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) |
1.50 | 2.56% | 2,900 | 0 | 0 |
58.50
60
60
|
2 tháng
(2024-07-22) |
0 | 0% | 3,000 | 0 | 0 |
58.50
60
60
|
3 tháng
(2024-06-24) |
2.50 | 4.35% | 5,900 | -1,200 | -0.1 |
56.30
60.40
60
|
6 tháng
(2024-03-25) |
1.51 | 2.58% | 19,900 | -2,100 | -0.1 |
54.92
60.40
60
|
12 tháng
(2023-09-26) |
8.11 | 15.63% | 113,500 | -13,800 | -0.7 |
48.36
65.13
60
|
24 tháng
(2022-10-03) |
12.36 | 25.95% | 225,300 | -17,602 | -1.2 |
43.11
65.13
60
|
36 tháng
(2021-10-06) |
6.43 | 12% | 339,800 | -17,412 | -1.5 |
38.27
65.13
60
|
60 tháng
(2019-10-17) |
23.31 | 63.54% | 1,782,880 | -80,372 | -4.1 |
34.81
82.04
60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
07/09/2020 |
47.04
|
770 | 47.04 | 47.04 | 44.21 | 0 | 0 | 0 |
04/09/2020 |
47.04
|
1,000 | 48.26 | 48.26 | 47.04 | 0 | 0 | 0 |
03/09/2020 |
48.26
|
510 | 45.16 | 48.26 | 42.10 | 80 | 0 | 0.0 |
01/09/2020 |
45.16
|
610 | 44.50 | 47.51 | 45.16 | 0 | 500 | -0.0 |
31/08/2020 |
44.50
|
7,510 | 47.79 | 50.05 | 44.50 | 0 | 0 | 0 |
28/08/2020 |
47.79
|
0 | 47.79 | 47.79 | 47.79 | 0 | 0 | 0 |
27/08/2020 |
47.79
|
1,000 | 46.52 | 47.79 | 47.70 | 0 | 0 | 0 |
26/08/2020 |
46.52
|
0 | 46.52 | 46.52 | 46.52 | 0 | 0 | 0 |
25/08/2020 |
46.52
|
7,900 | 44.59 | 46.52 | 42.33 | 0 | 590 | -0.0 |
24/08/2020 |
44.59
|
38,310 | 44.68 | 44.68 | 41.58 | 0 | 0 | 0 |
21/08/2020 |
44.68
|
0 | 44.68 | 44.68 | 44.68 | 0 | 0 | 0 |
20/08/2020 |
44.68
|
21,000 | 43.18 | 44.68 | 43.18 | 0 | 0 | 0 |
19/08/2020 |
43.18
|
20,000 | 41.77 | 43.27 | 41.58 | 0 | 0 | 0 |
18/08/2020 |
41.77
|
32,640 | 41.86 | 41.86 | 40.45 | 7,100 | 0 | 0.3 |
17/08/2020 |
41.86
|
38,320 | 42.14 | 42.24 | 40.45 | 2,980 | 0 | 0.1 |
14/08/2020 |
42.14
|
69,660 | 42.33 | 43.27 | 39.51 | 0 | 10 | -0.0 |
13/08/2020 |
42.33
|
83,150 | 41.67 | 42.99 | 42.33 | 0 | 0 | 0 |
12/08/2020 |
41.67
|
87,120 | 41.67 | 42.33 | 39.51 | 0 | 20 | -0.0 |
11/08/2020 |
41.67
|
63,210 | 41.67 | 42.43 | 38.85 | 0 | 10 | -0.0 |
10/08/2020 |
41.67
|
60,030 | 42.24 | 42.24 | 40.64 | 0 | 0 | 0 |
07/08/2020 |
42.24
|
43,030 | 43.74 | 43.74 | 40.73 | 20 | 0 | 0.0 |
06/08/2020 |
43.74
|
41,010 | 42.43 | 43.74 | 39.75 | 20 | 0 | 0.0 |
05/08/2020 |
42.43
|
0 | 42.43 | 42.43 | 42.43 | 0 | 0 | 0 |
04/08/2020 |
42.43
|
90 | 41.39 | 42.43 | 42.43 | 0 | 0 | 0 |
03/08/2020 |
41.39
|
20 | 41.39 | 41.39 | 41.39 | 0 | 0 | 0 |
31/07/2020 |
41.39
|
520 | 40.08 | 41.39 | 40.08 | 0 | 0 | 0 |
30/07/2020 |
40.08
|
20 | 43.09 | 43.09 | 40.08 | 0 | 0 | 0 |
29/07/2020 |
43.09
|
30 | 43.09 | 43.09 | 40.08 | 0 | 0 | 0 |
28/07/2020 |
43.09
|
540 | 42.24 | 43.09 | 39.32 | 0 | 0 | 0 |
27/07/2020 |
42.24
|
580 | 42.52 | 44.21 | 39.56 | 0 | 0 | 0 |
24/07/2020 |
42.52
|
20 | 45.72 | 45.72 | 42.52 | 0 | 0 | 0 |
23/07/2020 |
45.72
|
20 | 46.94 | 46.94 | 43.70 | 0 | 0 | 0 |
22/07/2020 |
46.94
|
0 | 46.94 | 46.94 | 46.94 | 0 | 0 | 0 |
21/07/2020 |
46.94
|
490 | 46.85 | 46.94 | 46.94 | 0 | 0 | 0 |
20/07/2020 |
46.85
|
0 | 46.85 | 46.85 | 46.85 | 0 | 0 | 0 |
17/07/2020 |
46.85
|
0 | 46.85 | 46.85 | 46.85 | 0 | 0 | 0 |
16/07/2020 |
46.85
|
440 | 47.32 | 47.88 | 44.03 | 0 | 0 | 0 |
15/07/2020 |
47.32
|
380 | 45.34 | 47.32 | 47.32 | 0 | 0 | 0 |
14/07/2020 |
45.34
|
800 | 48.73 | 51.93 | 45.34 | 0 | 0 | 0 |
13/07/2020 |
48.73
|
1,160 | 50.24 | 50.24 | 46.75 | 20 | 0 | 0.0 |
10/07/2020 |
50.24
|
370 | 47.04 | 50.24 | 43.74 | 0 | 0 | 0 |
09/07/2020 |
47.04
|
6,120 | 44.07 | 47.04 | 41.02 | 0 | 0 | 0 |
08/07/2020 |
44.07
|
1,020 | 41.20 | 44.07 | 38.57 | 0 | 0 | 0 |
07/07/2020 |
41.20
|
20,410 | 38.57 | 41.20 | 37.63 | 0 | 19,950 | -0.8 |
06/07/2020 |
38.57
|
0 | 38.57 | 38.57 | 38.57 | 0 | 0 | 0 |
03/07/2020 |
38.57
|
115,010 | 38.57 | 38.57 | 37.63 | 0 | 10 | -0.0 |
02/07/2020 |
38.57
|
133,510 | 39.51 | 39.51 | 37.63 | 0 | 10 | -0.0 |
01/07/2020 |
39.51
|
122,010 | 39.98 | 39.98 | 38.57 | 0 | 10 | -0.0 |
30/06/2020 |
39.98
|
0 | 39.98 | 39.98 | 39.98 | 0 | 10 | -0.0 |
29/06/2020 |
39.98
|
0 | 39.98 | 39.98 | 39.98 | 0 | 10 | -0.0 |
26/06/2020 |
39.98
|
73,820 | 40.17 | 40.17 | 39.32 | 0 | 10 | -0.0 |
25/06/2020 |
40.17
|
0 | 40.17 | 40.17 | 40.17 | 0 | 0 | 0 |
24/06/2020 |
40.17
|
50,710 | 40.17 | 40.17 | 39.51 | 0 | 10 | -0.0 |
23/06/2020 |
40.17
|
15,110 | 37.63 | 40.17 | 37.63 | 0 | 14,190 | -0.6 |
22/06/2020 |
37.63
|
1,090 | 37.63 | 37.63 | 35.00 | 0 | 580 | -0.0 |
19/06/2020 |
37.63
|
10 | 37.63 | 37.63 | 37.63 | 0 | 10 | -0.0 |
18/06/2020 |
37.63
|
100 | 39.98 | 39.98 | 37.63 | 0 | 100 | -0.0 |
17/06/2020 |
39.98
|
0 | 39.98 | 39.98 | 39.98 | 0 | 0 | 0 |
16/06/2020 |
39.98
|
3,040 | 39.98 | 39.98 | 37.63 | 0 | 2,040 | -0.1 |
15/06/2020 |
39.98
|
0 | 39.98 | 39.98 | 39.98 | 0 | 0 | 0 |
12/06/2020 |
39.98
|
5,520 | 39.98 | 39.98 | 37.54 | 0 | 5,000 | -0.2 |
11/06/2020 |
39.98
|
5,010 | 39.98 | 39.98 | 37.21 | 0 | 4,000 | -0.2 |
10/06/2020 |
39.98
|
2,030 | 38.10 | 39.98 | 35.47 | 0 | 2,000 | -0.1 |
09/06/2020 |
38.10
|
6,080 | 38.10 | 38.10 | 36.69 | 0 | 3,580 | -0.1 |
08/06/2020 |
38.10
|
1,050 | 40.36 | 40.36 | 38.10 | 0 | 1,050 | -0.0 |
05/06/2020 |
40.36
|
6,710 | 41.30 | 41.30 | 38.43 | 0 | 6,600 | -0.3 |
04/06/2020 |
41.30
|
0 | 41.30 | 41.30 | 41.30 | 0 | 0 | 0 |
03/06/2020 |
41.30
|
0 | 41.30 | 41.30 | 41.30 | 0 | 0 | 0 |
02/06/2020 |
41.30
|
2,010 | 41.77 | 41.77 | 38.85 | 0 | 2,000 | -0.1 |
01/06/2020 |
41.77
|
0 | 41.77 | 41.77 | 41.77 | 0 | 0 | 0 |
29/05/2020 |
41.77
|
2,080 | 41.86 | 41.86 | 38.95 | 0 | 2,000 | -0.1 |
28/05/2020 |
41.86
|
0 | 41.86 | 41.86 | 41.86 | 0 | 0 | 0 |
27/05/2020 |
41.86
|
310 | 42.33 | 42.33 | 41.86 | 300 | 0 | 0.0 |
26/05/2020 |
42.33
|
3,000 | 39.98 | 42.33 | 42.33 | 0 | 0 | 0 |
25/05/2020 |
39.98
|
30 | 40.73 | 40.73 | 39.98 | 0 | 0 | 0 |
22/05/2020 |
40.73
|
2,310 | 40.73 | 40.73 | 37.91 | 0 | 2,010 | -0.1 |
21/05/2020 |
40.73
|
1,630 | 38.10 | 40.73 | 38.10 | 0 | 0 | 0 |
20/05/2020 |
38.10
|
60 | 40.92 | 40.92 | 38.10 | 0 | 60 | -0.0 |
19/05/2020 |
40.92
|
0 | 40.92 | 40.92 | 40.92 | 0 | 0 | 0 |
18/05/2020 |
40.92
|
0 | 40.92 | 40.92 | 40.92 | 0 | 0 | 0 |
15/05/2020 |
40.92
|
630 | 39.04 | 41.39 | 39.04 | 0 | 600 | -0.0 |
14/05/2020 |
39.04
|
0 | 39.04 | 39.04 | 39.04 | 0 | 0 | 0 |
13/05/2020 |
39.04
|
0 | 39.04 | 39.04 | 39.04 | 0 | 0 | 0 |
12/05/2020 |
39.04
|
0 | 39.04 | 39.04 | 39.04 | 0 | 0 | 0 |
11/05/2020 |
39.04
|
0 | 39.04 | 39.04 | 39.04 | 0 | 0 | 0 |
08/05/2020 |
39.04
|
60 | 39.51 | 41.30 | 39.04 | 0 | 40 | -0.0 |
07/05/2020 |
39.51
|
0 | 39.51 | 39.51 | 39.51 | 0 | 0 | 0 |
06/05/2020 |
39.51
|
0 | 39.51 | 39.51 | 39.51 | 0 | 0 | 0 |
05/05/2020 |
39.51
|
40 | 39.51 | 41.86 | 36.78 | 0 | 0 | 0 |
04/05/2020 |
39.51
|
0 | 39.51 | 39.51 | 39.51 | 0 | 0 | 0 |
29/04/2020 |
39.51
|
0 | 39.51 | 39.51 | 39.51 | 0 | 0 | 0 |
28/04/2020 |
39.51
|
0 | 39.51 | 39.51 | 39.51 | 0 | 0 | 0 |
27/04/2020 |
39.51
|
20 | 39.51 | 39.51 | 39.51 | 0 | 20 | -0.0 |
24/04/2020 |
39.51
|
1,340 | 39.84 | 39.84 | 37.06 | 0 | 10 | -0.0 |
23/04/2020 |
39.84
|
0 | 39.84 | 39.84 | 39.84 | 0 | 0 | 0 |
22/04/2020 |
39.84
|
120 | 42.80 | 42.80 | 39.84 | 0 | 0 | 0 |
21/04/2020 |
42.80
|
430 | 42.80 | 42.80 | 39.84 | 0 | 0 | 0 |
20/04/2020 |
42.80
|
0 | 42.80 | 42.80 | 42.80 | 0 | 0 | 0 |
17/04/2020 |
42.80
|
0 | 42.80 | 42.80 | 42.80 | 0 | 0 | 0 |
16/04/2020 |
42.80
|
0 | 42.80 | 42.80 | 42.80 | 0 | 0 | 0 |