Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
-0.20 | -7.69% | 3,300,100 | 0 | 0 |
2.30
2.70
2.40
|
2 tháng
(2024-07-22) |
-0.30 | -11.11% | 8,228,400 | -9,800 | -0.0 |
2.30
2.70
2.40
|
3 tháng
(2024-06-20) |
-0.50 | -17.24% | 17,927,700 | -9,600 | -0.0 |
2.30
3
2.40
|
6 tháng
(2024-03-22) |
-0.80 | -25% | 56,475,300 | -17,900 | -0.0 |
2.30
3.20
2.40
|
12 tháng
(2023-09-25) |
-2 | -45.45% | 166,089,900 | -60,300 | -0.2 |
2.30
4.40
2.40
|
24 tháng
(2022-09-29) |
-3.50 | -59.32% | 291,677,605 | 46,100 | 0.2 |
2.20
6
2.40
|
36 tháng
(2021-10-04) |
-42.80 | -94.69% | 397,021,084 | 106,300 | 0.8 |
2.20
55
2.40
|
60 tháng
(2019-10-15) |
-52.40 | -95.62% | 407,304,384 | 95,500 | 0.2 |
2.20
60.40
2.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
08/07/2019 |
55.20
|
19,600 | 56 | 58.50 | 55 | 0 | 0 | 0 |
05/07/2019 |
56
|
11,300 | 54.50 | 59.30 | 55.60 | 0 | 0 | 0 |
04/07/2019 |
54.50
|
12,100 | 52.60 | 56.70 | 54.10 | 0 | 0 | 0 |
03/07/2019 |
52.60
|
31,100 | 53.80 | 54 | 52.60 | 0 | 0 | 0 |
02/07/2019 |
53.80
|
5,900 | 55.40 | 55.40 | 53.80 | 0 | 0 | 0 |
01/07/2019 |
55.40
|
0 | 55.40 | 55.40 | 55.40 | 0 | 0 | 0 |
28/06/2019 |
55.40
|
218,700 | 54.60 | 60.30 | 54 | 0 | 0 | 0 |
27/06/2019 |
54.60
|
96,000 | 53.60 | 55.60 | 52.80 | 0 | 0 | 0 |
26/06/2019 |
53.60
|
434,800 | 52.50 | 53.70 | 52.20 | 0 | 0 | 0 |
25/06/2019 |
52.50
|
245,900 | 53.80 | 53.80 | 52.20 | 0 | 0 | 0 |
24/06/2019 |
53.80
|
225,500 | 53.30 | 53.80 | 52 | 0 | 0 | 0 |
21/06/2019 |
53.30
|
37,700 | 53 | 53.30 | 52.80 | 0 | 0 | 0 |
20/06/2019 |
53
|
37,500 | 53.20 | 53.20 | 52.80 | 0 | 0 | 0 |
19/06/2019 |
53.20
|
38,000 | 53.20 | 53.20 | 52.70 | 0 | 0 | 0 |
18/06/2019 |
53.20
|
123,300 | 53 | 53.20 | 52.20 | 0 | 0 | 0 |
17/06/2019 |
53
|
102,200 | 54.80 | 54.80 | 52 | 0 | 0 | 0 |
14/06/2019 |
54.80
|
200 | 55 | 55 | 54.80 | 0 | 0 | 0 |
13/06/2019 |
55
|
0 | 55 | 55 | 55 | 0 | 0 | 0 |
12/06/2019 |
55
|
200 | 54.20 | 55 | 55 | 0 | 0 | 0 |
11/06/2019 |
54.20
|
200 | 53.20 | 54.20 | 54.20 | 0 | 0 | 0 |
10/06/2019 |
53.20
|
5,800 | 53.50 | 53.50 | 52.50 | 0 | 0 | 0 |
07/06/2019 |
53.50
|
5,700 | 53.50 | 53.50 | 52.80 | 0 | 0 | 0 |
06/06/2019 |
53.50
|
3,100 | 52.80 | 53.50 | 53 | 0 | 0 | 0 |
05/06/2019 |
52.80
|
6,100 | 53 | 53.50 | 52.80 | 0 | 0 | 0 |
04/06/2019 |
53
|
5,100 | 53 | 53 | 52.50 | 0 | 0 | 0 |
03/06/2019 |
53
|
5,700 | 53.20 | 53.20 | 53 | 0 | 0 | 0 |
31/05/2019 |
53.20
|
3,200 | 53.50 | 54 | 53.10 | 0 | 0 | 0 |
30/05/2019 |
53.50
|
2,200 | 54 | 54 | 53 | 0 | 0 | 0 |
29/05/2019 |
54
|
4,200 | 53 | 54 | 53.70 | 0 | 0 | 0 |
28/05/2019 |
53
|
1,200 | 53 | 53 | 53 | 0 | 0 | 0 |
27/05/2019 |
53
|
6,200 | 54.60 | 54.60 | 53 | 0 | 0 | 0 |
24/05/2019 |
54.60
|
9,300 | 54 | 54.60 | 52.80 | 0 | 0 | 0 |
23/05/2019 |
54
|
1,700 | 53.90 | 54 | 53.80 | 0 | 0 | 0 |
22/05/2019 |
53.90
|
1,200 | 52.80 | 55 | 53.90 | 0 | 0 | 0 |
21/05/2019 |
52.80
|
9,000 | 52.80 | 53 | 52 | 0 | 0 | 0 |
20/05/2019 |
52.80
|
6,300 | 52 | 53.80 | 52.80 | 0 | 0 | 0 |
17/05/2019 |
52
|
10,300 | 52.10 | 53 | 52 | 0 | 0 | 0 |
16/05/2019 |
52.10
|
14,200 | 53 | 53 | 51.60 | 0 | 0 | 0 |
15/05/2019 |
53
|
2,800 | 53 | 53 | 53 | 0 | 0 | 0 |
14/05/2019 |
53
|
6,400 | 53 | 53 | 53 | 0 | 0 | 0 |
13/05/2019 |
53
|
4,800 | 53 | 53 | 53 | 0 | 0 | 0 |
10/05/2019 |
53
|
6,400 | 53.30 | 53.30 | 52 | 0 | 0 | 0 |
09/05/2019 |
53.30
|
2,700 | 53.50 | 53.50 | 52.20 | 0 | 0 | 0 |
08/05/2019 |
53.50
|
3,300 | 53.20 | 53.50 | 52 | 0 | 0 | 0 |
07/05/2019 |
53.20
|
7,000 | 53.50 | 53.50 | 51.50 | 0 | 0 | 0 |
06/05/2019 |
53.50
|
8,200 | 52.90 | 53.50 | 51 | 0 | 0 | 0 |
03/05/2019 |
52.90
|
10,800 | 52 | 52.90 | 51 | 0 | 0 | 0 |
02/05/2019 |
52
|
5,200 | 52.50 | 52.50 | 51.20 | 0 | 0 | 0 |
26/04/2019 |
52.50
|
12,100 | 53.50 | 53.50 | 51 | 0 | 0 | 0 |
25/04/2019 |
53.50
|
2,500 | 52.50 | 53.50 | 51 | 0 | 0 | 0 |
24/04/2019 |
52.50
|
7,800 | 53.10 | 53.10 | 51.10 | 0 | 0 | 0 |
23/04/2019 |
53.10
|
700 | 53.10 | 53.10 | 53 | 0 | 0 | 0 |
22/04/2019 |
53.10
|
1,000 | 53 | 53.10 | 50.60 | 0 | 0 | 0 |
19/04/2019 |
53
|
500 | 53 | 53 | 53 | 0 | 0 | 0 |
18/04/2019 |
53
|
500 | 51.50 | 54 | 53 | 0 | 0 | 0 |
17/04/2019 |
51.50
|
5,200 | 53.30 | 53.30 | 51.30 | 0 | 0 | 0 |
16/04/2019 |
53.30
|
4,600 | 52.20 | 53.30 | 53.30 | 0 | 0 | 0 |
12/04/2019 |
52.20
|
0 | 52.30 | 52.20 | 52.20 | 0 | 0 | 0 |
11/04/2019 |
52.30
|
3,000 | 52.50 | 52.50 | 52 | 0 | 0 | 0 |
10/04/2019 |
52.50
|
18,100 | 52.50 | 52.50 | 52.20 | 0 | 0 | 0 |
09/04/2019 |
52.50
|
15,200 | 52.50 | 52.50 | 51 | 0 | 0 | 0 |
08/04/2019 |
52.50
|
9,500 | 52.50 | 52.50 | 51 | 0 | 0 | 0 |
05/04/2019 |
52.50
|
16,500 | 52.50 | 52.60 | 52.50 | 0 | 0 | 0 |
04/04/2019 |
52.50
|
17,500 | 52.50 | 52.80 | 52.30 | 0 | 0 | 0 |
03/04/2019 |
52.50
|
400 | 52.50 | 52.50 | 50.50 | 0 | 0 | 0 |
02/04/2019 |
52.50
|
11,600 | 52.30 | 52.50 | 52.30 | 0 | 0 | 0 |
01/04/2019 |
52.30
|
8,600 | 52.20 | 52.30 | 52.20 | 0 | 0 | 0 |
29/03/2019 |
52.20
|
1,800 | 52.20 | 53.50 | 52.20 | 0 | 0 | 0 |
28/03/2019 |
52.20
|
1,700 | 52.20 | 52.50 | 52 | 0 | 0 | 0 |
27/03/2019 |
52.20
|
0 | 52.20 | 52.20 | 52.20 | 0 | 0 | 0 |
26/03/2019 |
52.20
|
60,000 | 52.20 | 52.20 | 52.20 | 0 | 0 | 0 |
25/03/2019 |
52.20
|
20,100 | 52.20 | 52.20 | 52.20 | 0 | 0 | 0 |
22/03/2019 |
52.20
|
0 | 52.20 | 52.20 | 52.20 | 0 | 0 | 0 |
21/03/2019 |
52.20
|
100 | 52.20 | 52.20 | 52.20 | 0 | 0 | 0 |
20/03/2019 |
52.20
|
100 | 52.20 | 52.20 | 52.20 | 0 | 0 | 0 |
19/03/2019 |
52.20
|
200 | 52.20 | 52.20 | 52.20 | 0 | 0 | 0 |
18/03/2019 |
52.20
|
100 | 52 | 52.20 | 52.20 | 0 | 0 | 0 |
15/03/2019 |
52
|
200 | 52 | 52 | 52 | 0 | 0 | 0 |
14/03/2019 |
52
|
100 | 52 | 52 | 52 | 0 | 0 | 0 |
13/03/2019 |
52
|
100 | 52.10 | 52.10 | 52 | 0 | 0 | 0 |
12/03/2019 |
52.10
|
100 | 51.10 | 52.10 | 52.10 | 0 | 0 | 0 |
11/03/2019 |
51.10
|
100 | 52.90 | 52.90 | 51.10 | 0 | 0 | 0 |
08/03/2019 |
52.90
|
100 | 58.60 | 58.60 | 52.90 | 0 | 0 | 0 |
07/03/2019 |
58.60
|
400 | 51 | 58.60 | 51 | 0 | 0 | 0 |
06/03/2019 |
51
|
500 | 51 | 51.10 | 51 | 0 | 0 | 0 |
05/03/2019 |
51
|
100 | 51 | 51 | 51 | 0 | 0 | 0 |
04/03/2019 |
51
|
300 | 51 | 51.10 | 51 | 0 | 0 | 0 |
01/03/2019 |
51
|
100 | 50 | 51 | 51 | 0 | 0 | 0 |
28/02/2019 |
50
|
200 | 47.40 | 51.40 | 50 | 0 | 0 | 0 |
27/02/2019 |
47.40
|
500 | 42.30 | 47.40 | 42.70 | 0 | 0 | 0 |
26/02/2019 |
42.30
|
700 | 36.80 | 42.30 | 40 | 0 | 0 | 0 |
25/02/2019 |
36.80
|
200 | 32 | 36.80 | 36.80 | 0 | 0 | 0 |
22/02/2019 |
32
|
400 | 27.90 | 32 | 32 | 0 | 0 | 0 |
21/02/2019 |
27.90
|
300 | 24.30 | 27.90 | 27.90 | 0 | 0 | 0 |
20/02/2019 |
24.30
|
100 | 21.20 | 24.30 | 24.30 | 0 | 0 | 0 |
19/02/2019 |
21.20
|
100 | 18.50 | 21.20 | 21.20 | 0 | 0 | 0 |
18/02/2019 |
18.50
|
100 | 16.10 | 18.50 | 18.50 | 0 | 0 | 0 |
15/02/2019 |
16.10
|
100 | 14 | 16.10 | 16.10 | 0 | 0 | 0 |
14/02/2019 |
14
|
100 | 14 | 14 | 14 | 0 | 0 | 0 |