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) |
0.80 | 1.80% | 75,700 | 3,500 | 0.2 |
43.80
48.80
45.30
|
2 tháng
(2024-07-22) |
-0.90 | -1.95% | 192,100 | 9,000 | 0.4 |
43
48.90
45.30
|
3 tháng
(2024-06-20) |
-5.20 | -10.30% | 383,800 | 18,800 | 0.9 |
43
50.50
45.30
|
6 tháng
(2024-03-22) |
-11.49 | -20.24% | 1,240,900 | 19,800 | 0.9 |
43
56.79
45.30
|
12 tháng
(2023-09-25) |
-1.20 | -2.59% | 4,296,400 | 55,700 | 2.7 |
39.68
58.97
45.30
|
24 tháng
(2022-09-29) |
34.08 | 303.75% | 9,750,926 | 217,200 | 10.5 |
8.78
59.37
45.30
|
36 tháng
(2021-10-04) |
34.18 | 307.28% | 10,459,967 | 218,000 | 10.5 |
8.25
59.37
45.30
|
60 tháng
(2019-10-15) |
39.59 | 693.69% | 10,515,848 | 218,000 | 10.5 |
5.71
59.37
45.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/09/2024 |
45.50
|
5,600 | 45.30 | 45.60 | 45.30 | 300 | 0 | 0.0 |
18/09/2024 |
45.30
|
1,300 | 45.80 | 45.80 | 44.70 | 100 | 0 | 0.0 |
17/09/2024 |
45.80
|
700 | 45.50 | 46.10 | 45.50 | 0 | 0 | 0 |
16/09/2024 |
46.10
|
400 | 48 | 48 | 46.10 | 100 | 0 | 0.0 |
13/09/2024 |
48.80
|
1,000 | 48.80 | 48.80 | 48.80 | 0 | 0 | 0 |
12/09/2024 |
47.90
|
1,000 | 45.90 | 47.90 | 45 | 300 | 0 | 0.0 |
11/09/2024 |
45.20
|
0 | 45.20 | 45.20 | 45.20 | 0 | 0 | 0 |
10/09/2024 |
45.20
|
600 | 46.90 | 46.90 | 45.20 | 0 | 0 | 0 |
09/09/2024 |
45.40
|
2,400 | 45.60 | 45.60 | 45.20 | 300 | 0 | 0.0 |
06/09/2024 |
47
|
3,900 | 47.20 | 47.20 | 47 | 0 | 0 | 0 |
05/09/2024 |
48.40
|
500 | 48.80 | 48.80 | 48.40 | 0 | 100 | -0.0 |
04/09/2024 |
48.40
|
44,500 | 49.30 | 49.30 | 47.80 | 0 | 100 | -0.0 |
30/08/2024 |
44.90
|
2,900 | 45.20 | 45.20 | 44.90 | 0 | 0 | 0 |
29/08/2024 |
44
|
1,100 | 43.40 | 44 | 43.40 | 100 | 0 | 0.0 |
28/08/2024 |
45.70
|
600 | 43.70 | 45.70 | 43.70 | 0 | 0 | 0 |
27/08/2024 |
43.80
|
1,900 | 45.90 | 45.90 | 43.80 | 100 | 0 | 0.0 |
26/08/2024 |
44.10
|
100 | 44.10 | 44.10 | 44.10 | 0 | 0 | 0 |
23/08/2024 |
46.50
|
100 | 46.50 | 46.50 | 46.50 | 0 | 0 | 0 |
22/08/2024 |
46.20
|
600 | 44.90 | 46.20 | 44.90 | 0 | 0 | 0 |
21/08/2024 |
44.90
|
2,700 | 44.50 | 44.90 | 44.40 | 0 | 0 | 0 |
20/08/2024 |
44.40
|
5,700 | 44.50 | 44.50 | 44.30 | 200 | 0 | 0.0 |
19/08/2024 |
44.50
|
3,700 | 44.70 | 44.70 | 44.50 | 2,500 | 0 | 0.1 |
16/08/2024 |
44.70
|
5,200 | 47 | 47 | 43.80 | 200 | 0 | 0.0 |
15/08/2024 |
43
|
2,100 | 43.70 | 43.70 | 43 | 200 | 0 | 0.0 |
14/08/2024 |
43.70
|
1,200 | 43.90 | 43.90 | 43.70 | 100 | 0 | 0.0 |
13/08/2024 |
43.80
|
1,800 | 45 | 45 | 43.80 | 200 | 0 | 0.0 |
12/08/2024 |
45.20
|
12,200 | 44 | 45.20 | 43.10 | 700 | 0 | 0.0 |
09/08/2024 |
45.40
|
300 | 45.50 | 45.50 | 43.10 | 100 | 0 | 0.0 |
08/08/2024 |
45.50
|
1,000 | 44 | 45.50 | 43.30 | 100 | 0 | 0.0 |
07/08/2024 |
44.90
|
17,700 | 44 | 44.90 | 43.90 | 500 | 400 | 0.0 |
06/08/2024 |
44.90
|
3,200 | 43.50 | 44.90 | 43.50 | 1,400 | 300 | 0.0 |
05/08/2024 |
44.90
|
9,300 | 44.50 | 44.90 | 43 | 0 | 0 | 0 |
02/08/2024 |
45.40
|
4,200 | 49.50 | 49.50 | 45.40 | 400 | 0 | 0.0 |
01/08/2024 |
45.60
|
33,100 | 42.20 | 46.90 | 42.20 | 1,200 | 0 | 0.1 |
31/07/2024 |
46.80
|
5,700 | 47 | 47 | 45.20 | 700 | 700 | -0.0 |
30/07/2024 |
46.60
|
1,700 | 45.40 | 47.40 | 45.40 | 100 | 0 | 0.0 |
29/07/2024 |
48.90
|
900 | 44.10 | 50.90 | 42.60 | 0 | 0 | 0 |
26/07/2024 |
47
|
2,600 | 46.90 | 47 | 46 | 400 | 0 | 0.0 |
25/07/2024 |
46.90
|
6,600 | 46 | 47.60 | 46 | 700 | 0 | 0.0 |
24/07/2024 |
47
|
800 | 46.90 | 47.30 | 45 | 100 | 100 | 0 |
23/07/2024 |
46.90
|
1,000 | 44.10 | 47.50 | 44.10 | 200 | 0 | 0.0 |
22/07/2024 |
46.20
|
5,800 | 48 | 48 | 46.20 | 300 | 600 | -0.0 |
19/07/2024 |
48
|
3,100 | 47.80 | 49.90 | 44 | 200 | 0 | 0.0 |
18/07/2024 |
47.80
|
9,500 | 46.20 | 47.90 | 45.80 | 1,300 | 0 | 0.1 |
17/07/2024 |
47.50
|
15,400 | 48.50 | 48.70 | 47 | 2,400 | 100 | 0.1 |
16/07/2024 |
49.10
|
2,200 | 48.60 | 49.50 | 48.60 | 200 | 0 | 0.0 |
15/07/2024 |
49
|
4,600 | 50.60 | 50.60 | 49 | 100 | 100 | 0.0 |
12/07/2024 |
49
|
15,000 | 49 | 51 | 49 | 100 | 0 | 0.0 |
11/07/2024 |
49.10
|
19,200 | 51 | 51 | 49 | 100 | 0 | 0.0 |
10/07/2024 |
49.70
|
7,300 | 50.90 | 50.90 | 49.60 | 100 | 0 | 0.0 |
09/07/2024 |
50.10
|
3,600 | 51.50 | 51.50 | 49.60 | 0 | 0 | 0 |
08/07/2024 |
50
|
13,200 | 50 | 50 | 49 | 200 | 0 | 0.0 |
05/07/2024 |
49.80
|
1,200 | 49.80 | 49.80 | 49.70 | 0 | 0 | 0 |
04/07/2024 |
49.80
|
6,500 | 49.50 | 49.80 | 49.20 | 5,100 | 200 | 0.2 |
03/07/2024 |
49.60
|
0 | 49.60 | 49.60 | 49.60 | 0 | 0 | 0 |
02/07/2024 |
49.60
|
1,300 | 49.50 | 49.60 | 49 | 0 | 0 | 0 |
01/07/2024 |
48.50
|
3,100 | 50 | 50 | 48.50 | 200 | 300 | -0.0 |
28/06/2024 |
48.90
|
6,600 | 49.20 | 49.20 | 48.90 | 400 | 0 | 0.0 |
27/06/2024 |
49
|
9,000 | 49 | 49.20 | 49 | 200 | 0 | 0.0 |
26/06/2024 |
50.50
|
11,100 | 51.10 | 51.10 | 48.90 | 400 | 0 | 0.0 |
25/06/2024 |
50.50
|
8,800 | 49 | 50.50 | 48.60 | 0 | 0 | 0 |
24/06/2024 |
49
|
19,600 | 53 | 53 | 49 | 0 | 0 | 0 |
21/06/2024 |
50.50
|
26,100 | 50.50 | 51.50 | 50.20 | 0 | 100 | -0.0 |
20/06/2024 |
50.50
|
5,300 | 51.10 | 51.20 | 49.10 | 0 | 400 | -0.0 |
19/06/2024 |
51.10
|
2,900 | 51.80 | 51.80 | 51.10 | 0 | 400 | -0.0 |
18/06/2024 |
51.80
|
48,000 | 50.50 | 52 | 50.50 | 100 | 0 | 0.0 |
17/06/2024 |
50
|
10,100 | 49.40 | 50.90 | 49.40 | 200 | 100 | 0.0 |
14/06/2024 |
49.50
|
7,400 | 50.20 | 50.30 | 49.50 | 400 | 0 | 0.0 |
13/06/2024 |
50.40
|
1,300 | 50.90 | 50.90 | 49.50 | 0 | 0 | 0 |
12/06/2024 |
50.90
|
3,300 | 47.10 | 51 | 47.10 | 0 | 0 | 0 |
11/06/2024 |
50.90
|
38,600 | 51.80 | 51.80 | 45 | 200 | 0 | 0.0 |
10/06/2024 |
49.10
|
25,000 | 52.50 | 52.50 | 49 | 2,100 | 0 | 0.1 |
07/06/2024 |
50.20
|
16,800 | 50.20 | 50.60 | 50 | 0 | 0 | 0 |
06/06/2024 |
49.80
|
9,200 | 50.50 | 50.50 | 49.70 | 200 | 0 | 0.0 |
05/06/2024 |
50.50
|
19,700 | 50 | 51 | 49.90 | 0 | 0 | 0 |
04/06/2024 |
49.60
|
4,200 | 49 | 50.50 | 49 | 1,700 | 100 | 0.1 |
03/06/2024 |
49.80
|
3,800 | 49.70 | 51 | 49.70 | 100 | 0 | 0.0 |
31/05/2024 |
49.70
|
7,000 | 50 | 50.40 | 49.60 | 400 | 0 | 0.0 |
30/05/2024 |
50
|
19,500 | 50 | 50.50 | 50 | 100 | 0 | 0.0 |
29/05/2024 |
50.10
|
4,800 | 50.20 | 50.90 | 50.10 | 0 | 0 | 0 |
28/05/2024 |
51
|
17,300 | 52.20 | 52.20 | 50 | 0 | 0 | 0 |
27/05/2024 |
52.10
|
4,800 | 52.30 | 52.30 | 51.50 | 0 | 0 | 0 |
24/05/2024 |
51.50
|
31,700 | 52.20 | 52.50 | 50 | 0 | 100 | -0.0 |
23/05/2024 |
52
|
17,600 | 51.50 | 52.70 | 51.10 | 0 | 300 | -0.0 |
22/05/2024 |
51.60
|
11,100 | 53 | 53 | 51.10 | 0 | 0 | 0 |
21/05/2024 |
52
|
119,600 | 50.50 | 53.90 | 49 | 0 | 2,700 | -0.1 |
20/05/2024 |
49
|
10,200 | 49.50 | 49.50 | 48.50 | 0 | 0 | 0 |
17/05/2024 |
49.50
|
9,200 | 49.10 | 49.90 | 47 | 300 | 0 | 0.0 |
16/05/2024 |
49.60
|
5,600 | 50 | 50.50 | 49.30 | 600 | 200 | 0.0 |
15/05/2024 |
49.90
|
5,600 | 49.50 | 50.50 | 49.50 | 100 | 0 | 0.0 |
14/05/2024 |
49.50
|
3,800 | 50.90 | 50.90 | 49.50 | 100 | 0 | 0.0 |
13/05/2024 |
49.20
|
10,500 | 48.80 | 53 | 47 | 200 | 0 | 0.0 |
10/05/2024 |
50.90
|
3,700 | 51.20 | 51.20 | 49.50 | 900 | 100 | 0.0 |
09/05/2024 |
50.10
|
11,500 | 50.50 | 52.40 | 50 | 300 | 100 | 0.0 |
08/05/2024 |
50.50
|
3,700 | 49 | 50.50 | 48.90 | 0 | 0 | 0 |
07/05/2024 |
50
|
4,300 | 51.90 | 51.90 | 49.70 | 0 | 0 | 0 |
06/05/2024 |
49.50
|
4,700 | 52.40 | 52.40 | 49.50 | 0 | 0 | 0 |
03/05/2024 |
49.50
|
2,600 | 50.40 | 50.40 | 49.40 | 100 | 100 | 0 |
02/05/2024 |
50.40
|
300 | 50.40 | 50.40 | 50.40 | 0 | 0 | 0 |
26/04/2024 |
50.50
|
0 | 50.50 | 50.50 | 50.50 | 0 | 0 | 0 |