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) |
-3.30 | -6.71% | 3,500 | 0 | 0 |
45.90
49.20
45.90
|
2 tháng
(2024-07-22) |
-0.10 | -0.22% | 3,800 | 0 | 0 |
45.90
49.20
45.90
|
3 tháng
(2024-06-20) |
8.30 | 22.07% | 231,200 | 0 | 0 |
37.60
49.20
45.90
|
6 tháng
(2024-03-22) |
14.61 | 46.71% | 243,400 | 0 | 0 |
29.36
49.20
45.90
|
12 tháng
(2023-09-25) |
16.43 | 55.77% | 338,600 | -1,900 | -0.1 |
24.40
49.20
45.90
|
24 tháng
(2022-09-29) |
12.08 | 35.72% | 457,300 | -9,500 | 3.2 |
19.10
49.20
45.90
|
36 tháng
(2021-10-04) |
21.61 | 88.99% | 734,600 | -6,700 | 9.0 |
19.10
49.20
45.90
|
60 tháng
(2019-10-15) |
27.99 | 156.26% | 980,100 | -13,750 | 8.7 |
15.31
49.20
45.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
24/04/2024 |
41.01
|
0 | 41.01 | 41.01 | 41.01 | 0 | 0 | 0 |
23/04/2024 |
41.01
|
0 | 41.01 | 41.01 | 41.01 | 0 | 0 | 0 |
22/04/2024 |
41.01
|
0 | 41.01 | 41.01 | 41.01 | 0 | 0 | 0 |
19/04/2024 |
41.01
|
0 | 41.01 | 41.01 | 41.01 | 0 | 0 | 0 |
17/04/2024 |
41.01
|
0 | 41.01 | 41.01 | 41.01 | 0 | 0 | 0 |
16/04/2024 |
41.01
|
500 | 41.01 | 41.01 | 41.01 | 0 | 0 | 0 |
15/04/2024 |
41.01
|
200 | 41.01 | 41.01 | 41.01 | 0 | 0 | 0 |
12/04/2024 |
41.01
|
0 | 41.01 | 41.01 | 41.01 | 0 | 0 | 0 |
11/04/2024 |
41.01
|
0 | 41.01 | 41.01 | 41.01 | 0 | 0 | 0 |
10/04/2024 |
41.01
|
0 | 41.01 | 41.01 | 41.01 | 0 | 0 | 0 |
09/04/2024 |
41.01
|
0 | 41.01 | 41.01 | 41.01 | 0 | 0 | 0 |
08/04/2024 |
41.01
|
0 | 41.01 | 41.01 | 41.01 | 0 | 0 | 0 |
05/04/2024 |
41.01
|
900 | 38.31 | 41.01 | 38.31 | 0 | 0 | 0 |
04/04/2024 |
38.36
|
0 | 38.36 | 38.36 | 38.36 | 0 | 0 | 0 |
03/04/2024 |
38.36
|
0 | 38.36 | 38.36 | 38.36 | 0 | 0 | 0 |
02/04/2024 |
38.36
|
0 | 38.36 | 38.36 | 38.36 | 0 | 0 | 0 |
01/04/2024 |
38.36
|
400 | 38.36 | 38.36 | 38.36 | 0 | 0 | 0 |
29/03/2024 |
35.86
|
500 | 35.86 | 35.86 | 35.86 | 0 | 0 | 0 |
28/03/2024 |
33.55
|
100 | 33.55 | 33.55 | 33.55 | 0 | 0 | 0 |
27/03/2024 |
31.38
|
100 | 31.38 | 31.38 | 31.38 | 0 | 0 | 0 |
26/03/2024 |
29.36
|
0 | 29.36 | 29.36 | 29.36 | 0 | 0 | 0 |
25/03/2024 |
29.36
|
200 | 31.29 | 33.45 | 29.36 | 0 | 0 | 0 |
22/03/2024 |
31.29
|
0 | 31.29 | 31.29 | 31.29 | 0 | 0 | 0 |
21/03/2024 |
31.29
|
0 | 31.29 | 31.29 | 31.29 | 0 | 0 | 0 |
19/03/2024 |
31.29
|
400 | 33.55 | 33.55 | 31.29 | 0 | 0 | 0 |
18/03/2024 |
33.55
|
0 | 33.55 | 33.55 | 33.55 | 0 | 0 | 0 |
15/03/2024 |
33.55
|
0 | 33.55 | 33.55 | 33.55 | 0 | 0 | 0 |
14/03/2024 |
33.55
|
0 | 33.55 | 33.55 | 33.55 | 0 | 0 | 0 |
13/03/2024 |
33.55
|
0 | 33.55 | 33.55 | 33.55 | 0 | 0 | 0 |
12/03/2024 |
33.55
|
0 | 33.55 | 33.55 | 33.55 | 0 | 0 | 0 |
11/03/2024 |
33.55
|
100 | 36.05 | 36.05 | 33.55 | 0 | 0 | 0 |
08/03/2024 |
36.05
|
0 | 36.05 | 36.05 | 36.05 | 0 | 0 | 0 |
07/03/2024 |
36.05
|
0 | 36.05 | 36.05 | 36.05 | 0 | 0 | 0 |
06/03/2024 |
36.05
|
0 | 36.05 | 36.05 | 36.05 | 0 | 0 | 0 |
05/03/2024 |
36.05
|
2,700 | 33.69 | 36.05 | 31.53 | 0 | 100 | -0.0 |
04/03/2024 |
33.69
|
100 | 33.69 | 33.69 | 33.69 | 0 | 100 | -0.0 |
01/03/2024 |
33.69
|
0 | 33.69 | 33.69 | 33.69 | 0 | 0 | 0 |
29/02/2024 |
33.69
|
0 | 33.69 | 33.69 | 33.69 | 0 | 0 | 0 |
28/02/2024 |
33.69
|
0 | 33.69 | 33.69 | 33.69 | 0 | 0 | 0 |
27/02/2024 |
33.69
|
0 | 33.69 | 33.69 | 33.69 | 0 | 0 | 0 |
26/02/2024 |
33.69
|
0 | 33.69 | 33.69 | 33.69 | 0 | 0 | 0 |
22/02/2024 |
33.69
|
0 | 33.69 | 33.69 | 33.69 | 0 | 0 | 0 |
16/02/2024 |
33.69
|
0 | 33.69 | 33.69 | 33.69 | 0 | 0 | 0 |
15/02/2024 |
33.69
|
0 | 33.69 | 33.69 | 33.69 | 0 | 0 | 0 |
06/02/2024 |
33.69
|
0 | 33.69 | 33.69 | 33.69 | 0 | 0 | 0 |
05/02/2024 |
33.69
|
0 | 33.69 | 33.69 | 33.69 | 0 | 0 | 0 |
02/02/2024 |
33.69
|
0 | 33.69 | 33.69 | 33.69 | 0 | 0 | 0 |
31/01/2024 |
33.69
|
0 | 33.69 | 33.69 | 33.69 | 0 | 0 | 0 |
30/01/2024 |
33.69
|
0 | 33.69 | 33.69 | 33.69 | 0 | 0 | 0 |
26/01/2024 |
33.69
|
0 | 33.69 | 33.69 | 33.69 | 0 | 0 | 0 |
25/01/2024 |
33.69
|
0 | 33.69 | 33.69 | 33.69 | 0 | 0 | 0 |
24/01/2024 |
33.69
|
0 | 33.69 | 33.69 | 33.69 | 0 | 0 | 0 |
23/01/2024 |
33.69
|
0 | 33.69 | 33.69 | 33.69 | 0 | 0 | 0 |
22/01/2024 |
33.69
|
0 | 33.69 | 33.69 | 33.69 | 0 | 0 | 0 |
19/01/2024 |
33.69
|
0 | 33.69 | 33.69 | 33.69 | 0 | 0 | 0 |
18/01/2024 |
33.69
|
0 | 33.69 | 33.69 | 33.69 | 0 | 0 | 0 |
17/01/2024 |
33.69
|
0 | 33.69 | 33.69 | 33.69 | 0 | 0 | 0 |
16/01/2024 |
33.69
|
0 | 33.69 | 33.69 | 33.69 | 0 | 0 | 0 |
15/01/2024 |
33.69
|
100 | 35.52 | 35.52 | 33.69 | 0 | 0 | 0 |
12/01/2024 |
35.52
|
0 | 35.52 | 35.52 | 35.52 | 0 | 0 | 0 |
11/01/2024 |
35.52
|
0 | 35.52 | 35.52 | 35.52 | 0 | 0 | 0 |
10/01/2024 |
35.52
|
0 | 35.52 | 35.52 | 35.52 | 0 | 0 | 0 |
09/01/2024 |
35.52
|
0 | 35.52 | 35.52 | 35.52 | 0 | 0 | 0 |
08/01/2024 |
35.52
|
100 | 35.67 | 35.67 | 35.52 | 0 | 0 | 0 |
05/01/2024 |
35.67
|
0 | 35.67 | 35.67 | 35.67 | 0 | 0 | 0 |
03/01/2024 |
35.67
|
0 | 35.67 | 35.67 | 35.67 | 0 | 0 | 0 |
02/01/2024 |
35.67
|
400 | 33.35 | 35.67 | 35.14 | 0 | 0 | 0 |
29/12/2023 |
33.35
|
0 | 33.35 | 33.35 | 33.35 | 0 | 0 | 0 |
28/12/2023 |
33.35
|
0 | 33.35 | 33.35 | 33.35 | 0 | 0 | 0 |
27/12/2023 |
33.35
|
0 | 33.35 | 33.35 | 33.35 | 0 | 0 | 0 |
26/12/2023 |
33.35
|
0 | 33.35 | 33.35 | 33.35 | 0 | 0 | 0 |
25/12/2023 |
33.35
|
0 | 33.35 | 33.35 | 33.35 | 0 | 0 | 0 |
22/12/2023 |
33.35
|
0 | 33.35 | 33.35 | 33.35 | 0 | 0 | 0 |
21/12/2023 |
33.35
|
0 | 33.35 | 33.35 | 33.35 | 0 | 0 | 0 |
20/12/2023 |
33.35
|
100 | 35.67 | 35.67 | 33.35 | 0 | 100 | -0.0 |
19/12/2023 |
35.67
|
200 | 33.35 | 35.67 | 35.67 | 0 | 0 | 0 |
18/12/2023 |
33.35
|
800 | 35.67 | 35.67 | 33.35 | 0 | 100 | -0.0 |
15/12/2023 |
35.67
|
0 | 35.67 | 35.67 | 35.67 | 0 | 0 | 0 |
14/12/2023 |
35.67
|
100 | 35.67 | 35.67 | 35.67 | 0 | 0 | 0 |
13/12/2023 |
35.67
|
100 | 35.67 | 35.67 | 35.67 | 0 | 100 | -0.0 |
12/12/2023 |
35.67
|
100 | 35.62 | 35.67 | 35.67 | 0 | 100 | -0.0 |
11/12/2023 |
35.62
|
400 | 35.62 | 35.67 | 33.50 | 0 | 100 | -0.0 |
08/12/2023 |
35.62
|
0 | 35.62 | 35.62 | 35.62 | 0 | 0 | 0 |
07/12/2023 |
35.62
|
800 | 35.62 | 35.62 | 33.21 | 0 | 100 | -0.0 |
06/12/2023 |
35.62
|
100 | 35.62 | 35.62 | 35.62 | 0 | 100 | -0.0 |
05/12/2023 |
35.62
|
0 | 35.62 | 35.62 | 35.62 | 0 | 0 | 0 |
01/12/2023 |
35.62
|
200 | 38.22 | 38.22 | 35.62 | 0 | 0 | 0 |
30/11/2023 |
38.22
|
200 | 38.22 | 39.47 | 38.22 | 0 | 0 | 0 |
29/11/2023 |
38.22
|
2,000 | 41.06 | 43.80 | 38.22 | 0 | 100 | -0.0 |
27/11/2023 |
41.06
|
300 | 43.80 | 43.80 | 41.01 | 0 | 0 | 0 |
24/11/2023 |
43.80
|
30,900 | 42.31 | 45.24 | 39.37 | 100 | 100 | 0.0 |
23/11/2023 |
42.31
|
22,200 | 39.56 | 42.31 | 37.06 | 200 | 100 | 0.0 |
22/11/2023 |
39.56
|
11,400 | 37.01 | 39.56 | 34.46 | 0 | 100 | -0.0 |
21/11/2023 |
37.01
|
300 | 34.94 | 37.01 | 32.54 | 0 | 100 | -0.0 |
20/11/2023 |
34.94
|
200 | 32.73 | 34.94 | 34.94 | 0 | 100 | -0.0 |
17/11/2023 |
32.73
|
100 | 30.66 | 32.73 | 32.73 | 0 | 0 | 0 |
16/11/2023 |
30.66
|
0 | 30.66 | 30.66 | 30.66 | 0 | 0 | 0 |
15/11/2023 |
30.66
|
100 | 28.69 | 30.66 | 30.66 | 0 | 0 | 0 |
14/11/2023 |
28.69
|
200 | 28.49 | 30.47 | 28.69 | 0 | 0 | 0 |
13/11/2023 |
28.49
|
200 | 28.45 | 30.42 | 28.49 | 0 | 0 | 0 |