Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
-0.10 | -4% | 3,259,200 | 0 | 0 |
2.30
2.70
2.70
|
2 tháng
(2024-07-22) |
-0.30 | -11.11% | 8,381,700 | -9,800 | -0.0 |
2.30
2.70
2.70
|
3 tháng
(2024-06-21) |
-0.40 | -14.29% | 17,682,700 | -9,600 | -0.0 |
2.30
3
2.70
|
6 tháng
(2024-03-25) |
-0.80 | -25% | 55,737,400 | -17,900 | -0.0 |
2.30
3.20
2.70
|
12 tháng
(2023-09-25) |
-2 | -45.45% | 166,243,200 | -60,300 | -0.2 |
2.30
4.40
2.70
|
24 tháng
(2022-09-30) |
-3.30 | -57.89% | 291,600,705 | 46,100 | 0.2 |
2.20
6
2.70
|
36 tháng
(2021-10-05) |
-43.50 | -94.77% | 397,174,184 | 106,300 | 0.8 |
2.20
55
2.70
|
60 tháng
(2019-10-16) |
-51.60 | -95.56% | 407,428,084 | 95,500 | 0.2 |
2.20
60.40
2.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
04/02/2021 |
55.50
|
41,000 | 55.50 | 60 | 55.40 | 0 | 0 | 0 |
03/02/2021 |
55.50
|
3,700 | 55.40 | 55.50 | 55.40 | 0 | 0 | 0 |
02/02/2021 |
55.40
|
3,300 | 55.60 | 55.60 | 55.40 | 0 | 0 | 0 |
01/02/2021 |
55.60
|
37,400 | 55.30 | 55.70 | 48.90 | 0 | 0 | 0 |
29/01/2021 |
55.30
|
44,300 | 55.30 | 55.40 | 49.10 | 0 | 0 | 0 |
28/01/2021 |
55.30
|
12,400 | 55 | 55.50 | 55 | 0 | 0 | 0 |
27/01/2021 |
55
|
4,500 | 54 | 55.70 | 55 | 0 | 0 | 0 |
26/01/2021 |
54
|
60,900 | 53.80 | 60 | 49.40 | 0 | 0 | 0 |
25/01/2021 |
53.80
|
20,700 | 51.20 | 53.80 | 51.20 | 0 | 0 | 0 |
22/01/2021 |
51.20
|
59,700 | 55 | 58 | 49 | 0 | 0 | 0 |
21/01/2021 |
55
|
80,100 | 53.20 | 60 | 48 | 0 | 0 | 0 |
20/01/2021 |
53.20
|
400 | 53.30 | 53.30 | 53.20 | 0 | 0 | 0 |
19/01/2021 |
53.30
|
73,100 | 54.10 | 59 | 49 | 0 | 0 | 0 |
18/01/2021 |
54.10
|
120,500 | 54 | 60 | 47.50 | 0 | 0 | 0 |
15/01/2021 |
54
|
19,500 | 54.90 | 54.90 | 54 | 0 | 0 | 0 |
14/01/2021 |
54.90
|
85,200 | 56 | 59 | 48 | 0 | 0 | 0 |
13/01/2021 |
56
|
120,200 | 58.80 | 60 | 49 | 0 | 0 | 0 |
12/01/2021 |
58.80
|
10,100 | 60 | 62.20 | 56 | 0 | 0 | 0 |
11/01/2021 |
60
|
38,200 | 60.40 | 63 | 60 | 0 | 0 | 0 |
08/01/2021 |
60.40
|
63,200 | 52.70 | 60.40 | 52.80 | 0 | 0 | 0 |
07/01/2021 |
52.70
|
4,900 | 52.80 | 52.80 | 52.50 | 0 | 0 | 0 |
06/01/2021 |
52.80
|
12,300 | 52.60 | 53 | 52.60 | 0 | 0 | 0 |
05/01/2021 |
52.60
|
5,200 | 52.60 | 52.70 | 52.60 | 0 | 0 | 0 |
04/01/2021 |
52.60
|
6,000 | 52.60 | 52.60 | 52.50 | 0 | 0 | 0 |
31/12/2020 |
52.60
|
14,700 | 52.30 | 52.60 | 52.40 | 0 | 0 | 0 |
30/12/2020 |
52.30
|
51,900 | 52.50 | 52.60 | 52.30 | 0 | 0 | 0 |
29/12/2020 |
52.50
|
7,500 | 52.30 | 52.60 | 52.30 | 0 | 0 | 0 |
28/12/2020 |
52.30
|
15,400 | 52.40 | 52.70 | 52.30 | 0 | 0 | 0 |
25/12/2020 |
52.40
|
50,000 | 52.30 | 52.70 | 52.30 | 0 | 0 | 0 |
24/12/2020 |
52.30
|
8,100 | 52.60 | 52.60 | 52.30 | 0 | 0 | 0 |
23/12/2020 |
52.60
|
5,000 | 52.50 | 52.70 | 52.50 | 0 | 0 | 0 |
22/12/2020 |
52.50
|
12,500 | 52.60 | 52.60 | 52.40 | 0 | 0 | 0 |
21/12/2020 |
52.60
|
7,300 | 52.70 | 52.70 | 52.60 | 0 | 0 | 0 |
18/12/2020 |
52.70
|
10,600 | 52.60 | 52.70 | 52.50 | 0 | 0 | 0 |
17/12/2020 |
52.60
|
12,000 | 52.50 | 52.60 | 52.40 | 0 | 0 | 0 |
16/12/2020 |
52.50
|
11,300 | 52.60 | 52.60 | 52.40 | 0 | 0 | 0 |
15/12/2020 |
52.60
|
10,200 | 52.60 | 52.60 | 52.30 | 0 | 0 | 0 |
14/12/2020 |
52.60
|
6,100 | 52.70 | 52.70 | 52.40 | 0 | 0 | 0 |
11/12/2020 |
52.70
|
10,100 | 52.70 | 52.70 | 52.60 | 0 | 0 | 0 |
10/12/2020 |
52.70
|
8,000 | 52.70 | 52.70 | 52.20 | 0 | 0 | 0 |
09/12/2020 |
52.70
|
26,200 | 52.70 | 52.70 | 52.10 | 0 | 0 | 0 |
08/12/2020 |
52.70
|
19,200 | 52.60 | 52.70 | 50 | 0 | 0 | 0 |
07/12/2020 |
52.60
|
22,600 | 52.60 | 52.70 | 52.50 | 0 | 0 | 0 |
04/12/2020 |
52.60
|
7,600 | 52.80 | 52.80 | 50 | 0 | 0 | 0 |
03/12/2020 |
52.80
|
8,600 | 52.70 | 52.80 | 52.50 | 0 | 0 | 0 |
02/12/2020 |
52.70
|
4,800 | 52.80 | 52.80 | 52.70 | 0 | 0 | 0 |
01/12/2020 |
52.80
|
12,600 | 52.50 | 52.90 | 52.60 | 0 | 0 | 0 |
30/11/2020 |
52.50
|
53,100 | 52.60 | 52.60 | 52.50 | 0 | 0 | 0 |
27/11/2020 |
52.60
|
10,500 | 52.50 | 52.70 | 52.50 | 0 | 0 | 0 |
26/11/2020 |
52.50
|
50,800 | 52.80 | 52.80 | 52.20 | 0 | 0 | 0 |
25/11/2020 |
52.80
|
13,200 | 52.80 | 52.80 | 52.10 | 0 | 0 | 0 |
24/11/2020 |
52.80
|
6,200 | 52.90 | 52.90 | 52.70 | 0 | 0 | 0 |
23/11/2020 |
52.90
|
10,700 | 53 | 53 | 52.50 | 0 | 0 | 0 |
20/11/2020 |
53
|
10,700 | 52.30 | 53 | 52.40 | 0 | 0 | 0 |
19/11/2020 |
52.30
|
17,900 | 52.50 | 52.70 | 52.20 | 0 | 0 | 0 |
18/11/2020 |
52.50
|
39,500 | 51.80 | 52.70 | 51.40 | 0 | 0 | 0 |
17/11/2020 |
51.80
|
10,700 | 51.60 | 51.80 | 51.60 | 0 | 0 | 0 |
16/11/2020 |
51.60
|
11,100 | 51.60 | 51.80 | 51.40 | 0 | 0 | 0 |
13/11/2020 |
51.60
|
12,700 | 51.50 | 51.80 | 51.40 | 0 | 0 | 0 |
12/11/2020 |
51.50
|
22,000 | 51.50 | 51.70 | 51.50 | 0 | 0 | 0 |
11/11/2020 |
51.50
|
9,400 | 51.50 | 51.60 | 51.50 | 0 | 0 | 0 |
10/11/2020 |
51.50
|
15,200 | 51.50 | 51.60 | 51.50 | 0 | 0 | 0 |
09/11/2020 |
51.50
|
12,800 | 51.50 | 51.70 | 51.50 | 0 | 0 | 0 |
06/11/2020 |
51.50
|
13,700 | 51.60 | 51.60 | 51.50 | 0 | 0 | 0 |
05/11/2020 |
51.60
|
9,300 | 51.60 | 51.70 | 51.50 | 0 | 0 | 0 |
04/11/2020 |
51.60
|
9,800 | 51.50 | 51.70 | 51.50 | 0 | 0 | 0 |
03/11/2020 |
51.50
|
5,500 | 51.60 | 51.60 | 44 | 0 | 0 | 0 |
02/11/2020 |
51.60
|
12,300 | 51.50 | 51.70 | 51.50 | 0 | 0 | 0 |
30/10/2020 |
51.50
|
11,400 | 51.70 | 51.70 | 51.50 | 0 | 0 | 0 |
29/10/2020 |
51.70
|
39,000 | 51.60 | 55 | 51.10 | 0 | 0 | 0 |
28/10/2020 |
51.60
|
13,600 | 51.80 | 51.80 | 51.50 | 0 | 0 | 0 |
27/10/2020 |
51.80
|
4,800 | 51.50 | 51.80 | 51.50 | 0 | 0 | 0 |
26/10/2020 |
51.50
|
8,500 | 51.50 | 51.50 | 51.50 | 0 | 0 | 0 |
23/10/2020 |
51.50
|
5,500 | 51.50 | 51.70 | 51.50 | 0 | 0 | 0 |
22/10/2020 |
51.50
|
10,300 | 51.60 | 51.80 | 51.50 | 0 | 0 | 0 |
21/10/2020 |
51.60
|
6,500 | 51.50 | 51.60 | 51.50 | 0 | 0 | 0 |
20/10/2020 |
51.50
|
10,500 | 51.60 | 51.80 | 51.50 | 0 | 0 | 0 |
19/10/2020 |
51.60
|
14,600 | 51.80 | 51.80 | 51.40 | 0 | 0 | 0 |
16/10/2020 |
51.80
|
22,300 | 51.60 | 51.80 | 51.30 | 0 | 0 | 0 |
15/10/2020 |
51.60
|
11,300 | 51.60 | 51.60 | 51.40 | 0 | 0 | 0 |
14/10/2020 |
51.60
|
12,800 | 51.50 | 51.60 | 51.50 | 0 | 0 | 0 |
13/10/2020 |
51.50
|
14,700 | 51.50 | 51.70 | 51.40 | 0 | 0 | 0 |
12/10/2020 |
51.50
|
14,800 | 51.50 | 51.70 | 51.50 | 0 | 0 | 0 |
09/10/2020 |
51.50
|
11,500 | 51.40 | 51.60 | 51.30 | 0 | 0 | 0 |
08/10/2020 |
51.40
|
9,600 | 51.50 | 51.60 | 51.40 | 0 | 0 | 0 |
07/10/2020 |
51.50
|
12,400 | 51.70 | 51.70 | 51.30 | 0 | 0 | 0 |
06/10/2020 |
51.70
|
12,900 | 51.60 | 51.70 | 51.10 | 0 | 0 | 0 |
05/10/2020 |
51.60
|
25,400 | 51.30 | 51.60 | 51.10 | 0 | 0 | 0 |
02/10/2020 |
51.30
|
9,700 | 51.50 | 51.80 | 51.30 | 0 | 0 | 0 |
01/10/2020 |
51.50
|
20,100 | 51.50 | 51.50 | 51.20 | 0 | 0 | 0 |
30/09/2020 |
51.50
|
7,100 | 51.70 | 51.70 | 51.50 | 0 | 0 | 0 |
29/09/2020 |
51.70
|
13,300 | 51.80 | 51.80 | 51.30 | 0 | 0 | 0 |
28/09/2020 |
51.80
|
15,500 | 51.70 | 51.80 | 51.30 | 0 | 0 | 0 |
25/09/2020 |
51.70
|
25,500 | 51.80 | 51.80 | 51.30 | 0 | 0 | 0 |
24/09/2020 |
51.80
|
8,600 | 51.90 | 52 | 51.60 | 0 | 0 | 0 |
23/09/2020 |
51.90
|
27,600 | 51.80 | 51.90 | 51.60 | 0 | 0 | 0 |
22/09/2020 |
51.80
|
21,200 | 51.80 | 51.80 | 51.70 | 0 | 0 | 0 |
21/09/2020 |
51.80
|
11,800 | 51.90 | 52 | 51.50 | 0 | 0 | 0 |
18/09/2020 |
51.90
|
11,500 | 51.60 | 51.90 | 51.40 | 0 | 0 | 0 |
17/09/2020 |
51.60
|
11,500 | 51.60 | 51.70 | 51.50 | 0 | 0 | 0 |