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 | 6.52% | 19,200 | 9,000 | 0.4 |
46
49
49
|
2 tháng
(2024-07-22) |
3 | 6.52% | 59,900 | 36,500 | 1.7 |
44.10
50.60
49
|
3 tháng
(2024-06-20) |
5 | 11.36% | 99,900 | 36,500 | 1.7 |
42
50.60
49
|
6 tháng
(2024-03-22) |
-2.50 | -4.85% | 167,100 | 42,400 | 2.0 |
40
52
49
|
12 tháng
(2023-09-25) |
9.33 | 23.53% | 520,400 | 59,600 | 2.7 |
33.70
52
49
|
24 tháng
(2022-09-29) |
30.31 | 162.12% | 1,456,785 | -50,700 | -0.1 |
17.05
52
49
|
36 tháng
(2021-10-04) |
31.71 | 183.43% | 2,070,430 | -49,400 | -0.1 |
15.05
52
49
|
60 tháng
(2019-10-15) |
23.84 | 94.72% | 4,161,026 | -55,400 | -0.0 |
14.14
52
49
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
24/04/2024 |
48.50
|
200 | 48.50 | 48.50 | 48.50 | 200 | 0 | 0.0 |
23/04/2024 |
49.40
|
0 | 49.40 | 49.40 | 49.40 | 0 | 0 | 0 |
22/04/2024 |
49.40
|
100 | 49.40 | 49.40 | 49.40 | 100 | 0 | 0.0 |
19/04/2024 |
46.80
|
100 | 46.80 | 46.80 | 46.80 | 0 | 0 | 0 |
17/04/2024 |
52
|
0 | 52 | 52 | 52 | 0 | 0 | 0 |
16/04/2024 |
52
|
0 | 52 | 52 | 52 | 0 | 0 | 0 |
15/04/2024 |
52
|
0 | 52 | 52 | 52 | 0 | 0 | 0 |
12/04/2024 |
52
|
0 | 52 | 52 | 52 | 0 | 0 | 0 |
11/04/2024 |
52
|
0 | 52 | 52 | 52 | 0 | 0 | 0 |
10/04/2024 |
52
|
0 | 52 | 52 | 52 | 0 | 0 | 0 |
09/04/2024 |
52
|
200 | 51 | 52 | 51 | 0 | 0 | 0 |
08/04/2024 |
51
|
0 | 51 | 51 | 51 | 0 | 0 | 0 |
05/04/2024 |
51
|
0 | 51 | 51 | 51 | 0 | 0 | 0 |
04/04/2024 |
51
|
0 | 51 | 51 | 51 | 0 | 0 | 0 |
03/04/2024 |
51
|
0 | 51 | 51 | 51 | 0 | 0 | 0 |
02/04/2024 |
51
|
0 | 51 | 51 | 51 | 0 | 0 | 0 |
01/04/2024 |
51
|
700 | 46.70 | 51 | 46.70 | 200 | 500 | -0.0 |
29/03/2024 |
46.40
|
100 | 46.40 | 46.40 | 46.40 | 0 | 0 | 0 |
28/03/2024 |
51.50
|
0 | 51.50 | 51.50 | 51.50 | 0 | 0 | 0 |
27/03/2024 |
51.50
|
0 | 51.50 | 51.50 | 51.50 | 0 | 0 | 0 |
26/03/2024 |
51.50
|
0 | 51.50 | 51.50 | 51.50 | 0 | 0 | 0 |
25/03/2024 |
51.50
|
0 | 51.50 | 51.50 | 51.50 | 0 | 0 | 0 |
22/03/2024 |
51.50
|
800 | 48 | 52 | 51.50 | 800 | 0 | 0.0 |
21/03/2024 |
48
|
0 | 48 | 48 | 48 | 0 | 0 | 0 |
20/03/2024 |
48
|
0 | 48 | 48 | 48 | 0 | 0 | 0 |
19/03/2024 |
48
|
0 | 48 | 48 | 48 | 0 | 0 | 0 |
18/03/2024 |
48
|
0 | 48 | 48 | 48 | 0 | 0 | 0 |
15/03/2024 |
48
|
0 | 48 | 48 | 48 | 0 | 0 | 0 |
14/03/2024 |
48
|
0 | 48 | 48 | 48 | 0 | 0 | 0 |
13/03/2024 |
48
|
1,800 | 47 | 48 | 48 | 0 | 100 | -0.0 |
12/03/2024 |
47
|
2,400 | 46.50 | 47 | 46.50 | 0 | 1,300 | -0.1 |
11/03/2024 |
46.50
|
100 | 45 | 46.50 | 46.50 | 0 | 0 | 0 |
08/03/2024 |
45
|
200 | 45 | 45 | 45 | 0 | 200 | -0.0 |
07/03/2024 |
45
|
1,300 | 45 | 45 | 45 | 0 | 0 | 0 |
06/03/2024 |
45
|
500 | 48 | 48 | 45 | 0 | 0 | 0 |
05/03/2024 |
48
|
0 | 48 | 48 | 48 | 0 | 0 | 0 |
04/03/2024 |
48
|
100 | 45 | 48 | 48 | 100 | 100 | 0 |
01/03/2024 |
45
|
0 | 45 | 45 | 45 | 0 | 0 | 0 |
29/02/2024 |
45
|
1,700 | 45 | 45 | 45 | 0 | 600 | -0.0 |
28/02/2024 |
45
|
100 | 50 | 50 | 45 | 100 | 100 | 0 |
27/02/2024 |
50
|
0 | 50 | 50 | 50 | 0 | 0 | 0 |
26/02/2024 |
50
|
100 | 45.50 | 50 | 50 | 0 | 100 | -0.0 |
23/02/2024 |
45.50
|
0 | 45.50 | 45.50 | 45.50 | 0 | 0 | 0 |
22/02/2024 |
45.50
|
0 | 45.50 | 45.50 | 45.50 | 0 | 0 | 0 |
21/02/2024 |
45.50
|
3,000 | 45 | 45.50 | 45 | 0 | 0 | 0 |
20/02/2024 |
45
|
0 | 45 | 45 | 45 | 0 | 0 | 0 |
19/02/2024 |
45
|
0 | 45 | 45 | 45 | 0 | 0 | 0 |
16/02/2024 |
45
|
0 | 45 | 45 | 45 | 0 | 0 | 0 |
15/02/2024 |
45
|
0 | 45 | 45 | 45 | 0 | 0 | 0 |
07/02/2024 |
45
|
0 | 45 | 45 | 45 | 0 | 0 | 0 |
06/02/2024 |
45
|
4,800 | 45 | 45 | 45 | 4,800 | 0 | 0.2 |
05/02/2024 |
45
|
4,700 | 45 | 45 | 45 | 4,700 | 500 | 0.2 |
02/02/2024 |
45
|
0 | 45 | 45 | 45 | 0 | 0 | 0 |
01/02/2024 |
45
|
1,400 | 45 | 45 | 45 | 0 | 0 | 0 |
31/01/2024 |
45
|
0 | 45 | 45 | 45 | 0 | 0 | 0 |
30/01/2024 |
45
|
500 | 45 | 45 | 45 | 0 | 0 | 0 |
29/01/2024 |
45
|
8,300 | 45 | 45.10 | 45 | 5,000 | 100 | 0.2 |
26/01/2024 |
45
|
4,000 | 42.60 | 45 | 43 | 0 | 300 | -0.0 |
25/01/2024 |
42.60
|
0 | 42.60 | 42.60 | 42.60 | 0 | 0 | 0 |
24/01/2024 |
42.60
|
0 | 42.60 | 42.60 | 42.60 | 0 | 0 | 0 |
23/01/2024 |
42.60
|
0 | 42.60 | 42.60 | 42.60 | 0 | 0 | 0 |
22/01/2024 |
42.60
|
300 | 42.50 | 42.60 | 42.60 | 0 | 0 | 0 |
19/01/2024 |
42.50
|
10,400 | 38.70 | 42.50 | 40 | 0 | 100 | -0.0 |
18/01/2024 |
38.70
|
0 | 38.70 | 38.70 | 38.70 | 0 | 0 | 0 |
17/01/2024 |
38.70
|
0 | 38.70 | 38.70 | 38.70 | 0 | 0 | 0 |
16/01/2024 |
38.70
|
0 | 38.70 | 38.70 | 38.70 | 0 | 0 | 0 |
15/01/2024 |
38.70
|
300 | 43 | 43 | 38.70 | 0 | 0 | 0 |
12/01/2024 |
43
|
0 | 43 | 43 | 43 | 0 | 0 | 0 |
11/01/2024 |
43
|
0 | 43 | 43 | 43 | 0 | 0 | 0 |
10/01/2024 |
43
|
11,400 | 43.10 | 43.10 | 43 | 0 | 0 | 0 |
09/01/2024 |
43.10
|
1,000 | 43.10 | 43.10 | 43.10 | 0 | 0 | 0 |
08/01/2024 |
43.10
|
13,600 | 43 | 43.10 | 43 | 0 | 0 | 0 |
05/01/2024 |
43
|
18,600 | 43 | 43 | 43 | 0 | 0 | 0 |
04/01/2024 |
43
|
9,900 | 43.10 | 43.10 | 43 | 0 | 0 | 0 |
03/01/2024 |
43.10
|
16,500 | 43 | 43.10 | 43 | 0 | 0 | 0 |
02/01/2024 |
43
|
3,100 | 43 | 43.10 | 43 | 0 | 0 | 0 |
29/12/2023 |
43
|
0 | 43 | 43 | 43 | 0 | 0 | 0 |
28/12/2023 |
43
|
6,400 | 43 | 43 | 40 | 0 | 0 | 0 |
27/12/2023 |
43
|
7,700 | 44.90 | 44.90 | 43 | 0 | 0 | 0 |
26/12/2023 |
44.90
|
400 | 43 | 44.90 | 39.60 | 0 | 0 | 0 |
25/12/2023 |
43
|
5,200 | 43 | 43 | 42.50 | 0 | 0 | 0 |
22/12/2023 |
43
|
100 | 39.10 | 43 | 43 | 0 | 0 | 0 |
21/12/2023 |
39.10
|
200 | 42.60 | 42.60 | 39.10 | 0 | 0 | 0 |
20/12/2023 |
42.60
|
0 | 42.60 | 42.60 | 42.60 | 0 | 0 | 0 |
19/12/2023 |
42.60
|
15,900 | 38.80 | 42.60 | 39.50 | 0 | 500 | -0.0 |
18/12/2023 |
38.80
|
300 | 39.50 | 39.50 | 38.80 | 0 | 0 | 0 |
15/12/2023 |
39.50
|
400 | 39.50 | 39.50 | 39.50 | 0 | 0 | 0 |
14/12/2023 |
39.50
|
200 | 39.50 | 39.50 | 39.50 | 0 | 0 | 0 |
13/12/2023 |
39.50
|
200 | 39.50 | 39.50 | 39.50 | 0 | 0 | 0 |
12/12/2023 |
39.50
|
100 | 39.50 | 39.50 | 39.50 | 0 | 0 | 0 |
11/12/2023 |
39.50
|
2,000 | 39.50 | 40.90 | 39.50 | 0 | 0 | 0 |
08/12/2023 |
39.50
|
1,400 | 39.50 | 39.50 | 39.20 | 0 | 0 | 0 |
07/12/2023 |
39.50
|
100 | 40.40 | 40.40 | 39.50 | 0 | 0 | 0 |
06/12/2023 |
40.40
|
0 | 40.40 | 40.40 | 40.40 | 0 | 0 | 0 |
05/12/2023 |
40.40
|
100 | 40.40 | 40.40 | 40.40 | 0 | 0 | 0 |
04/12/2023 |
40.40
|
0 | 40.40 | 40.40 | 40.40 | 0 | 0 | 0 |
01/12/2023 |
40.40
|
700 | 40 | 40.40 | 36.30 | 300 | 0 | 0 |
30/11/2023 |
40
|
0 | 40 | 40 | 40 | 0 | 0 | 0 |
29/11/2023 |
40
|
30,000 | 37.40 | 40 | 36 | 0 | 0 | 0 |
28/11/2023 |
37.40
|
6,900 | 34 | 37.40 | 37.30 | 0 | 0 | 0 |