Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
8.65 | 21.28% | 1,900 | 0 | 0 |
38.70
49.30
49.30
|
2 tháng
(2024-07-22) |
6.75 | 15.86% | 55,400 | 0 | 0 |
38.70
49.30
49.30
|
3 tháng
(2024-06-24) |
2.50 | 5.34% | 81,600 | 0 | 0 |
38.70
49.30
49.30
|
6 tháng
(2024-03-25) |
1.20 | 2.49% | 199,000 | 0 | 0 |
38.70
51.20
49.30
|
12 tháng
(2023-09-26) |
-2.70 | -5.19% | 2,472,800 | -492 | -0.0 |
38.70
55
49.30
|
24 tháng
(2022-10-03) |
-7.36 | -13% | 3,592,600 | -11,049 | -3.3 |
38.70
61.64
49.30
|
36 tháng
(2021-10-06) |
-3.89 | -7.30% | 3,799,000 | -14,250 | -12.0 |
38.70
63.23
49.30
|
60 tháng
(2019-10-17) |
8.54 | 20.96% | 4,665,450 | -975,082 | -50.0 |
28.68
76.55
49.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
29/01/2021 |
58.65
|
2,800 | 59.25 | 59.25 | 58.65 | 0 | 0 | 0 |
28/01/2021 |
59.25
|
11,100 | 63.62 | 63.62 | 59.25 | 0 | 0 | 0 |
27/01/2021 |
63.62
|
1,300 | 59.65 | 63.82 | 63.62 | 0 | 0 | 0 |
26/01/2021 |
59.65
|
300 | 59.65 | 59.65 | 59.65 | 0 | 0 | 0 |
25/01/2021 |
59.65
|
0 | 59.65 | 59.65 | 59.65 | 0 | 0 | 0 |
22/01/2021 |
59.65
|
7,000 | 59.65 | 59.65 | 59.65 | 0 | 0 | 0 |
21/01/2021 |
59.65
|
1,000 | 58.65 | 59.65 | 59.65 | 0 | 0 | 0 |
20/01/2021 |
58.65
|
2,600 | 59.65 | 59.65 | 58.65 | 0 | 0 | 0 |
19/01/2021 |
59.65
|
2,400 | 62.53 | 62.53 | 59.65 | 0 | 0 | 0 |
18/01/2021 |
62.53
|
0 | 62.53 | 62.53 | 62.53 | 0 | 0 | 0 |
15/01/2021 |
62.53
|
36,900 | 66.61 | 66.61 | 62.03 | 0 | 0 | 0 |
14/01/2021 |
66.61
|
83,100 | 71.58 | 71.58 | 66.61 | 0 | 0 | 0 |
13/01/2021 |
71.58
|
17,400 | 76.55 | 76.55 | 71.28 | 0 | 0 | 0 |
12/01/2021 |
76.55
|
300 | 71.58 | 76.55 | 76.55 | 0 | 0 | 0 |
11/01/2021 |
71.58
|
200 | 66.90 | 71.58 | 71.58 | 0 | 0 | 0 |
08/01/2021 |
66.90
|
800 | 62.53 | 66.90 | 66.90 | 0 | 0 | 0 |
07/01/2021 |
62.53
|
8,200 | 58.45 | 62.53 | 62.53 | 0 | 0 | 0 |
06/01/2021 |
58.45
|
3,100 | 54.68 | 58.45 | 54.68 | 0 | 0 | 0 |
05/01/2021 |
54.68
|
200 | 54.18 | 54.68 | 54.18 | 0 | 0 | 0 |
04/01/2021 |
54.18
|
1,700 | 50.70 | 54.18 | 54.18 | 0 | 0 | 0 |
31/12/2020 |
50.70
|
13,250 | 47.42 | 50.70 | 47.72 | 0 | 0 | 0 |
30/12/2020 |
47.42
|
800 | 44.34 | 47.42 | 47.42 | 0 | 0 | 0 |
29/12/2020 |
44.34
|
920 | 41.45 | 44.34 | 44.34 | 0 | 0 | 0 |
28/12/2020 |
41.45
|
30 | 42.55 | 42.55 | 40.76 | 0 | 0 | 0 |
25/12/2020 |
42.55
|
10 | 42.55 | 42.55 | 42.55 | 0 | 0 | 0 |
24/12/2020 |
42.55
|
550 | 39.76 | 42.55 | 38.27 | 0 | 0 | 0 |
23/12/2020 |
39.76
|
60 | 40.41 | 40.41 | 39.76 | 0 | 0 | 0 |
22/12/2020 |
40.41
|
10 | 40.41 | 40.41 | 40.41 | 0 | 0 | 0 |
21/12/2020 |
40.41
|
680 | 37.78 | 40.41 | 37.98 | 0 | 0 | 0 |
18/12/2020 |
37.78
|
20 | 39.67 | 39.67 | 37.78 | 0 | 0 | 0 |
17/12/2020 |
39.67
|
790 | 37.08 | 39.67 | 37.08 | 0 | 0 | 0 |
16/12/2020 |
37.08
|
10 | 39.81 | 39.81 | 37.08 | 0 | 0 | 0 |
15/12/2020 |
39.81
|
10 | 41.95 | 41.95 | 39.81 | 0 | 0 | 0 |
14/12/2020 |
41.95
|
120 | 44.98 | 47.72 | 41.95 | 0 | 0 | 0 |
11/12/2020 |
44.98
|
60 | 42.05 | 44.98 | 42.25 | 0 | 0 | 0 |
10/12/2020 |
42.05
|
320 | 39.47 | 42.05 | 36.73 | 0 | 0 | 0 |
09/12/2020 |
39.47
|
70 | 39.32 | 39.47 | 39.47 | 0 | 0 | 0 |
08/12/2020 |
39.32
|
10 | 39.32 | 39.32 | 39.32 | 0 | 0 | 0 |
07/12/2020 |
39.32
|
10 | 36.78 | 39.32 | 39.32 | 0 | 0 | 0 |
04/12/2020 |
36.78
|
2,280 | 39.22 | 41.95 | 36.48 | 0 | 1,750 | -0.1 |
03/12/2020 |
39.22
|
70 | 39.27 | 39.27 | 39.22 | 0 | 0 | 0 |
02/12/2020 |
39.27
|
0 | 39.27 | 39.27 | 39.27 | 0 | 0 | 0 |
01/12/2020 |
39.27
|
70 | 41.26 | 44.14 | 38.97 | 0 | 0 | 0 |
30/11/2020 |
41.26
|
10 | 44.34 | 44.34 | 41.26 | 0 | 0 | 0 |
27/11/2020 |
44.34
|
420 | 41.45 | 44.34 | 41.26 | 0 | 0 | 0 |
26/11/2020 |
41.45
|
560 | 38.77 | 41.45 | 39.27 | 0 | 0 | 0 |
25/11/2020 |
38.77
|
570 | 38.17 | 38.77 | 38.27 | 0 | 0 | 0 |
24/11/2020 |
38.17
|
110 | 37.43 | 38.17 | 35.04 | 0 | 0 | 0 |
23/11/2020 |
37.43
|
6,100 | 34.99 | 37.43 | 37.38 | 0 | 0 | 0 |
20/11/2020 |
34.99
|
0 | 34.99 | 34.99 | 34.99 | 0 | 0 | 0 |
19/11/2020 |
34.99
|
490 | 36.63 | 36.78 | 34.99 | 0 | 0 | 0 |
18/11/2020 |
36.63
|
5,120 | 39.22 | 39.22 | 36.63 | 0 | 4,930 | -0.2 |
17/11/2020 |
39.22
|
10 | 39.22 | 39.22 | 39.22 | 0 | 0 | 0 |
16/11/2020 |
39.22
|
80 | 42.15 | 42.15 | 39.22 | 0 | 0 | 0 |
13/11/2020 |
42.15
|
80 | 45.03 | 48.12 | 42.15 | 0 | 0 | 0 |
12/11/2020 |
45.03
|
60 | 42.20 | 45.03 | 41.75 | 0 | 0 | 0 |
11/11/2020 |
42.20
|
30 | 45.33 | 45.33 | 42.20 | 0 | 0 | 0 |
10/11/2020 |
45.33
|
50 | 48.71 | 48.71 | 45.33 | 0 | 0 | 0 |
09/11/2020 |
48.71
|
10 | 46.57 | 48.71 | 48.71 | 0 | 0 | 0 |
06/11/2020 |
46.57
|
0 | 46.57 | 46.57 | 46.57 | 0 | 0 | 0 |
05/11/2020 |
46.57
|
170 | 43.54 | 46.57 | 40.51 | 0 | 140 | -0.0 |
04/11/2020 |
43.54
|
10 | 40.71 | 43.54 | 43.54 | 0 | 0 | 0 |
03/11/2020 |
40.71
|
10 | 43.74 | 43.74 | 40.71 | 0 | 0 | 0 |
02/11/2020 |
43.74
|
100 | 44.64 | 44.64 | 43.74 | 0 | 0 | 0 |
30/10/2020 |
44.64
|
10 | 41.75 | 44.64 | 44.64 | 0 | 0 | 0 |
29/10/2020 |
41.75
|
60 | 43.74 | 45.73 | 40.71 | 0 | 0 | 0 |
28/10/2020 |
43.74
|
20 | 43.59 | 43.74 | 43.74 | 0 | 0 | 0 |
27/10/2020 |
43.59
|
30 | 40.76 | 43.59 | 38.77 | 0 | 0 | 0 |
26/10/2020 |
40.76
|
20 | 38.77 | 40.76 | 36.09 | 0 | 0 | 0 |
23/10/2020 |
38.77
|
120 | 40.76 | 40.76 | 37.93 | 0 | 0 | 0 |
22/10/2020 |
40.76
|
40 | 38.77 | 40.76 | 39.76 | 0 | 0 | 0 |
21/10/2020 |
38.77
|
20 | 36.53 | 38.77 | 36.78 | 0 | 0 | 0 |
20/10/2020 |
36.53
|
10 | 39.27 | 39.27 | 36.53 | 0 | 0 | 0 |
19/10/2020 |
39.27
|
10 | 39.27 | 39.27 | 39.27 | 0 | 0 | 0 |
16/10/2020 |
39.27
|
40 | 38.97 | 39.57 | 36.29 | 20 | 0 | 0.0 |
15/10/2020 |
38.97
|
10 | 37.78 | 38.97 | 38.97 | 0 | 0 | 0 |
14/10/2020 |
37.78
|
300 | 37.73 | 37.78 | 37.78 | 0 | 0 | 0 |
13/10/2020 |
37.73
|
20 | 36.98 | 37.73 | 37.73 | 0 | 0 | 0 |
12/10/2020 |
36.98
|
0 | 36.98 | 36.98 | 36.98 | 0 | 0 | 0 |
09/10/2020 |
36.98
|
0 | 36.98 | 36.98 | 36.98 | 0 | 0 | 0 |
08/10/2020 |
36.98
|
22,230 | 39.76 | 42.40 | 36.98 | 0 | 21,890 | -0.8 |
07/10/2020 |
39.76
|
0 | 39.76 | 39.76 | 39.76 | 0 | 0 | 0 |
06/10/2020 |
39.76
|
30 | 39.27 | 39.76 | 39.76 | 0 | 0 | 0 |
05/10/2020 |
39.27
|
630 | 36.78 | 39.27 | 34.25 | 0 | 0 | 0 |
02/10/2020 |
36.78
|
0 | 36.78 | 36.78 | 36.78 | 0 | 0 | 0 |
01/10/2020 |
36.78
|
20 | 39.52 | 39.52 | 36.78 | 0 | 0 | 0 |
30/09/2020 |
39.52
|
10 | 42.45 | 42.45 | 39.52 | 0 | 0 | 0 |
29/09/2020 |
42.45
|
0 | 42.45 | 42.45 | 42.45 | 0 | 0 | 0 |
28/09/2020 |
42.45
|
10 | 45.63 | 45.63 | 42.45 | 0 | 0 | 0 |
25/09/2020 |
45.63
|
10 | 49.01 | 49.01 | 45.63 | 0 | 0 | 0 |
24/09/2020 |
49.01
|
0 | 49.01 | 49.01 | 49.01 | 0 | 0 | 0 |
23/09/2020 |
49.01
|
430 | 52.69 | 52.69 | 49.01 | 0 | 0 | 0 |
22/09/2020 |
52.69
|
20 | 52.69 | 52.69 | 49.01 | 0 | 0 | 0 |
21/09/2020 |
52.69
|
0 | 52.69 | 52.69 | 52.69 | 0 | 0 | 0 |
18/09/2020 |
52.69
|
0 | 52.69 | 52.69 | 52.69 | 0 | 0 | 0 |
17/09/2020 |
52.69
|
0 | 52.69 | 52.69 | 52.69 | 0 | 0 | 0 |
16/09/2020 |
52.69
|
0 | 52.69 | 52.69 | 52.69 | 0 | 0 | 0 |
15/09/2020 |
52.69
|
0 | 52.69 | 52.69 | 52.69 | 0 | 0 | 0 |
14/09/2020 |
52.69
|
0 | 52.69 | 52.69 | 52.69 | 0 | 0 | 0 |
11/09/2020 |
52.69
|
0 | 52.69 | 52.69 | 52.69 | 0 | 0 | 0 |