Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-04-19) |
-1.80 | -6.82% | 1,250,500 | 0 | 0 |
24.60
27.40
24.60
|
2 tháng
(2024-03-19) |
0.90 | 3.80% | 2,944,180 | 0 | 0 |
23.70
28
24.60
|
3 tháng
(2024-02-19) |
2 | 8.85% | 4,116,001 | 0 | 0 |
22.20
28
24.60
|
6 tháng
(2023-11-20) |
5.50 | 28.80% | 5,889,860 | 0 | 0 |
18.80
28
24.60
|
12 tháng
(2023-05-24) |
0.60 | 2.50% | 9,475,052 | 0 | 0 |
18
28
24.60
|
24 tháng
(2022-05-30) |
-5.20 | -17.45% | 13,906,358 | 0 | 0 |
18
30.40
24.60
|
36 tháng
(2021-06-03) |
-7.30 | -22.88% | 21,677,604 | 0 | 0 |
18
39
24.60
|
60 tháng
(2019-09-27) |
-31.40 | -56.07% | 34,487,627 | 0 | 0 |
18
85.10
24.60
|
STT | Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
#1101 | 16/12/2019 |
46
1.10
|
800 | 44.90 | 48.50 | 46 | 0 | 0 | 0 |
#1102 | 13/12/2019 |
44.90
-0.90
|
3,110 | 45.80 | 46 | 44.90 | 0 | 0 | 0 |
#1103 | 12/12/2019 |
45.80
-0.20
|
5,800 | 46 | 46.30 | 45.80 | 0 | 0 | 0 |
#1104 | 11/12/2019 |
46
2
|
200 | 44 | 46 | 46 | 0 | 0 | 0 |
#1105 | 10/12/2019 |
44
-1.40
|
3,700 | 45.40 | 45.50 | 43.70 | 0 | 0 | 0 |
#1106 | 09/12/2019 |
45.40
0.60
|
1,100 | 44.80 | 45.40 | 43.50 | 0 | 0 | 0 |
#1107 | 06/12/2019 |
44.80
-0.20
|
1,500 | 45 | 45 | 44 | 0 | 0 | 0 |
#1108 | 05/12/2019 |
45
-3
|
1,416 | 48 | 48 | 42.60 | 0 | 0 | 0 |
#1109 | 04/12/2019 |
48
5.80
|
602 | 42.20 | 48 | 46.40 | 0 | 0 | 0 |
#1110 | 03/12/2019 |
42.20
-0.80
|
1,110 | 43 | 45 | 42.20 | 0 | 0 | 0 |
#1111 | 02/12/2019 |
43
-5
|
1,600 | 48 | 48 | 43 | 0 | 0 | 0 |
#1112 | 29/11/2019 |
48
4.60
|
5,457 | 43.40 | 48 | 42 | 0 | 0 | 0 |
#1113 | 28/11/2019 |
43.40
-0.60
|
4,200 | 44 | 44 | 43.20 | 0 | 0 | 0 |
#1114 | 27/11/2019 |
44
0
|
3,150 | 44 | 44 | 41 | 0 | 0 | 0 |
#1115 | 26/11/2019 |
44
0.80
|
1,200 | 43.20 | 48 | 41 | 0 | 0 | 0 |
#1116 | 25/11/2019 |
43.20
-1.30
|
4,520 | 44.50 | 49 | 43 | 0 | 0 | 0 |
#1117 | 22/11/2019 |
44.50
-0.80
|
2,000 | 45.30 | 47 | 44 | 0 | 0 | 0 |
#1118 | 21/11/2019 |
45.30
0.20
|
4,300 | 45.10 | 50 | 45.30 | 0 | 0 | 0 |
#1119 | 20/11/2019 |
45.10
-1.40
|
950 | 46.50 | 46.50 | 45 | 0 | 0 | 0 |
#1120 | 19/11/2019 |
46.50
0.50
|
3,600 | 46 | 46.50 | 44 | 0 | 0 | 0 |
#1121 | 18/11/2019 |
46
-2
|
4,610 | 48 | 48 | 45 | 0 | 0 | 0 |
#1122 | 15/11/2019 |
48
1.20
|
2,310 | 46.80 | 53 | 47 | 0 | 0 | 0 |
#1123 | 14/11/2019 |
46.80
-5.10
|
760 | 51.90 | 51.90 | 46.80 | 0 | 0 | 0 |
#1124 | 13/11/2019 |
51.90
3.80
|
840 | 48.10 | 53 | 50 | 0 | 0 | 0 |
#1125 | 12/11/2019 |
48.10
-1.90
|
4,824 | 50 | 50 | 48 | 0 | 0 | 0 |
#1126 | 11/11/2019 |
50
1.80
|
150 | 48.20 | 50 | 50 | 0 | 0 | 0 |
#1127 | 08/11/2019 |
48.20
-0.80
|
4,880 | 49 | 49 | 48 | 0 | 0 | 0 |
#1128 | 07/11/2019 |
49
-2
|
3,296 | 51 | 51 | 48.80 | 0 | 0 | 0 |
#1129 | 06/11/2019 |
51
-0.50
|
1,909 | 51.50 | 51.50 | 50 | 0 | 0 | 0 |
#1130 | 05/11/2019 |
51.50
0.80
|
1,651 | 50.70 | 51.50 | 50 | 0 | 0 | 0 |
#1131 | 04/11/2019 |
50.70
0.70
|
8,100 | 50 | 53.50 | 50 | 0 | 0 | 0 |
#1132 | 01/11/2019 |
50
0
|
6,970 | 50 | 50 | 48.50 | 0 | 0 | 0 |
#1133 | 31/10/2019 |
50
-1
|
6,660 | 51 | 53 | 48.80 | 0 | 0 | 0 |
#1134 | 30/10/2019 |
51
-1.70
|
3,850 | 52.70 | 52.70 | 50 | 0 | 0 | 0 |
#1135 | 29/10/2019 |
52.70
-1.70
|
3,868 | 54.40 | 55 | 46.90 | 0 | 0 | 0 |
#1136 | 28/10/2019 |
54.40
1.90
|
715 | 52.50 | 58 | 54.30 | 0 | 0 | 0 |
#1137 | 25/10/2019 |
52.50
0
|
4,223 | 52.50 | 52.80 | 52 | 0 | 0 | 0 |
#1138 | 24/10/2019 |
52.50
0
|
2,485 | 52.50 | 52.80 | 52 | 0 | 0 | 0 |
#1139 | 23/10/2019 |
52.50
1.50
|
637 | 51 | 52.50 | 51.50 | 0 | 0 | 0 |
#1140 | 22/10/2019 |
51
-2
|
3,285 | 53 | 53 | 51 | 0 | 0 | 0 |
#1141 | 21/10/2019 |
53
-0.10
|
4,588 | 53.10 | 54 | 52 | 0 | 0 | 0 |
#1142 | 18/10/2019 |
53.10
-1.90
|
7,176 | 55 | 56 | 53 | 0 | 0 | 0 |
#1143 | 17/10/2019 |
55
-1
|
4,231 | 56 | 57 | 53 | 0 | 0 | 0 |
#1144 | 16/10/2019 |
56
-3
|
4,333 | 59 | 59 | 53 | 0 | 0 | 0 |
#1145 | 15/10/2019 |
59
0.60
|
5,312 | 58.40 | 59 | 54 | 0 | 0 | 0 |
#1146 | 14/10/2019 |
58.40
1.30
|
3,222 | 57.10 | 60 | 58 | 0 | 0 | 0 |
#1147 | 11/10/2019 |
57.10
-2.90
|
7,258 | 60 | 60 | 57.10 | 0 | 0 | 0 |
#1148 | 10/10/2019 |
60
1
|
3,752 | 59 | 60 | 51 | 0 | 0 | 0 |
#1149 | 09/10/2019 |
59
1
|
13,965 | 58 | 59 | 51 | 0 | 0 | 0 |
#1150 | 08/10/2019 |
58
-8.70
|
17,952 | 66.70 | 66.70 | 57.50 | 0 | 0 | 0 |
#1151 | 07/10/2019 |
66.70
-13.30
|
10,624 | 80 | 80 | 66.70 | 0 | 0 | 0 |
#1152 | 04/10/2019 |
80
-5
|
25,942 | 85 | 85 | 77.40 | 0 | 0 | 0 |
#1153 | 03/10/2019 |
85
-0.10
|
28,893 | 85.10 | 97.80 | 85 | 0 | 0 | 0 |
#1154 | 02/10/2019 |
85.10
11.10
|
32,080 | 74 | 85.10 | 85.10 | 0 | 0 | 0 |
#1155 | 01/10/2019 |
74
9.60
|
6,682 | 64.40 | 74 | 74 | 0 | 0 | 0 |
#1156 | 30/09/2019 |
64.40
8.40
|
180 | 56 | 64.40 | 64.40 | 0 | 0 | 0 |
#1157 | 27/09/2019 |
56
0
|
1,300 | 56 | 56 | 56 | 0 | 0 | 0 |