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) |
-3.40 | -10.24% | 1,567,100 | 400 | -0.0 |
29.40
33.20
29.80
|
2 tháng
(2024-07-22) |
-2.50 | -7.74% | 3,217,400 | 7,100 | 0.2 |
28
33.20
29.80
|
3 tháng
(2024-06-21) |
-6.17 | -17.15% | 4,981,800 | 6,740 | 0.2 |
28
35.97
29.80
|
6 tháng
(2024-03-25) |
-15.83 | -34.69% | 18,626,000 | -93,160 | -5.6 |
28
45.63
29.80
|
12 tháng
(2023-09-25) |
-13.46 | -31.12% | 59,163,600 | -26,398 | -2.7 |
28
48.09
29.80
|
24 tháng
(2022-09-30) |
-41.45 | -58.17% | 190,291,247 | 27,625 | 1.5 |
18.03
71.25
29.80
|
36 tháng
(2021-10-05) |
-45.61 | -60.48% | 227,357,456 | 50,761 | 7.5 |
18.03
377.05
29.80
|
60 tháng
(2019-10-16) |
-4.13 | -12.18% | 258,766,531 | 41,715 | 7.0 |
18.03
377.05
29.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
05/02/2021 |
50.79
|
198,221 | 48.77 | 50.79 | 48.77 | 0 | 0 | 0 |
04/02/2021 |
48.77
|
84,159 | 48.22 | 49.62 | 48.14 | 0 | 0 | 0 |
03/02/2021 |
48.22
|
38,564 | 45.49 | 48.30 | 45.49 | 0 | 0 | 0 |
02/02/2021 |
45.49
|
57,650 | 43.24 | 45.49 | 43.63 | 0 | 0 | 0 |
01/02/2021 |
43.24
|
101,100 | 45.96 | 46.27 | 43.24 | 0 | 0 | 0 |
29/01/2021 |
45.96
|
125,310 | 43.94 | 46.66 | 39.57 | 0 | 0 | 0 |
28/01/2021 |
43.94
|
286,140 | 48.77 | 48.77 | 43.94 | 0 | 0 | 0 |
27/01/2021 |
48.77
|
84,195 | 50.32 | 51.34 | 47.52 | 0 | 0 | 0 |
26/01/2021 |
50.32
|
127,595 | 51.18 | 51.26 | 49.55 | 0 | 0 | 0 |
25/01/2021 |
51.18
|
81,535 | 50.09 | 51.42 | 49.62 | 0 | 0 | 0 |
22/01/2021 |
50.09
|
72,300 | 50.25 | 50.64 | 49.47 | 0 | 0 | 0 |
21/01/2021 |
50.25
|
71,184 | 47.60 | 51.42 | 47.36 | 0 | 0 | 0 |
20/01/2021 |
47.60
|
105,545 | 48.30 | 49.39 | 45.18 | 0 | 0 | 0 |
19/01/2021 |
48.30
|
101,423 | 51.18 | 51.18 | 46.74 | 0 | 0 | 0 |
18/01/2021 |
51.18
|
92,588 | 50.71 | 52.19 | 49.94 | 0 | 0 | 0 |
15/01/2021 |
50.71
|
68,555 | 50.79 | 52.19 | 49.47 | 0 | 0 | 0 |
14/01/2021 |
50.79
|
62,248 | 49.86 | 51.57 | 50.01 | 0 | 0 | 0 |
13/01/2021 |
49.86
|
134,129 | 47.52 | 52.19 | 47.29 | 0 | 0 | 0 |
12/01/2021 |
47.52
|
93,000 | 47.44 | 48.07 | 47.13 | 0 | 0 | 0 |
11/01/2021 |
47.44
|
71,200 | 48.14 | 48.30 | 47.44 | 0 | 0 | 0 |
08/01/2021 |
48.14
|
102,260 | 48.69 | 49.70 | 47.52 | 0 | 0 | 0 |
07/01/2021 |
48.69
|
140,800 | 47.68 | 49.47 | 47.36 | 0 | 0 | 0 |
06/01/2021 |
47.68
|
127,825 | 45.49 | 48.53 | 45.49 | 0 | 0 | 0 |
05/01/2021 |
45.49
|
113,724 | 45.34 | 45.65 | 44.95 | 0 | 0 | 0 |
04/01/2021 |
45.34
|
58,500 | 45.49 | 46.04 | 44.64 | 0 | 0 | 0 |
31/12/2020 |
45.49
|
35,200 | 45.65 | 46.27 | 45.18 | 0 | 0 | 0 |
30/12/2020 |
45.65
|
19,936 | 46.51 | 46.66 | 45.49 | 0 | 0 | 0 |
29/12/2020 |
46.51
|
52,840 | 46.51 | 46.98 | 45.96 | 0 | 0 | 0 |
28/12/2020 |
46.51
|
80,811 | 45.49 | 47.52 | 45.49 | 0 | 0 | 0 |
25/12/2020 |
45.49
|
107,873 | 44.17 | 45.57 | 43.63 | 0 | 0 | 0 |
24/12/2020 |
44.17
|
139,095 | 45.18 | 45.96 | 40.74 | 0 | 0 | 0 |
23/12/2020 |
45.18
|
258,567 | 48.30 | 48.30 | 45.18 | 0 | 0 | 0 |
22/12/2020 |
48.30
|
72,613 | 48.69 | 49.47 | 47.83 | 0 | 0 | 0 |
21/12/2020 |
48.69
|
183,757 | 44.72 | 49.16 | 46.74 | 0 | 0 | 0 |
18/12/2020 |
44.72
|
294,867 | 40.66 | 44.72 | 40.66 | 0 | 0 | 0 |
17/12/2020 |
40.66
|
134,630 | 40.51 | 40.66 | 40.04 | 0 | 0 | 0 |
16/12/2020 |
40.51
|
42,418 | 40.43 | 40.59 | 40.35 | 0 | 0 | 0 |
15/12/2020 |
40.43
|
44,883 | 40.28 | 40.43 | 40.12 | 0 | 0 | 0 |
14/12/2020 |
40.28
|
62,517 | 40.28 | 40.51 | 40.20 | 0 | 0 | 0 |
11/12/2020 |
40.28
|
58,606 | 40.43 | 40.90 | 40.20 | 0 | 0 | 0 |
10/12/2020 |
40.43
|
67,047 | 40.98 | 41.21 | 40.43 | 0 | 0 | 0 |
09/12/2020 |
40.98
|
21,988 | 40.74 | 40.98 | 40.74 | 0 | 0 | 0 |
08/12/2020 |
40.74
|
34,380 | 40.59 | 41.13 | 40.35 | 0 | 0 | 0 |
07/12/2020 |
40.59
|
67,579 | 40.51 | 40.90 | 40.20 | 0 | 0 | 0 |
04/12/2020 |
40.51
|
58,281 | 41.21 | 41.99 | 40.51 | 0 | 0 | 0 |
03/12/2020 |
41.21
|
51,604 | 41.05 | 41.21 | 40.51 | 0 | 0 | 0 |
02/12/2020 |
41.05
|
33,760 | 40.90 | 41.29 | 40.28 | 0 | 0 | 0 |
01/12/2020 |
40.90
|
40,304 | 40.82 | 41.13 | 40.20 | 0 | 0 | 0 |
30/11/2020 |
40.82
|
50,190 | 41.29 | 41.83 | 40.82 | 0 | 0 | 0 |
27/11/2020 |
41.29
|
26,383 | 41.21 | 41.29 | 40.90 | 0 | 0 | 0 |
26/11/2020 |
41.21
|
57,840 | 41.29 | 41.44 | 40.90 | 0 | 0 | 0 |
25/11/2020 |
41.29
|
54,135 | 41.29 | 41.76 | 41.21 | 0 | 0 | 0 |
24/11/2020 |
41.29
|
38,801 | 41.37 | 41.52 | 41.13 | 0 | 0 | 0 |
23/11/2020 |
41.37
|
84,476 | 41.29 | 41.68 | 37.16 | 0 | 0 | 0 |
20/11/2020 |
41.29
|
61,545 | 41.21 | 41.60 | 40.98 | 0 | 0 | 0 |
19/11/2020 |
41.21
|
58,437 | 41.44 | 41.68 | 41.05 | 0 | 0 | 0 |
18/11/2020 |
41.44
|
55,926 | 41.60 | 42.07 | 41.05 | 0 | 0 | 0 |
17/11/2020 |
41.60
|
40,586 | 40.98 | 41.83 | 40.66 | 0 | 0 | 0 |
16/11/2020 |
40.98
|
77,290 | 41.68 | 41.68 | 40.90 | 0 | 0 | 0 |
13/11/2020 |
41.68
|
44,848 | 42.30 | 42.30 | 41.29 | 0 | 0 | 0 |
12/11/2020 |
42.30
|
141,341 | 41.29 | 42.46 | 41.37 | 0 | 0 | 0 |
11/11/2020 |
41.29
|
86,164 | 40.90 | 41.68 | 40.90 | 0 | 0 | 0 |
10/11/2020 |
40.90
|
120,613 | 39.89 | 42.07 | 39.73 | 0 | 0 | 0 |
09/11/2020 |
39.89
|
116,690 | 39.81 | 39.96 | 39.73 | 0 | 0 | 0 |
06/11/2020 |
39.81
|
45,449 | 39.73 | 40.04 | 39.50 | 0 | 0 | 0 |
05/11/2020 |
39.73
|
16,348 | 39.81 | 40.20 | 39.73 | 0 | 0 | 0 |
04/11/2020 |
39.81
|
51,964 | 39.96 | 40.28 | 39.81 | 0 | 0 | 0 |
03/11/2020 |
39.96
|
52,690 | 39.89 | 40.82 | 39.81 | 0 | 0 | 0 |
02/11/2020 |
39.89
|
20,522 | 39.73 | 40.20 | 39.57 | 0 | 0 | 0 |
30/10/2020 |
39.73
|
38,671 | 39.73 | 40.12 | 39.50 | 0 | 0 | 0 |
29/10/2020 |
39.73
|
21,910 | 39.57 | 40.12 | 39.42 | 0 | 0 | 0 |
28/10/2020 |
39.57
|
43,868 | 39.96 | 40.12 | 39.57 | 0 | 0 | 0 |
27/10/2020 |
39.96
|
57,130 | 41.21 | 41.21 | 39.96 | 0 | 0 | 0 |
26/10/2020 |
41.21
|
43,759 | 40.51 | 42.07 | 40.51 | 0 | 0 | 0 |
23/10/2020 |
40.51
|
30,360 | 40.51 | 41.05 | 40.43 | 0 | 0 | 0 |
22/10/2020 |
40.51
|
36,708 | 40.43 | 40.90 | 39.50 | 0 | 0 | 0 |
21/10/2020 |
40.43
|
33,612 | 40.04 | 41.29 | 39.73 | 0 | 0 | 0 |
20/10/2020 |
40.04
|
41,900 | 40.28 | 40.28 | 39.96 | 0 | 0 | 0 |
19/10/2020 |
40.28
|
61,770 | 40.98 | 40.98 | 40.04 | 0 | 0 | 0 |
16/10/2020 |
40.98
|
59,800 | 41.60 | 41.60 | 40.98 | 0 | 0 | 0 |
15/10/2020 |
41.60
|
54,500 | 41.44 | 42.07 | 41.29 | 0 | 0 | 0 |
14/10/2020 |
41.44
|
60,500 | 41.13 | 41.68 | 40.82 | 0 | 0 | 0 |
13/10/2020 |
41.13
|
59,000 | 41.13 | 41.21 | 40.82 | 0 | 0 | 0 |
12/10/2020 |
41.13
|
59,200 | 41.60 | 41.76 | 40.90 | 0 | 0 | 0 |
09/10/2020 |
41.60
|
28,095 | 41.37 | 41.60 | 41.13 | 0 | 0 | 0 |
08/10/2020 |
41.37
|
33,166 | 41.68 | 42.30 | 41.29 | 0 | 0 | 0 |
07/10/2020 |
41.68
|
93,057 | 41.21 | 42.46 | 40.74 | 0 | 0 | 0 |
06/10/2020 |
41.21
|
111,558 | 41.29 | 41.52 | 40.90 | 0 | 1,437 | -0.1 |
05/10/2020 |
41.29
|
30,127 | 41.76 | 41.91 | 41.29 | 0 | 0 | 0 |
02/10/2020 |
41.76
|
69,391 | 42.15 | 42.15 | 40.51 | 0 | 0 | 0 |
01/10/2020 |
42.15
|
22,827 | 42.07 | 42.30 | 41.68 | 0 | 0 | 0 |
30/09/2020 |
42.07
|
25,204 | 41.29 | 42.07 | 39.34 | 0 | 0 | 0 |
29/09/2020 |
41.29
|
51,677 | 42.46 | 42.46 | 41.29 | 0 | 2,328 | -0.1 |
28/09/2020 |
42.46
|
72,563 | 42.46 | 43.16 | 41.68 | 0 | 0 | 0 |
25/09/2020 |
42.46
|
25,528 | 43.08 | 43.08 | 42.46 | 0 | 0 | 0 |
24/09/2020 |
43.08
|
132,151 | 43.39 | 43.39 | 42.22 | 0 | 0 | 0 |
23/09/2020 |
43.39
|
36,589 | 44.48 | 44.48 | 43.39 | 0 | 0 | 0 |
22/09/2020 |
44.48
|
58,908 | 44.40 | 45.03 | 43.70 | 0 | 3,900 | -0.2 |
21/09/2020 |
44.40
|
87,557 | 44.40 | 45.11 | 43.31 | 0 | 0 | 0 |
18/09/2020 |
44.40
|
285,539 | 41.29 | 45.18 | 41.29 | 0 | 0 | 0 |