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) |
16/09/2020 |
51.60
|
8,800 | 51.60 | 51.80 | 51.50 | 0 | 0 | 0 |
15/09/2020 |
51.60
|
13,300 | 51.60 | 51.80 | 51.50 | 0 | 0 | 0 |
14/09/2020 |
51.60
|
10,300 | 51.60 | 51.70 | 51.60 | 0 | 0 | 0 |
11/09/2020 |
51.60
|
9,100 | 51.70 | 51.70 | 51.50 | 0 | 0 | 0 |
10/09/2020 |
51.70
|
11,800 | 51.50 | 51.70 | 51.50 | 0 | 0 | 0 |
09/09/2020 |
51.50
|
10,400 | 51.70 | 51.70 | 51.40 | 0 | 0 | 0 |
08/09/2020 |
51.70
|
10,500 | 51.70 | 51.90 | 51.60 | 0 | 0 | 0 |
07/09/2020 |
51.70
|
12,800 | 51.70 | 51.80 | 51.50 | 0 | 0 | 0 |
04/09/2020 |
51.70
|
9,200 | 51.80 | 51.80 | 51.60 | 0 | 0 | 0 |
03/09/2020 |
51.80
|
20,700 | 51.70 | 51.80 | 51.70 | 0 | 0 | 0 |
01/09/2020 |
51.70
|
2,000 | 51.50 | 51.70 | 51.70 | 0 | 0 | 0 |
31/08/2020 |
51.50
|
10,800 | 51.70 | 52 | 51.50 | 0 | 0 | 0 |
28/08/2020 |
51.70
|
41,200 | 51.70 | 51.80 | 51.70 | 0 | 0 | 0 |
27/08/2020 |
51.70
|
37,200 | 51.90 | 51.90 | 51.70 | 0 | 0 | 0 |
26/08/2020 |
51.90
|
13,500 | 51.60 | 51.90 | 51.50 | 0 | 0 | 0 |
25/08/2020 |
51.60
|
12,800 | 51.80 | 51.80 | 51.50 | 0 | 0 | 0 |
24/08/2020 |
51.80
|
10,000 | 51.70 | 51.80 | 51.60 | 0 | 0 | 0 |
21/08/2020 |
51.70
|
7,300 | 51.60 | 51.80 | 51.50 | 0 | 0 | 0 |
20/08/2020 |
51.60
|
8,500 | 51.50 | 51.70 | 51.50 | 0 | 0 | 0 |
19/08/2020 |
51.50
|
8,800 | 51.60 | 51.80 | 51.40 | 0 | 0 | 0 |
18/08/2020 |
51.60
|
13,500 | 51.70 | 51.70 | 51.40 | 0 | 0 | 0 |
17/08/2020 |
51.70
|
10,400 | 51.70 | 51.80 | 51.50 | 0 | 0 | 0 |
14/08/2020 |
51.70
|
13,500 | 51.70 | 51.80 | 51.50 | 0 | 0 | 0 |
13/08/2020 |
51.70
|
42,700 | 51.50 | 51.70 | 51.50 | 0 | 0 | 0 |
12/08/2020 |
51.50
|
55,700 | 51.40 | 51.60 | 51.20 | 0 | 0 | 0 |
11/08/2020 |
51.40
|
58,400 | 51.60 | 51.60 | 43.90 | 0 | 0 | 0 |
10/08/2020 |
51.60
|
51,600 | 51.80 | 51.80 | 51.40 | 0 | 0 | 0 |
07/08/2020 |
51.80
|
51,000 | 51.80 | 51.80 | 51.50 | 0 | 0 | 0 |
06/08/2020 |
51.80
|
50,500 | 51.90 | 51.90 | 51.70 | 0 | 0 | 0 |
05/08/2020 |
51.90
|
50,100 | 52 | 52 | 51.70 | 0 | 0 | 0 |
04/08/2020 |
52
|
10,600 | 51.90 | 52 | 51.80 | 0 | 0 | 0 |
03/08/2020 |
51.90
|
15,600 | 52.20 | 52.20 | 44.30 | 0 | 0 | 0 |
31/07/2020 |
52.20
|
6,300 | 51.80 | 52.50 | 51.90 | 0 | 0 | 0 |
30/07/2020 |
51.80
|
14,300 | 51.80 | 52.20 | 51.60 | 0 | 0 | 0 |
29/07/2020 |
51.80
|
31,200 | 52 | 52 | 44.10 | 0 | 0 | 0 |
28/07/2020 |
52
|
69,400 | 51.20 | 52 | 51.20 | 0 | 0 | 0 |
27/07/2020 |
51.20
|
7,900 | 51.30 | 51.30 | 51.10 | 0 | 0 | 0 |
24/07/2020 |
51.30
|
11,900 | 51.60 | 51.60 | 51.10 | 0 | 0 | 0 |
23/07/2020 |
51.60
|
66,000 | 51.50 | 51.60 | 51.30 | 0 | 0 | 0 |
22/07/2020 |
51.50
|
81,200 | 51.60 | 51.70 | 51.50 | 0 | 0 | 0 |
21/07/2020 |
51.60
|
24,200 | 51.50 | 51.80 | 51.30 | 0 | 0 | 0 |
20/07/2020 |
51.50
|
21,500 | 51.60 | 51.60 | 51.30 | 0 | 0 | 0 |
17/07/2020 |
51.60
|
32,500 | 51.60 | 51.80 | 43.90 | 0 | 0 | 0 |
16/07/2020 |
51.60
|
14,600 | 51.90 | 51.90 | 51.50 | 0 | 0 | 0 |
15/07/2020 |
51.90
|
18,600 | 51.60 | 51.90 | 51.50 | 0 | 0 | 0 |
14/07/2020 |
51.60
|
26,400 | 51.50 | 51.70 | 51.40 | 0 | 0 | 0 |
13/07/2020 |
51.50
|
13,600 | 51.50 | 52 | 51.30 | 0 | 0 | 0 |
10/07/2020 |
51.50
|
22,500 | 51.60 | 51.60 | 51.40 | 0 | 0 | 0 |
09/07/2020 |
51.60
|
18,700 | 51.70 | 51.80 | 51.20 | 0 | 0 | 0 |
08/07/2020 |
51.70
|
20,100 | 51.20 | 51.80 | 51 | 0 | 0 | 0 |
07/07/2020 |
51.20
|
21,800 | 51.20 | 51.20 | 50.80 | 0 | 0 | 0 |
06/07/2020 |
51.20
|
28,400 | 51.10 | 51.20 | 50.50 | 0 | 0 | 0 |
03/07/2020 |
51.10
|
28,000 | 51 | 51.20 | 50.80 | 0 | 0 | 0 |
02/07/2020 |
51
|
32,100 | 51.60 | 51.60 | 50.90 | 0 | 0 | 0 |
01/07/2020 |
51.60
|
30,400 | 51 | 51.70 | 51 | 0 | 0 | 0 |
30/06/2020 |
51
|
34,600 | 50.70 | 51.20 | 50.60 | 0 | 0 | 0 |
29/06/2020 |
50.70
|
29,700 | 51 | 51 | 50.50 | 0 | 0 | 0 |
26/06/2020 |
51
|
28,700 | 50.80 | 51.20 | 50.80 | 0 | 0 | 0 |
25/06/2020 |
50.80
|
27,100 | 51 | 51 | 50.60 | 0 | 0 | 0 |
24/06/2020 |
51
|
31,900 | 50.90 | 51.10 | 50.80 | 0 | 0 | 0 |
23/06/2020 |
50.90
|
27,900 | 51 | 51.20 | 50.90 | 0 | 0 | 0 |
22/06/2020 |
51
|
30,800 | 51.30 | 51.70 | 50.30 | 0 | 0 | 0 |
19/06/2020 |
51.30
|
30,100 | 51 | 51.70 | 51 | 0 | 0 | 0 |
18/06/2020 |
51
|
28,900 | 50.90 | 51.30 | 50.80 | 0 | 0 | 0 |
17/06/2020 |
50.90
|
30,800 | 51.10 | 51.30 | 50.90 | 0 | 0 | 0 |
16/06/2020 |
51.10
|
28,800 | 50.80 | 51.20 | 50.90 | 0 | 0 | 0 |
15/06/2020 |
50.80
|
32,100 | 51.50 | 51.50 | 50.70 | 0 | 0 | 0 |
12/06/2020 |
51.50
|
29,800 | 51 | 51.60 | 50.80 | 0 | 0 | 0 |
11/06/2020 |
51
|
30,300 | 51.50 | 51.50 | 51 | 0 | 0 | 0 |
10/06/2020 |
51.50
|
44,000 | 51.70 | 51.70 | 51.50 | 0 | 0 | 0 |
09/06/2020 |
51.70
|
34,500 | 51.50 | 52 | 51.70 | 0 | 0 | 0 |
08/06/2020 |
51.50
|
45,100 | 51.50 | 51.80 | 51.50 | 0 | 0 | 0 |
05/06/2020 |
51.50
|
30,800 | 51.70 | 51.70 | 51.40 | 0 | 0 | 0 |
04/06/2020 |
51.70
|
31,200 | 51.50 | 51.70 | 51.30 | 0 | 0 | 0 |
03/06/2020 |
51.50
|
31,200 | 51.60 | 51.60 | 51.30 | 0 | 0 | 0 |
02/06/2020 |
51.60
|
27,100 | 51.60 | 51.70 | 51.50 | 0 | 0 | 0 |
01/06/2020 |
51.60
|
33,700 | 51.50 | 51.70 | 51.30 | 0 | 0 | 0 |
29/05/2020 |
51.50
|
30,400 | 51.30 | 51.70 | 51.30 | 0 | 0 | 0 |
28/05/2020 |
51.30
|
30,700 | 51.40 | 51.90 | 51.10 | 0 | 0 | 0 |
27/05/2020 |
51.40
|
29,800 | 50.30 | 51.80 | 50 | 0 | 0 | 0 |
26/05/2020 |
50.30
|
30,500 | 48.40 | 50.80 | 49 | 0 | 0 | 0 |
25/05/2020 |
48.40
|
33,700 | 52.80 | 52.80 | 36.80 | 0 | 0 | 0 |
22/05/2020 |
52.80
|
40,200 | 53.10 | 53.10 | 42 | 0 | 0 | 0 |
21/05/2020 |
53.10
|
45,100 | 53.30 | 53.30 | 47 | 0 | 0 | 0 |
20/05/2020 |
53.30
|
29,100 | 53.20 | 53.40 | 53.10 | 0 | 0 | 0 |
19/05/2020 |
53.20
|
31,700 | 53 | 53.50 | 53.20 | 0 | 0 | 0 |
18/05/2020 |
53
|
31,600 | 53.40 | 53.40 | 53 | 0 | 0 | 0 |
15/05/2020 |
53.40
|
29,900 | 53.50 | 53.50 | 53.30 | 0 | 0 | 0 |
14/05/2020 |
53.50
|
27,400 | 53.60 | 53.90 | 53.30 | 0 | 0 | 0 |
13/05/2020 |
53.60
|
28,800 | 53.70 | 53.90 | 53.10 | 0 | 0 | 0 |
12/05/2020 |
53.70
|
29,000 | 53.60 | 54 | 53.50 | 0 | 0 | 0 |
11/05/2020 |
53.60
|
35,100 | 53.60 | 53.90 | 53.10 | 0 | 0 | 0 |
08/05/2020 |
53.60
|
31,600 | 53.90 | 53.90 | 53.50 | 0 | 0 | 0 |
07/05/2020 |
53.90
|
31,100 | 54 | 54 | 53.50 | 0 | 0 | 0 |
06/05/2020 |
54
|
29,900 | 53.60 | 54 | 53.10 | 0 | 0 | 0 |
05/05/2020 |
53.60
|
28,500 | 53.50 | 53.80 | 53.50 | 0 | 0 | 0 |
04/05/2020 |
53.50
|
30,200 | 54 | 54 | 53.30 | 0 | 0 | 0 |
29/04/2020 |
54
|
30,200 | 53.50 | 54 | 53.10 | 0 | 0 | 0 |
28/04/2020 |
53.50
|
25,200 | 53.50 | 53.70 | 53.10 | 0 | 0 | 0 |
27/04/2020 |
53.50
|
26,900 | 54.30 | 54.30 | 53.50 | 0 | 0 | 0 |