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) |
0.70 | 1.60% | 460,100 | 0 | 0 |
43.20
44.50
44.40
|
2 tháng
(2024-07-22) |
1.40 | 3.26% | 882,500 | 0 | 0 |
42.50
44.50
44.40
|
3 tháng
(2024-06-20) |
1 | 2.30% | 1,352,700 | 0 | 0 |
42.50
44.50
44.40
|
6 tháng
(2024-03-22) |
-0.30 | -0.67% | 2,779,800 | 0 | 0 |
42.50
45.70
44.40
|
12 tháng
(2023-09-25) |
0.80 | 1.83% | 6,521,800 | 0 | 0 |
42
45.70
44.40
|
24 tháng
(2022-09-29) |
2.90 | 6.99% | 19,182,647 | 0 | 0 |
37
48.50
44.40
|
36 tháng
(2022-01-13) |
-32 | -41.88% | 35,231,509 | 0 | 0 |
37
76.80
44.40
|
60 tháng
(2022-01-13) |
-32 | -41.88% | 35,231,509 | 0 | 0 |
37
76.80
44.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/09/2024 |
44.20
|
23,400 | 44.30 | 44.50 | 44.10 | 0 | 0 | 0 |
18/09/2024 |
44.40
|
20,200 | 44.40 | 44.50 | 44.30 | 0 | 0 | 0 |
17/09/2024 |
44.50
|
23,700 | 44.30 | 44.50 | 44.20 | 0 | 0 | 0 |
16/09/2024 |
44.20
|
20,100 | 44.10 | 44.30 | 44 | 0 | 0 | 0 |
13/09/2024 |
44
|
21,600 | 44.10 | 44.20 | 43.90 | 0 | 0 | 0 |
12/09/2024 |
44.20
|
23,000 | 43.90 | 44.30 | 43.90 | 0 | 0 | 0 |
11/09/2024 |
43.90
|
20,300 | 44.10 | 44.10 | 43.80 | 0 | 0 | 0 |
10/09/2024 |
44
|
22,000 | 43.80 | 44.20 | 43.80 | 0 | 0 | 0 |
09/09/2024 |
43.70
|
20,600 | 43.80 | 43.90 | 43.60 | 0 | 0 | 0 |
06/09/2024 |
43.90
|
21,700 | 43.70 | 43.90 | 43.60 | 0 | 0 | 0 |
05/09/2024 |
43.70
|
23,400 | 43.50 | 43.80 | 43.50 | 0 | 0 | 0 |
04/09/2024 |
43.70
|
20,800 | 43.90 | 43.90 | 43.60 | 0 | 0 | 0 |
30/08/2024 |
44
|
21,600 | 43.80 | 44.10 | 43.70 | 0 | 0 | 0 |
29/08/2024 |
43.80
|
24,200 | 43.60 | 43.80 | 43.60 | 0 | 0 | 0 |
28/08/2024 |
43.70
|
22,300 | 43.60 | 43.80 | 43.50 | 0 | 0 | 0 |
27/08/2024 |
43.40
|
22,000 | 43.60 | 43.70 | 43.30 | 0 | 0 | 0 |
26/08/2024 |
43.50
|
23,200 | 43.30 | 43.50 | 43.30 | 0 | 0 | 0 |
23/08/2024 |
43.20
|
20,800 | 43.40 | 43.40 | 43.10 | 0 | 0 | 0 |
22/08/2024 |
43.30
|
22,400 | 43.60 | 43.70 | 43.30 | 0 | 0 | 0 |
21/08/2024 |
43.60
|
21,800 | 43.70 | 43.80 | 43.50 | 0 | 0 | 0 |
20/08/2024 |
43.90
|
25,000 | 43.60 | 43.90 | 43.40 | 0 | 0 | 0 |
19/08/2024 |
43.70
|
19,400 | 43.40 | 43.80 | 43.30 | 0 | 0 | 0 |
16/08/2024 |
43.50
|
23,600 | 43.20 | 43.60 | 43.20 | 0 | 0 | 0 |
15/08/2024 |
43
|
21,500 | 43.30 | 43.30 | 42.90 | 0 | 0 | 0 |
14/08/2024 |
43.20
|
22,500 | 43.20 | 43.40 | 43 | 0 | 0 | 0 |
13/08/2024 |
43
|
20,700 | 43.30 | 43.30 | 43 | 0 | 0 | 0 |
12/08/2024 |
43.20
|
21,500 | 43 | 43.30 | 42.90 | 0 | 0 | 0 |
09/08/2024 |
42.80
|
17,500 | 43.20 | 43.20 | 42.70 | 0 | 0 | 0 |
08/08/2024 |
42.60
|
22,400 | 42.70 | 42.90 | 42.60 | 0 | 0 | 0 |
07/08/2024 |
42.70
|
17,200 | 42.60 | 42.90 | 42.60 | 0 | 0 | 0 |
06/08/2024 |
42.80
|
22,900 | 42.50 | 42.80 | 42.50 | 0 | 0 | 0 |
05/08/2024 |
42.50
|
21,200 | 42.70 | 42.70 | 42.40 | 0 | 0 | 0 |
02/08/2024 |
42.70
|
20,200 | 42.80 | 42.80 | 42.50 | 0 | 0 | 0 |
01/08/2024 |
42.70
|
20,500 | 42.90 | 43.10 | 42.70 | 0 | 0 | 0 |
31/07/2024 |
43
|
21,000 | 42.90 | 43.10 | 42.80 | 0 | 0 | 0 |
30/07/2024 |
42.80
|
20,500 | 43.10 | 43.10 | 42.80 | 0 | 0 | 0 |
29/07/2024 |
43.10
|
22,600 | 42.90 | 43.20 | 42.90 | 0 | 0 | 0 |
26/07/2024 |
43
|
22,300 | 42.70 | 43 | 42.70 | 0 | 0 | 0 |
25/07/2024 |
42.60
|
20,200 | 42.90 | 42.90 | 42.50 | 0 | 0 | 0 |
24/07/2024 |
43
|
20,400 | 42.80 | 43 | 42.70 | 0 | 0 | 0 |
23/07/2024 |
42.70
|
20,900 | 43 | 43.10 | 42.70 | 0 | 0 | 0 |
22/07/2024 |
43
|
22,800 | 43.20 | 43.30 | 42.90 | 0 | 0 | 0 |
19/07/2024 |
43.10
|
18,700 | 43.30 | 43.30 | 43 | 0 | 0 | 0 |
18/07/2024 |
43.20
|
20,700 | 43.30 | 43.50 | 43.10 | 0 | 0 | 0 |
17/07/2024 |
43.20
|
18,400 | 43.20 | 43.50 | 43.10 | 0 | 0 | 0 |
16/07/2024 |
43.30
|
23,100 | 43.50 | 43.80 | 43.30 | 0 | 0 | 0 |
15/07/2024 |
43.50
|
20,800 | 43.60 | 43.70 | 43.40 | 0 | 0 | 0 |
12/07/2024 |
43.50
|
20,700 | 43.30 | 43.50 | 43.30 | 0 | 0 | 0 |
11/07/2024 |
43.30
|
21,200 | 43.20 | 43.50 | 43.10 | 0 | 0 | 0 |
10/07/2024 |
43.30
|
22,100 | 43.50 | 43.50 | 43.20 | 0 | 0 | 0 |
09/07/2024 |
43.30
|
22,300 | 43.20 | 43.40 | 43 | 0 | 0 | 0 |
08/07/2024 |
43.30
|
23,500 | 43 | 43.40 | 43 | 0 | 0 | 0 |
05/07/2024 |
43.20
|
19,700 | 43.10 | 43.30 | 43 | 0 | 0 | 0 |
04/07/2024 |
43.10
|
21,100 | 43.40 | 43.50 | 43.10 | 0 | 0 | 0 |
03/07/2024 |
43.50
|
15,600 | 43.20 | 43.50 | 43.20 | 0 | 0 | 0 |
02/07/2024 |
43.30
|
23,300 | 43.10 | 43.40 | 43 | 0 | 0 | 0 |
01/07/2024 |
43.10
|
23,900 | 42.90 | 43.10 | 42.90 | 0 | 0 | 0 |
28/06/2024 |
42.80
|
20,200 | 43.10 | 43.20 | 42.80 | 0 | 0 | 0 |
27/06/2024 |
43.10
|
21,200 | 42.90 | 43.20 | 42.90 | 0 | 0 | 0 |
26/06/2024 |
43
|
22,200 | 43.20 | 43.20 | 42.80 | 0 | 0 | 0 |
25/06/2024 |
43.20
|
25,700 | 43.20 | 43.30 | 43.10 | 0 | 0 | 0 |
24/06/2024 |
43.10
|
20,100 | 43.50 | 43.60 | 43.10 | 0 | 0 | 0 |
21/06/2024 |
43.60
|
22,600 | 43.30 | 43.70 | 43.30 | 0 | 0 | 0 |
20/06/2024 |
43.40
|
23,100 | 43.10 | 43.40 | 43.10 | 0 | 0 | 0 |
19/06/2024 |
43.20
|
20,900 | 43.40 | 43.60 | 43.20 | 0 | 0 | 0 |
18/06/2024 |
43.60
|
22,800 | 43.30 | 43.70 | 43.30 | 0 | 0 | 0 |
17/06/2024 |
43.50
|
21,300 | 43.70 | 43.70 | 43.40 | 0 | 0 | 0 |
14/06/2024 |
43.80
|
21,100 | 43.70 | 43.90 | 43.60 | 0 | 0 | 0 |
13/06/2024 |
43.80
|
21,400 | 43.80 | 43.90 | 43.70 | 0 | 0 | 0 |
12/06/2024 |
43.90
|
19,000 | 43.60 | 43.90 | 43.50 | 0 | 0 | 0 |
11/06/2024 |
43.50
|
21,800 | 43.80 | 43.80 | 43.50 | 0 | 0 | 0 |
10/06/2024 |
43.80
|
23,200 | 43.60 | 43.90 | 43.60 | 0 | 0 | 0 |
07/06/2024 |
43.70
|
24,100 | 43.40 | 43.70 | 43.40 | 0 | 0 | 0 |
06/06/2024 |
43.50
|
19,600 | 43.30 | 43.50 | 43.30 | 0 | 0 | 0 |
05/06/2024 |
43.40
|
22,000 | 43.60 | 43.60 | 43.30 | 0 | 0 | 0 |
04/06/2024 |
43.50
|
22,500 | 43.40 | 43.70 | 43.40 | 0 | 0 | 0 |
03/06/2024 |
43.40
|
22,600 | 43.20 | 43.40 | 43.20 | 0 | 0 | 0 |
31/05/2024 |
43.20
|
20,500 | 43.20 | 43.50 | 43.10 | 0 | 0 | 0 |
30/05/2024 |
43.30
|
23,200 | 43.40 | 43.40 | 43 | 0 | 0 | 0 |
29/05/2024 |
43.30
|
24,800 | 43 | 43.40 | 42.90 | 0 | 0 | 0 |
28/05/2024 |
42.80
|
21,000 | 42.80 | 42.90 | 42.70 | 0 | 0 | 0 |
27/05/2024 |
43.10
|
21,100 | 43.30 | 43.50 | 43 | 0 | 0 | 0 |
24/05/2024 |
43.30
|
22,700 | 43.50 | 43.50 | 43.30 | 0 | 0 | 0 |
23/05/2024 |
43.70
|
26,300 | 43.70 | 43.90 | 43.50 | 0 | 0 | 0 |
22/05/2024 |
43.90
|
22,100 | 44 | 44.20 | 43.70 | 0 | 0 | 0 |
21/05/2024 |
44
|
20,800 | 44.20 | 44.20 | 43.90 | 0 | 0 | 0 |
20/05/2024 |
44.30
|
23,300 | 44.50 | 44.60 | 44.20 | 0 | 0 | 0 |
17/05/2024 |
44.50
|
21,900 | 44.60 | 44.70 | 44.40 | 0 | 0 | 0 |
16/05/2024 |
44.70
|
21,800 | 44.70 | 44.80 | 44.50 | 0 | 0 | 0 |
15/05/2024 |
44.90
|
22,800 | 44.70 | 44.90 | 44.70 | 0 | 0 | 0 |
14/05/2024 |
44.90
|
23,900 | 44.80 | 45 | 44.70 | 0 | 0 | 0 |
13/05/2024 |
44.90
|
21,700 | 45.20 | 45.20 | 44.90 | 0 | 0 | 0 |
10/05/2024 |
45.30
|
22,900 | 45.50 | 45.50 | 45.20 | 0 | 0 | 0 |
09/05/2024 |
45.70
|
24,800 | 45.60 | 45.90 | 45.50 | 0 | 0 | 0 |
08/05/2024 |
45.70
|
22,600 | 45.90 | 45.90 | 45.70 | 0 | 0 | 0 |
07/05/2024 |
45.70
|
19,300 | 45.50 | 45.90 | 45.50 | 0 | 0 | 0 |
06/05/2024 |
45.60
|
24,900 | 45.50 | 45.60 | 45.40 | 0 | 0 | 0 |
03/05/2024 |
45.40
|
24,900 | 45.40 | 45.60 | 45.30 | 0 | 0 | 0 |
02/05/2024 |
45.30
|
24,600 | 45.20 | 45.40 | 44.90 | 0 | 0 | 0 |
26/04/2024 |
45.30
|
25,200 | 45.40 | 45.40 | 45.20 | 0 | 0 | 0 |