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 | -1.62% | 155,100 | -14,245 | -0.6 |
42.30
43.20
42.50
|
2 tháng
(2024-07-22) |
-2 | -4.49% | 268,100 | -21,245 | -0.9 |
42.30
44.50
42.50
|
3 tháng
(2024-06-20) |
0.30 | 0.71% | 443,000 | -37,845 | -1.6 |
42.20
44.90
42.50
|
6 tháng
(2024-03-22) |
1.50 | 3.66% | 1,014,800 | -261,015 | -10.6 |
38.50
44.90
42.50
|
12 tháng
(2023-09-25) |
9.04 | 27.01% | 1,889,000 | -355,715 | -14.3 |
32.88
44.90
42.50
|
24 tháng
(2022-09-29) |
11.70 | 37.99% | 2,489,000 | -394,036 | -25.3 |
27.01
44.90
42.50
|
36 tháng
(2021-10-04) |
13.20 | 45.03% | 5,277,200 | -548,896 | -39.7 |
27.01
44.90
42.50
|
60 tháng
(2019-10-15) |
20.89 | 96.68% | 29,093,130 | 689,214 | 21.0 |
13.97
44.90
42.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/09/2024 |
42.30
|
2,600 | 42.50 | 42.60 | 42.30 | 0 | 0 | 0 |
18/09/2024 |
42.50
|
6,200 | 42.35 | 42.50 | 42.35 | 0 | 0 | 0 |
17/09/2024 |
42.35
|
6,500 | 42.80 | 42.80 | 42 | 0 | 0 | 0 |
16/09/2024 |
42.70
|
11,500 | 42.70 | 42.80 | 42.40 | 0 | 0 | 0 |
13/09/2024 |
42.65
|
1,000 | 42.65 | 42.65 | 42.50 | 0 | 0 | 0 |
12/09/2024 |
42.65
|
2,400 | 42.35 | 42.75 | 42.25 | 0 | 0 | 0 |
11/09/2024 |
42.65
|
14,300 | 42 | 42.75 | 42 | 0 | 1,645 | -0.1 |
10/09/2024 |
42.50
|
13,600 | 42.30 | 42.85 | 42 | 0 | 0 | 0 |
09/09/2024 |
42.90
|
0 | 42.90 | 42.90 | 42.90 | 0 | 0 | 0 |
06/09/2024 |
42.90
|
9,700 | 42.90 | 42.90 | 42.50 | 0 | 0 | 0 |
05/09/2024 |
42.90
|
26,300 | 42.80 | 43.80 | 42.60 | 0 | 900 | -0.0 |
04/09/2024 |
42.60
|
5,300 | 42.90 | 43 | 42.10 | 0 | 500 | -0.0 |
30/08/2024 |
42.60
|
3,600 | 42.30 | 42.60 | 42 | 0 | 0 | 0 |
29/08/2024 |
42.70
|
5,900 | 42.30 | 42.75 | 42 | 0 | 0 | 0 |
28/08/2024 |
42.80
|
4,900 | 42.30 | 42.80 | 42 | 0 | 0 | 0 |
27/08/2024 |
42.30
|
8,100 | 42.60 | 42.60 | 42.10 | 0 | 0 | 0 |
26/08/2024 |
42.95
|
5,100 | 43.75 | 43.75 | 42.50 | 0 | 0 | 0 |
23/08/2024 |
42.80
|
4,800 | 42.80 | 42.80 | 42.60 | 0 | 500 | -0.0 |
22/08/2024 |
42.80
|
14,300 | 42.80 | 42.80 | 42.20 | 0 | 7,300 | -0.3 |
21/08/2024 |
43
|
1,600 | 43.15 | 43.15 | 43 | 0 | 0 | 0 |
20/08/2024 |
43.20
|
5,700 | 43 | 43.20 | 43 | 0 | 2,000 | -0.1 |
19/08/2024 |
43.20
|
4,300 | 43.20 | 43.30 | 43.20 | 0 | 1,400 | -0.1 |
16/08/2024 |
43.30
|
13,400 | 42.95 | 43.30 | 42.65 | 0 | 2,300 | -0.1 |
15/08/2024 |
42.95
|
400 | 42.95 | 42.95 | 42.95 | 0 | 0 | 0 |
14/08/2024 |
42.95
|
1,500 | 43 | 43 | 42.95 | 0 | 0 | 0 |
13/08/2024 |
43
|
4,100 | 42.60 | 43 | 42.50 | 0 | 0 | 0 |
12/08/2024 |
42.90
|
2,900 | 42.60 | 42.90 | 42.50 | 0 | 0 | 0 |
09/08/2024 |
42.30
|
800 | 42.10 | 42.30 | 42.10 | 0 | 0 | 0 |
08/08/2024 |
42.70
|
9,500 | 42.70 | 42.90 | 42.60 | 0 | 2,700 | -0.1 |
07/08/2024 |
42.70
|
1,100 | 42.70 | 42.70 | 42.70 | 0 | 400 | -0.0 |
06/08/2024 |
42.70
|
4,000 | 42.70 | 42.70 | 42 | 0 | 1,300 | -0.1 |
05/08/2024 |
42.70
|
6,700 | 42.70 | 42.70 | 42 | 0 | 300 | -0.0 |
02/08/2024 |
42.80
|
18,700 | 42.70 | 43 | 42 | 0 | 0 | 0 |
01/08/2024 |
43.80
|
9,200 | 43.85 | 43.85 | 43 | 0 | 0 | 0 |
31/07/2024 |
43.90
|
1,600 | 44 | 44 | 43.90 | 0 | 0 | 0 |
30/07/2024 |
43
|
3,800 | 43.50 | 43.50 | 43 | 0 | 0 | 0 |
29/07/2024 |
44
|
10,900 | 44.40 | 44.40 | 43 | 0 | 0 | 0 |
26/07/2024 |
44.30
|
2,600 | 44 | 44.30 | 44 | 0 | 0 | 0 |
25/07/2024 |
44
|
4,300 | 43.50 | 44 | 42.10 | 0 | 0 | 0 |
24/07/2024 |
43.75
|
2,500 | 43 | 43.75 | 42.60 | 0 | 0 | 0 |
23/07/2024 |
43
|
3,100 | 43 | 43.35 | 43 | 0 | 0 | 0 |
22/07/2024 |
44.50
|
11,900 | 44.90 | 44.90 | 44 | 0 | 0 | 0 |
19/07/2024 |
44.90
|
3,300 | 44.60 | 44.90 | 44.30 | 0 | 0 | 0 |
18/07/2024 |
44.90
|
11,300 | 44.80 | 45 | 44.60 | 0 | 0 | 0 |
17/07/2024 |
44.80
|
7,300 | 44.10 | 45.30 | 44.10 | 0 | 0 | 0 |
16/07/2024 |
44
|
3,400 | 43.80 | 44 | 43.80 | 0 | 0 | 0 |
15/07/2024 |
43.80
|
1,200 | 44 | 44 | 43.70 | 0 | 0 | 0 |
12/07/2024 |
44
|
6,300 | 44 | 44 | 43.70 | 0 | 0 | 0 |
11/07/2024 |
44
|
5,500 | 44 | 44 | 44 | 0 | 0 | 0 |
10/07/2024 |
44
|
17,100 | 44.50 | 44.60 | 42.40 | 0 | 14,400 | -0.6 |
09/07/2024 |
43.80
|
5,100 | 43.70 | 43.80 | 43.50 | 0 | 0 | 0 |
08/07/2024 |
43.80
|
12,000 | 43.80 | 43.80 | 43.45 | 0 | 0 | 0 |
05/07/2024 |
43.75
|
8,900 | 43.70 | 43.90 | 43.50 | 0 | 0 | 0 |
04/07/2024 |
43.70
|
4,100 | 43.80 | 43.80 | 43.20 | 0 | 500 | -0.0 |
03/07/2024 |
43.70
|
5,500 | 43.20 | 44 | 43.20 | 0 | 200 | -0.0 |
02/07/2024 |
43
|
11,900 | 42.90 | 43.20 | 42.80 | 0 | 0 | 0 |
01/07/2024 |
43
|
5,200 | 42.75 | 43 | 42.70 | 0 | 0 | 0 |
28/06/2024 |
42.75
|
13,100 | 42.40 | 42.75 | 42.10 | 0 | 1,500 | -0.1 |
27/06/2024 |
42.40
|
4,800 | 42.90 | 43.20 | 42.40 | 0 | 0 | 0 |
26/06/2024 |
42.90
|
12,100 | 42.45 | 42.90 | 42.30 | 0 | 0 | 0 |
25/06/2024 |
42.45
|
6,700 | 42.40 | 42.50 | 42.40 | 0 | 0 | 0 |
24/06/2024 |
42.30
|
17,300 | 42.50 | 43.25 | 42.20 | 0 | 0 | 0 |
21/06/2024 |
42.20
|
6,600 | 42 | 42.40 | 42 | 0 | 0 | 0 |
20/06/2024 |
42.20
|
6,200 | 41.70 | 42.40 | 41.60 | 0 | 0 | 0 |
19/06/2024 |
41.80
|
7,600 | 42.20 | 42.50 | 41.80 | 0 | 0 | 0 |
18/06/2024 |
42.20
|
3,300 | 41.55 | 42.60 | 41.55 | 0 | 0 | 0 |
17/06/2024 |
41.55
|
5,600 | 41.55 | 41.60 | 41.55 | 0 | 0 | 0 |
14/06/2024 |
41.55
|
5,900 | 42 | 42 | 41.55 | 0 | 0 | 0 |
13/06/2024 |
42.30
|
4,000 | 41.95 | 43 | 41.95 | 0 | 0 | 0 |
12/06/2024 |
41.80
|
59,500 | 41.20 | 41.80 | 41.20 | 0 | 47,000 | -1.9 |
11/06/2024 |
41.20
|
9,900 | 41.15 | 41.20 | 41 | 0 | 0 | 0 |
10/06/2024 |
41.20
|
4,600 | 41.20 | 41.20 | 41.20 | 0 | 0 | 0 |
07/06/2024 |
41.20
|
7,600 | 41.40 | 41.60 | 41.20 | 0 | 0 | 0 |
06/06/2024 |
41.50
|
7,200 | 41.40 | 41.60 | 41.40 | 0 | 0 | 0 |
05/06/2024 |
41.70
|
3,100 | 41 | 41.70 | 41 | 0 | 0 | 0 |
04/06/2024 |
41
|
9,200 | 41 | 41.80 | 40.50 | 0 | 0 | 0 |
03/06/2024 |
41.05
|
300 | 41 | 41.05 | 41 | 0 | 0 | 0 |
31/05/2024 |
41
|
7,200 | 41 | 41.40 | 41 | 0 | 0 | 0 |
30/05/2024 |
41
|
4,600 | 41 | 41.50 | 41 | 0 | 0 | 0 |
29/05/2024 |
41.50
|
6,900 | 41.10 | 41.50 | 41.10 | 0 | 0 | 0 |
28/05/2024 |
41.10
|
12,300 | 41 | 41.10 | 41 | 0 | 150 | -0.0 |
27/05/2024 |
41
|
4,100 | 40.90 | 41.50 | 40.90 | 0 | 105 | -0.0 |
24/05/2024 |
41
|
11,200 | 41.50 | 41.50 | 40.80 | 0 | 0 | 0 |
23/05/2024 |
40.90
|
9,900 | 40.90 | 40.90 | 40.70 | 0 | 0 | 0 |
22/05/2024 |
40.80
|
8,000 | 40.90 | 40.90 | 40.80 | 0 | 0 | 0 |
21/05/2024 |
40.80
|
8,400 | 41 | 41.60 | 40.60 | 0 | 0 | 0 |
20/05/2024 |
42
|
4,700 | 40.80 | 42 | 40.70 | 0 | 0 | 0 |
17/05/2024 |
41.30
|
3,500 | 41 | 41.30 | 41 | 0 | 0 | 0 |
16/05/2024 |
41
|
1,700 | 41 | 41 | 41 | 0 | 0 | 0 |
15/05/2024 |
41
|
2,600 | 41 | 41 | 41 | 0 | 0 | 0 |
14/05/2024 |
41
|
4,300 | 41 | 41 | 41 | 0 | 0 | 0 |
13/05/2024 |
41
|
2,500 | 40.50 | 41 | 40.30 | 0 | 0 | 0 |
10/05/2024 |
40.35
|
6,800 | 39.80 | 40.35 | 39.50 | 0 | 0 | 0 |
09/05/2024 |
40.20
|
4,800 | 40 | 40.20 | 40 | 0 | 0 | 0 |
08/05/2024 |
40
|
7,800 | 39.60 | 40 | 39.60 | 0 | 0 | 0 |
07/05/2024 |
40
|
11,300 | 40.05 | 40.30 | 40 | 0 | 0 | 0 |
06/05/2024 |
40
|
4,100 | 39.35 | 40 | 39.35 | 0 | 0 | 0 |
03/05/2024 |
39.30
|
3,400 | 39.60 | 39.60 | 39.30 | 0 | 0 | 0 |
02/05/2024 |
39.60
|
5,600 | 39 | 39.60 | 38.60 | 0 | 15 | -0.0 |
26/04/2024 |
38.55
|
25,400 | 38.60 | 39 | 38.50 | 0 | 22,000 | -0.8 |