20
|
10,300 | 37.10 | 44.30 | 37.10 | 0 | 0 | 0 |
26/08/2024 |
43.50
|
1,100 | 43.30 | 43.50 | 43.30 | 0 | 0 | 0 |
23/08/2024 |
43
|
800 | 43 | 43 | 43 | 0 | 0 | 0 |
22/08/2024 |
43
|
6,800 | 44.50 | 44.50 | 43 | 0 | 0 | 0 |
21/08/2024 |
43
|
1,000 | 42.70 | 43.10 | 42.70 | 0 | 0 | 0 |
20/08/2024 |
42.50
|
2,700 | 42.60 | 42.60 | 42.50 | 0 | 0 | 0 |
19/08/2024 |
42.60
|
1,000 | 42.10 | 42.60 | 42.10 | 0 | 0 | 0 |
16/08/2024 |
42.40
|
3,400 | 42.40 | 42.60 | 42.40 | 0 | 0 | 0 |
15/08/2024 |
42.40
|
500 | 42.40 | 42.40 | 42.40 | 0 | 0 | 0 |
14/08/2024 |
42.40
|
0 | 42.40 | 42.40 | 42.40 | 0 | 0 | 0 |
13/08/2024 |
42.10
|
800 | 42.30 | 43 | 42.10 | 0 | 0 | 0 |
12/08/2024 |
42.30
|
200 | 42.30 | 42.30 | 42.30 | 0 | 0 | 0 |
09/08/2024 |
42.30
|
1,500 | 42.30 | 42.30 | 42.30 | 0 | 0 | 0 |
08/08/2024 |
42.40
|
500 | 42.30 | 42.40 | 42.30 | 0 | 0 | 0 |
07/08/2024 |
42.20
|
700 | 42.50 | 42.50 | 42.20 | 0 | 0 | 0 |
06/08/2024 |
42.10
|
0 | 42.10 | 42.10 | 42.10 | 0 | 0 | 0 |
05/08/2024 |
42
|
2,300 | 42.40 | 42.80 | 42 | 0 | 0 | 0 |
02/08/2024 |
42.40
|
5,000 | 42.40 | 42.40 | 42.40 | 0 | 0 | 0 |
01/08/2024 |
42.50
|
3,500 | 44.80 | 44.80 | 42 | 0 | 0 | 0 |
31/07/2024 |
43
|
2,400 | 43.10 | 43.10 | 42.80 | 0 | 0 | 0 |
30/07/2024 |
43.60
|
2,200 | 42.20 | 44 | 42.20 | 0 | 0 | 0 |
29/07/2024 |
42.20
|
1,700 | 42 | 42.50 | 42 | 0 | 0 | 0 |
26/07/2024 |
42
|
600 | 42 | 42 | 42 | 0 | 0 | 0 |
25/07/2024 |
42
|
500 | 42 | 42 | 42 | 0 | 0 | 0 |
24/07/2024 |
41.20
|
500 | 42 | 42 | 41.20 | 0 | 0 | 0 |
23/07/2024 |
42
|
3,900 | 42 | 42 | 41.50 | 0 | 0 | 0 |
22/07/2024 |
42
|
0 | 42 | 42 | 42 | 0 | 0 | 0 |
19/07/2024 |
42
|
0 | 42 | 42 | 42 | 0 | 0 | 0 |
18/07/2024 |
42
|
1,300 | 42 | 42 | 42 | 0 | 0 | 0 |
17/07/2024 |
42
|
3,300 | 42 | 42 | 42 | 0 | 0 | 0 |
16/07/2024 |
42.60
|
8,900 | 42.20 | 42.60 | 42.20 | 0 | 0 | 0 |
15/07/2024 |
41.60
|
500 | 42.60 | 42.60 | 41.60 | 0 | 0 | 0 |
12/07/2024 |
42.50
|
1,700 | 42.80 | 42.80 | 42.50 | 0 | 0 | 0 |
11/07/2024 |
42.50
|
0 | 42.50 | 42.50 | 42.50 | 0 | 0 | 0 |
10/07/2024 |
42.50
|
400 | 42.50 | 42.50 | 42.50 | 0 | 0 | 0 |
09/07/2024 |
43
|
400 | 42.90 | 43 | 42.90 | 0 | 0 | 0 |
08/07/2024 |
41.90
|
600 | 42 | 42 | 41.90 | 0 | 0 | 0 |
05/07/2024 |
42.20
|
3,000 | 42 | 42.50 | 42 | 0 | 0 | 0 |
04/07/2024 |
42
|
1,000 | 42 | 42 | 42 | 0 | 0 | 0 |
03/07/2024 |
42
|
1,300 | 42.10 | 42.10 | 41.90 | 0 | 0 | 0 |
02/07/2024 |
42
|
1,200 | 41.90 | 42 | 41.90 | 0 | 0 | 0 |
01/07/2024 |
42.10
|
2,100 | 42.10 | 42.10 | 42 | 0 | 0 | 0 |
28/06/2024 |
41.90
|
2,200 | 42.50 | 42.50 | 41.90 | 0 | 0 | 0 |
27/06/2024 |
41.80
|
1,100 | 41.70 | 41.80 | 41.70 | 0 | 0 | 0 |
26/06/2024 |
41.70
|
3,300 | 42.50 | 43 | 41.70 | 0 | 0 | 0 |
25/06/2024 |
41.50
|
3,100 | 41.60 | 41.60 | 41.50 | 0 | 0 | 0 |
24/06/2024 |
41.30
|
16,600 | 41.60 | 41.60 | 41.30 | 0 | 0 | 0 |
21/06/2024 |
41.60
|
800 | 41.60 | 41.60 | 41.60 | 0 | 0 | 0 |
20/06/2024 |
42.20
|
14,200 | 41.80 | 42.20 | 41.80 | 0 | 0 | 0 |
19/06/2024 |
41.30
|
8,600 | 41.60 | 42.50 | 41.20 | 0 | 0 | 0 |
18/06/2024 |
41.50
|
4,400 | 41.10 | 41.60 | 41 | 0 | 0 | 0 |
17/06/2024 |
41
|
500 | 41.10 | 41.10 | 41 | 0 | 0 | 0 |
14/06/2024 |
41.40
|
4,900 | 41.60 | 41.60 | 40.90 | 0 | 0 | 0 |
13/06/2024 |
41.60
|
900 | 41.70 | 41.70 | 41.50 | 0 | 0 | 0 |
12/06/2024 |
41.30
|
5,700 | 40.90 | 41.30 | 40.80 | 0 | 0 | 0 |
11/06/2024 |
41.10
|
3,800 | 41.20 | 41.20 | 41 | 0 | 0 | 0 |
10/06/2024 |
41.30
|
400 | 41.20 | 41.30 | 41.20 | 0 | 0 | 0 |
07/06/2024 |
41.30
|
1,100 | 41.30 | 41.60 | 41.30 | 0 | 0 | 0 |
06/06/2024 |
41
|
4,200 | 41.60 | 41.60 | 40.90 | 0 | 0 | 0 |
05/06/2024 |
41.50
|
1,100 | 41.60 | 41.60 | 41.50 | 0 | 0 | 0 |
04/06/2024 |
41.40
|
1,400 | 41.40 | 41.50 | 41.40 | 0 | 0 | 0 |
03/06/2024 |
41.40
|
2,900 | 41.50 | 41.50 | 41.40 | 0 | 0 | 0 |
31/05/2024 |
41.20
|
3,100 | 40.90 | 41.20 | 40.90 | 0 | 0 | 0 |
30/05/2024 |
40.80
|
1,900 | 41 | 41.20 | 40.80 | 0 | 0 | 0 |
29/05/2024 |
41
|
2,200 | 41 | 41.10 | 41 | 0 | 0 | 0 |
28/05/2024 |
41.20
|
2,300 | 40.90 | 41.20 | 40.90 | 0 | 0 | 0 |
27/05/2024 |
40.80
|
1,300 | 40.60 | 41.30 | 40.60 | 0 | 0 | 0 |
24/05/2024 |
40.90
|
4,600 | 41 | 41 | 40.90 | 0 | 0 | 0 |
23/05/2024 |
40.80
|
200 | 40.80 | 40.80 | 40.80 | 0 | 0 | 0 |
22/05/2024 |
40.60
|
9,000 | 40.60 | 41 | 40.60 | 0 | 0 | 0 |
21/05/2024 |
41.30
|
7,000 | 40.60 | 41.30 | 40.60 | 0 | 0 | 0 |
20/05/2024 |
40.70
|
9,100 | 41.10 | 41.30 | 40.60 | 0 | 0 | 0 |
17/05/2024 |
40.80
|
10,200 | 40.80 | 40.80 | 40.50 | 0 | 0 | 0 |
16/05/2024 |
40.60
|
2,800 | 40.50 | 40.60 | 40.50 | 0 | 0 | 0 |
15/05/2024 |
40.50
|
2,400 | 40.40 | 40.70 | 40.40 | 0 | 0 | 0 |
14/05/2024 |
40.50
|
800 | 40.40 | 40.50 | 40.40 | 0 | 0 | 0 |
13/05/2024 |
40.50
|
100 | 40.50 | 40.50 | 40.50 | 0 | 0 | 0 |
10/05/2024 |
40.80
|
600 | 40.50 | 40.80 | 40.50 | 0 | 0 | 0 |
09/05/2024 |
40.40
|
2,500 | 40.40 | 40.50 | 40.40 | 0 | 0 | 0 |
08/05/2024 |
40.30
|
3,600 | 40.80 | 40.80 | 40.30 | 0 | 0 | 0 |
07/05/2024 |
40.70
|
4,200 | 40.90 | 40.90 | 40.50 | 0 | 0 | 0 |
06/05/2024 |
40.50
|
7,700 | 41.40 | 41.40 | 40.30 | 0 | 0 | 0 |
03/05/2024 |
40.80
|
1,100 | 40.50 | 40.90 | 40.50 | 0 | 0 | 0 |
02/05/2024 |
40.20
|
1,400 | 40.80 | 40.80 | 40.20 | 0 | 0 | 0 |
26/04/2024 |
40.50
|
3,000 | 40.90 | 40.90 | 40.50 | 0 | 0 | 0 |