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 | -0.50% | 3,000 | 0 | 0 |
19.80
19.90
19.80
|
2 tháng
(2024-07-22) |
0.80 | 4.21% | 16,000 | 0 | 0 |
18.50
21
19.80
|
3 tháng
(2024-06-21) |
3.60 | 22.22% | 44,300 | 0 | 0 |
12.10
21
19.80
|
6 tháng
(2024-03-25) |
11.50 | 138.55% | 153,230 | 5,000 | 0.1 |
7.60
21
19.80
|
12 tháng
(2023-09-25) |
9.90 | 100% | 166,087 | 5,000 | 0.1 |
7.60
21
19.80
|
24 tháng
(2022-09-30) |
4.30 | 27.74% | 194,191 | 5,000 | 0.1 |
7.60
21
19.80
|
36 tháng
(2021-10-05) |
-13.80 | -41.07% | 867,495 | 5,000 | 0.1 |
7.60
34.90
19.80
|
60 tháng
(2019-10-16) |
-1.80 | -8.33% | 871,795 | 5,000 | 0.1 |
7.60
36.90
19.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
26/04/2018 |
47.20
|
10,500 | 47.90 | 48 | 47 | 0 | 0 | 0 |
24/04/2018 |
48
|
12,700 | 47.90 | 48.10 | 47.60 | 0 | 0 | 0 |
23/04/2018 |
48.10
|
9,900 | 49 | 49 | 48 | 0 | 0 | 0 |
20/04/2018 |
48.90
|
11,400 | 48.40 | 48.90 | 48.40 | 0 | 0 | 0 |
19/04/2018 |
48.50
|
11,200 | 48.70 | 48.70 | 48.20 | 0 | 0 | 0 |
18/04/2018 |
48.80
|
10,400 | 48.80 | 48.90 | 48.50 | 0 | 0 | 0 |
17/04/2018 |
48.70
|
10,700 | 48.60 | 48.80 | 48.50 | 0 | 0 | 0 |
16/04/2018 |
48.70
|
9,800 | 48.80 | 49 | 48.60 | 0 | 0 | 0 |
13/04/2018 |
48.90
|
10,700 | 49.10 | 49.20 | 48.70 | 0 | 0 | 0 |
12/04/2018 |
49
|
12,300 | 48.30 | 49 | 48.20 | 0 | 0 | 0 |
11/04/2018 |
48.30
|
12,800 | 49.20 | 49.30 | 48.10 | 0 | 0 | 0 |
10/04/2018 |
49.10
|
13,900 | 49.60 | 49.60 | 48.90 | 0 | 0 | 0 |
09/04/2018 |
49.50
|
14,000 | 49.70 | 49.80 | 49.40 | 0 | 0 | 0 |
06/04/2018 |
49.70
|
13,300 | 49.30 | 49.90 | 49.20 | 0 | 0 | 0 |
05/04/2018 |
49.30
|
14,800 | 49.50 | 49.60 | 49.30 | 0 | 0 | 0 |
04/04/2018 |
49.50
|
21,100 | 54.30 | 55.20 | 49.50 | 600 | 0 | 0.0 |
03/04/2018 |
54.20
|
15,400 | 53.20 | 54.20 | 53 | 2,200 | 0 | 0.1 |
02/04/2018 |
53.30
|
15,300 | 52 | 53.30 | 52 | 0 | 0 | 0 |
30/03/2018 |
52
|
12,700 | 48.10 | 52 | 47.80 | 0 | 0 | 0 |
29/03/2018 |
48
|
13,500 | 43.90 | 48 | 43.80 | 0 | 0 | 0 |
28/03/2018 |
43.90
|
13,300 | 43.90 | 43.90 | 43.70 | 0 | 0 | 0 |
27/03/2018 |
44
|
13,800 | 44.10 | 44.30 | 43.80 | 0 | 0 | 0 |
26/03/2018 |
44.10
|
14,100 | 43.60 | 44.10 | 43.50 | 0 | 0 | 0 |
23/03/2018 |
43.60
|
10,300 | 43.80 | 43.80 | 43.40 | 0 | 0 | 0 |
22/03/2018 |
43.90
|
13,100 | 44.10 | 44.20 | 43.90 | 0 | 0 | 0 |
21/03/2018 |
44
|
16,600 | 43.60 | 44.10 | 43.50 | 0 | 0 | 0 |
20/03/2018 |
43.70
|
16,200 | 43 | 43.70 | 42.80 | 0 | 0 | 0 |
19/03/2018 |
43.30
|
15,200 | 42.60 | 43.30 | 42.60 | 0 | 0 | 0 |
16/03/2018 |
42.80
|
12,200 | 42 | 42.80 | 42 | 0 | 0 | 0 |
15/03/2018 |
41.90
|
13,700 | 41.60 | 41.90 | 41.50 | 0 | 0 | 0 |
14/03/2018 |
41.70
|
12,800 | 41.50 | 41.80 | 41.50 | 0 | 0 | 0 |
13/03/2018 |
41.50
|
14,700 | 41.20 | 41.50 | 40.80 | 0 | 0 | 0 |
12/03/2018 |
41.10
|
12,200 | 40.80 | 41.20 | 40.80 | 0 | 0 | 0 |
09/03/2018 |
40.70
|
15,800 | 40.30 | 40.90 | 40.30 | 0 | 0 | 0 |
08/03/2018 |
40.30
|
12,400 | 40.40 | 40.50 | 40.20 | 0 | 0 | 0 |
07/03/2018 |
40.50
|
13,300 | 42.10 | 42.30 | 40.50 | 0 | 0 | 0 |
06/03/2018 |
42.10
|
12,800 | 41.70 | 42.10 | 41.70 | 0 | 0 | 0 |
05/03/2018 |
41.70
|
13,200 | 41.30 | 41.80 | 41.30 | 0 | 0 | 0 |
02/03/2018 |
41.30
|
13,200 | 41.10 | 41.30 | 40.50 | 0 | 0 | 0 |
01/03/2018 |
41.20
|
12,800 | 41.50 | 41.50 | 41.10 | 0 | 0 | 0 |
28/02/2018 |
41.60
|
13,300 | 42 | 42 | 41.60 | 0 | 0 | 0 |
27/02/2018 |
42
|
15,300 | 43 | 43.20 | 42 | 0 | 0 | 0 |
26/02/2018 |
43
|
15,400 | 42.20 | 43 | 42.10 | 0 | 0 | 0 |
23/02/2018 |
42.20
|
13,800 | 41.80 | 42.60 | 41.80 | 0 | 0 | 0 |
22/02/2018 |
41.80
|
14,700 | 42 | 42 | 41.50 | 0 | 0 | 0 |
21/02/2018 |
42
|
11,900 | 41.40 | 42 | 41.30 | 0 | 0 | 0 |
13/02/2018 |
41.50
|
13,300 | 40.40 | 41.50 | 40.30 | 0 | 0 | 0 |
12/02/2018 |
40.40
|
14,700 | 36.70 | 40.40 | 36.60 | 0 | 0 | 0 |
09/02/2018 |
36.80
|
12,900 | 36.50 | 36.80 | 36 | 0 | 0 | 0 |
08/02/2018 |
36.50
|
15,300 | 35.60 | 36.60 | 35.60 | 0 | 0 | 0 |
07/02/2018 |
35.60
|
15,200 | 39.20 | 39.20 | 35.30 | 0 | 0 | 0 |
06/02/2018 |
39.20
|
10,300 | 42.50 | 42.50 | 39.20 | 0 | 0 | 0 |
05/02/2018 |
43.50
|
10,500 | 48.20 | 48.30 | 43.50 | 0 | 0 | 0 |
02/02/2018 |
48.30
|
12,900 | 49 | 49 | 48.20 | 0 | 0 | 0 |
01/02/2018 |
49
|
10,800 | 51.10 | 51.10 | 48.80 | 0 | 0 | 0 |
31/01/2018 |
51.20
|
14,500 | 50.70 | 51.20 | 50.50 | 0 | 0 | 0 |
30/01/2018 |
50.80
|
16,800 | 50.90 | 50.90 | 50.50 | 0 | 0 | 0 |
29/01/2018 |
51.10
|
15,600 | 51.30 | 51.40 | 51 | 0 | 0 | 0 |
26/01/2018 |
51.40
|
14,300 | 51.40 | 51.50 | 51.10 | 0 | 0 | 0 |
25/01/2018 |
51.40
|
13,800 | 50.80 | 51.40 | 50.50 | 0 | 0 | 0 |
24/01/2018 |
50.90
|
15,700 | 51.10 | 51.10 | 50.60 | 0 | 0 | 0 |
23/01/2018 |
51.20
|
15,700 | 51.70 | 51.80 | 51.10 | 0 | 0 | 0 |
22/01/2018 |
51.80
|
15,800 | 51 | 51.80 | 51 | 0 | 0 | 0 |
19/01/2018 |
51.10
|
15,900 | 51.10 | 51.10 | 50.40 | 0 | 0 | 0 |
18/01/2018 |
51.20
|
15,500 | 51.50 | 51.50 | 51.10 | 0 | 0 | 0 |
17/01/2018 |
51.70
|
15,200 | 51.60 | 51.70 | 51.20 | 0 | 0 | 0 |
16/01/2018 |
51.60
|
15,100 | 51.40 | 51.60 | 51.40 | 0 | 0 | 0 |
15/01/2018 |
51.50
|
15,400 | 51.40 | 51.80 | 51.30 | 0 | 0 | 0 |
12/01/2018 |
51.50
|
16,300 | 51.60 | 51.80 | 51 | 0 | 0 | 0 |
11/01/2018 |
51.60
|
13,700 | 51.60 | 51.80 | 51.50 | 0 | 0 | 0 |
10/01/2018 |
51.60
|
12,900 | 51.60 | 51.80 | 51.50 | 0 | 0 | 0 |
09/01/2018 |
51.80
|
13,200 | 51.60 | 51.90 | 51.40 | 0 | 0 | 0 |
08/01/2018 |
51.70
|
14,600 | 51.60 | 52 | 50 | 0 | 0 | 0 |
05/01/2018 |
51.60
|
17,500 | 51.60 | 51.80 | 51 | 4,300 | 0 | 0.2 |
04/01/2018 |
51.70
|
27,500 | 57.50 | 57.50 | 51.70 | 6,500 | 0 | 0.3 |
03/01/2018 |
57.40
|
20,300 | 61 | 61 | 57.40 | 0 | 300 | -0.0 |
02/01/2018 |
61.10
|
12,700 | 61.80 | 61.90 | 61.10 | 0 | 0 | 0 |
29/12/2017 |
61.70
|
4,800 | 61.70 | 61.80 | 61.70 | 0 | 0 | 0 |
28/12/2017 |
61.60
|
15,200 | 61.90 | 62.10 | 61.60 | 0 | 0 | 0 |
27/12/2017 |
61.80
|
38,500 | 56.30 | 61.80 | 50.60 | 0 | 0 | 0 |
26/12/2017 |
56.20
|
47,600 | 57.20 | 57.20 | 51.60 | 0 | 800 | -0.0 |
25/12/2017 |
57.30
|
33,500 | 60.40 | 60.40 | 55.70 | 300 | 0 | 0.0 |
22/12/2017 |
60
|
22,800 | 62 | 62 | 60 | 0 | 0 | 0 |
21/12/2017 |
62
|
26,200 | 56.40 | 62 | 56.30 | 400 | 0 | 0.0 |
20/12/2017 |
56.40
|
23,600 | 51.30 | 56.40 | 51.10 | 0 | 0 | 0 |
19/12/2017 |
51.30
|
32,100 | 46.50 | 51.30 | 45.30 | 0 | 0 | 0 |
18/12/2017 |
46.70
|
11,300 | 46.50 | 46.90 | 46.40 | 0 | 0 | 0 |
15/12/2017 |
47
|
14,100 | 46.40 | 47.50 | 46.30 | 400 | 0 | 0.0 |
14/12/2017 |
46.50
|
19,300 | 44.60 | 46.50 | 44.60 | 0 | 0 | 0 |
13/12/2017 |
44.50
|
30,200 | 40.70 | 44.50 | 40 | 0 | 0 | 0 |
12/12/2017 |
40.50
|
16,900 | 39.10 | 40.50 | 39.10 | 0 | 0 | 0 |
11/12/2017 |
39.10
|
21,400 | 39 | 39.10 | 38.70 | 0 | 0 | 0 |
08/12/2017 |
38.90
|
20,200 | 39 | 39 | 38.80 | 0 | 0 | 0 |
07/12/2017 |
39
|
21,900 | 38.90 | 39 | 38.70 | 0 | 0 | 0 |
06/12/2017 |
38.80
|
20,200 | 39.10 | 39.10 | 38.80 | 0 | 0 | 0 |
05/12/2017 |
39.10
|
19,300 | 39.40 | 39.40 | 39.10 | 0 | 0 | 0 |
04/12/2017 |
39.40
|
21,800 | 39.50 | 39.70 | 39.40 | 0 | 0 | 0 |
01/12/2017 |
39.50
|
10,300 | 39.60 | 39.60 | 39.50 | 0 | 0 | 0 |
30/11/2017 |
39.50
|
19,800 | 39.30 | 39.50 | 39.30 | 0 | 0 | 0 |
29/11/2017 |
39.20
|
8,100 | 39.40 | 39.40 | 39.20 | 0 | 0 | 0 |