Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-04-22) |
0.95 | 2.06% | 7,500 | 0 | 0 |
46.05
51
47
|
2 tháng
(2024-03-21) |
-1.05 | -2.19% | 11,800 | 0 | 0 |
43.05
51.10
47
|
3 tháng
(2024-02-21) |
-7 | -12.96% | 2,262,000 | -92 | 0 |
43.05
54
47
|
6 tháng
(2023-11-22) |
-2.50 | -5.05% | 2,273,700 | -392 | -0.0 |
43.05
55
47
|
12 tháng
(2023-05-26) |
-4 | -7.84% | 2,317,300 | -4,292 | -0.2 |
43.05
55
47
|
24 tháng
(2022-05-31) |
-4.69 | -9.08% | 3,484,400 | -13,950 | -11.9 |
43.05
61.64
47
|
36 tháng
(2021-06-07) |
-15.63 | -24.96% | 3,687,000 | -17,350 | -12.1 |
43.05
66.80
47
|
60 tháng
(2019-06-17) |
10.71 | 29.53% | 4,591,280 | -985,292 | -50.4 |
28.68
76.55
47
|
STT | Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
#101 | 08/12/2023 |
52
2
|
200 | 50 | 52 | 48.25 | 0 | 0 | 0 |
#102 | 07/12/2023 |
50
0.90
|
100 | 49.10 | 50 | 50 | 0 | 0 | 0 |
#103 | 06/12/2023 |
49.10
-2
|
200 | 51.10 | 51.10 | 49.10 | 0 | 0 | 0 |
#104 | 05/12/2023 |
51.10
-3.80
|
500 | 54.90 | 54.90 | 51.10 | 0 | 0 | 0 |
#105 | 04/12/2023 |
54.90
2.90
|
300 | 52 | 54.90 | 49.25 | 0 | 0 | 0 |
#106 | 01/12/2023 |
52
2.85
|
400 | 49.15 | 52.50 | 49.20 | 0 | 0 | 0 |
#107 | 30/11/2023 |
49.15
0.35
|
1,200 | 48.80 | 52.20 | 49.15 | 0 | 0 | 0 |
#108 | 29/11/2023 |
48.80
0
|
0 | 48.80 | 48.80 | 48.80 | 0 | 0 | 0 |
#109 | 28/11/2023 |
48.80
-3.20
|
100 | 52 | 52 | 48.80 | 0 | 0 | 0 |
#110 | 27/11/2023 |
52
2.55
|
100 | 49.45 | 52 | 52 | 0 | 0 | 0 |
#111 | 24/11/2023 |
49.45
-2.55
|
200 | 52 | 55 | 49.45 | 0 | 0 | 0 |
#112 | 23/11/2023 |
52
2.50
|
200 | 49.50 | 52 | 52 | 0 | 0 | 0 |
#113 | 22/11/2023 |
49.50
0
|
0 | 49.50 | 49.50 | 49.50 | 0 | 0 | 0 |
#114 | 21/11/2023 |
49.50
-3.20
|
100 | 52.70 | 52.70 | 49.50 | 0 | 0 | 0 |
#115 | 20/11/2023 |
52.70
0
|
0 | 52.70 | 52.70 | 52.70 | 0 | 0 | 0 |
#116 | 17/11/2023 |
52.70
0
|
0 | 52.70 | 52.70 | 52.70 | 0 | 0 | 0 |
#117 | 16/11/2023 |
52.70
0
|
0 | 52.70 | 52.70 | 52.70 | 0 | 0 | 0 |
#118 | 15/11/2023 |
52.70
3.20
|
100 | 49.50 | 52.70 | 52.70 | 0 | 0 | 0 |
#119 | 14/11/2023 |
49.50
0
|
0 | 49.50 | 49.50 | 49.50 | 0 | 0 | 0 |
#120 | 13/11/2023 |
49.50
-3.20
|
100 | 52.70 | 52.70 | 49.50 | 0 | 0 | 0 |
#121 | 10/11/2023 |
52.70
0
|
0 | 52.70 | 52.70 | 52.70 | 0 | 0 | 0 |
#122 | 09/11/2023 |
52.70
3.05
|
100 | 49.65 | 52.70 | 52.70 | 0 | 0 | 0 |
#123 | 08/11/2023 |
49.65
-3.45
|
400 | 53.10 | 54 | 49.50 | 0 | 0 | 0 |
#124 | 07/11/2023 |
53.10
2.10
|
300 | 51 | 53.10 | 48.60 | 0 | 0 | 0 |
#125 | 06/11/2023 |
51
-2.10
|
300 | 53.10 | 53.10 | 51 | 0 | 0 | 0 |
#126 | 03/11/2023 |
53.10
3
|
400 | 50.10 | 53.10 | 52 | 0 | 0 | 0 |
#127 | 02/11/2023 |
50.10
0
|
100 | 50.10 | 50.10 | 50.10 | 0 | 0 | 0 |
#128 | 01/11/2023 |
50.10
-2.80
|
700 | 52.90 | 52.90 | 49.20 | 0 | 0 | 0 |
#129 | 31/10/2023 |
52.90
2.90
|
300 | 50 | 53.10 | 52.90 | 0 | 0 | 0 |
#130 | 30/10/2023 |
50
-2.90
|
100 | 52.90 | 52.90 | 50 | 0 | 0 | 0 |
#131 | 27/10/2023 |
52.90
-0.10
|
500 | 53 | 53 | 49.30 | 0 | 100 | -0.0 |
#132 | 26/10/2023 |
53
0
|
0 | 53 | 53 | 53 | 0 | 0 | 0 |
#133 | 25/10/2023 |
53
1
|
200 | 52 | 53 | 53 | 0 | 0 | 0 |
#134 | 24/10/2023 |
52
1
|
200 | 51 | 53.10 | 52 | 0 | 0 | 0 |
#135 | 23/10/2023 |
51
2.90
|
400 | 48.10 | 51.40 | 51 | 0 | 0 | 0 |
#136 | 20/10/2023 |
48.10
-3.10
|
200 | 51.20 | 51.20 | 48.10 | 0 | 0 | 0 |
#137 | 19/10/2023 |
51.20
-3.80
|
100 | 55 | 55 | 51.20 | 0 | 0 | 0 |
#138 | 18/10/2023 |
55
0
|
0 | 55 | 55 | 55 | 0 | 0 | 0 |
#139 | 17/10/2023 |
55
0
|
0 | 55 | 55 | 55 | 0 | 0 | 0 |
#140 | 16/10/2023 |
55
0
|
0 | 55 | 55 | 55 | 0 | 0 | 0 |
#141 | 13/10/2023 |
55
0
|
0 | 55 | 55 | 55 | 0 | 0 | 0 |
#142 | 12/10/2023 |
55
0
|
2,700 | 55 | 55 | 51.20 | 0 | 0 | 0 |
#143 | 11/10/2023 |
55
0
|
0 | 55 | 55 | 55 | 0 | 0 | 0 |
#144 | 10/10/2023 |
55
0
|
0 | 55 | 55 | 55 | 0 | 0 | 0 |
#145 | 09/10/2023 |
55
0.10
|
200 | 54.90 | 55 | 55 | 0 | 0 | 0 |
#146 | 06/10/2023 |
54.90
0
|
0 | 54.90 | 54.90 | 54.90 | 0 | 0 | 0 |
#147 | 05/10/2023 |
54.90
0
|
0 | 54.90 | 54.90 | 54.90 | 0 | 0 | 0 |
#148 | 04/10/2023 |
54.90
0
|
0 | 54.90 | 54.90 | 54.90 | 0 | 0 | 0 |
#149 | 03/10/2023 |
54.90
-0.10
|
100 | 55 | 55 | 54.90 | 0 | 0 | 0 |
#150 | 02/10/2023 |
55
2
|
1,100 | 53 | 55 | 55 | 0 | 0 | 0 |
#151 | 29/09/2023 |
53
1
|
100 | 52 | 53 | 53 | 0 | 0 | 0 |
#152 | 28/09/2023 |
52
0
|
700 | 52 | 52 | 52 | 0 | 0 | 0 |
#153 | 27/09/2023 |
52
0
|
1,000 | 52 | 52 | 51 | 0 | 0 | 0 |
#154 | 26/09/2023 |
52
3.25
|
600 | 48.75 | 52 | 47.05 | 0 | 0 | 0 |
#155 | 25/09/2023 |
48.75
3.15
|
100 | 45.60 | 48.75 | 48.75 | 0 | 0 | 0 |
#156 | 22/09/2023 |
45.60
-2.95
|
100 | 48.55 | 48.55 | 45.60 | 0 | 0 | 0 |
#157 | 21/09/2023 |
48.55
0
|
0 | 48.55 | 48.55 | 48.55 | 0 | 0 | 0 |
#158 | 20/09/2023 |
48.55
-0.75
|
100 | 49.30 | 49.30 | 48.55 | 0 | 0 | 0 |
#159 | 19/09/2023 |
49.30
0.05
|
2,000 | 49.25 | 49.30 | 49.30 | 0 | 0 | 0 |
#160 | 18/09/2023 |
49.25
0
|
0 | 49.25 | 49.25 | 49.25 | 0 | 0 | 0 |
#161 | 15/09/2023 |
49.25
0
|
0 | 49.25 | 49.25 | 49.25 | 0 | 0 | 0 |
#162 | 14/09/2023 |
49.25
-1.45
|
100 | 50.70 | 50.70 | 49.25 | 0 | 0 | 0 |
#163 | 13/09/2023 |
50.70
0
|
0 | 50.70 | 50.70 | 50.70 | 0 | 0 | 0 |
#164 | 12/09/2023 |
50.70
0
|
900 | 50.70 | 50.70 | 50.70 | 0 | 0 | 0 |
#165 | 11/09/2023 |
50.70
1.09
|
2,000 | 49.61 | 50.70 | 49.71 | 0 | 0 | 0 |
#166 | 08/09/2023 |
49.61
-0.30
|
200 | 49.90 | 49.90 | 46.92 | 0 | 0 | 0 |
#167 | 07/09/2023 |
49.90
-3.58
|
100 | 53.48 | 53.48 | 49.90 | 0 | 0 | 0 |
#168 | 06/09/2023 |
53.48
0
|
0 | 53.48 | 53.48 | 53.48 | 0 | 0 | 0 |
#169 | 05/09/2023 |
53.48
1.09
|
900 | 52.39 | 53.48 | 48.76 | 0 | 500 | -0.0 |
#170 | 31/08/2023 |
52.39
0
|
0 | 52.39 | 52.39 | 52.39 | 0 | 0 | 0 |
#171 | 30/08/2023 |
52.39
-0.20
|
200 | 52.59 | 52.59 | 49.06 | 0 | 0 | 0 |
#172 | 29/08/2023 |
52.59
0
|
0 | 52.59 | 52.59 | 52.59 | 0 | 0 | 0 |
#173 | 28/08/2023 |
52.59
1.39
|
100 | 51.20 | 52.59 | 52.59 | 0 | 0 | 0 |
#174 | 25/08/2023 |
51.20
0
|
0 | 51.20 | 51.20 | 51.20 | 0 | 0 | 0 |
#175 | 24/08/2023 |
51.20
-1.49
|
200 | 52.69 | 52.69 | 51.10 | 0 | 0 | 0 |
#176 | 22/08/2023 |
52.69
0
|
0 | 52.69 | 52.69 | 52.69 | 0 | 0 | 0 |
#177 | 21/08/2023 |
52.69
3.43
|
1,100 | 49.26 | 52.69 | 49.21 | 0 | 900 | -0.0 |
#178 | 18/08/2023 |
49.26
-0.05
|
200 | 49.31 | 52.69 | 49.26 | 0 | 0 | 0 |
#179 | 17/08/2023 |
49.31
0
|
0 | 49.31 | 49.31 | 49.31 | 0 | 0 | 0 |
#180 | 16/08/2023 |
49.31
-3.28
|
100 | 52.59 | 52.59 | 49.31 | 0 | 0 | 0 |
#181 | 15/08/2023 |
52.59
3.33
|
2,300 | 49.26 | 52.69 | 49.26 | 0 | 1,700 | -0.1 |
#182 | 14/08/2023 |
49.26
-0.45
|
100 | 49.71 | 49.71 | 49.26 | 0 | 0 | 0 |
#183 | 11/08/2023 |
49.71
0.65
|
1,800 | 49.06 | 52.49 | 49.71 | 0 | 0 | 0 |
#184 | 10/08/2023 |
49.06
-1.04
|
2,100 | 50.10 | 50.70 | 49.06 | 0 | 0 | 0 |
#185 | 09/08/2023 |
50.10
2.09
|
1,100 | 48.02 | 50.10 | 50.10 | 0 | 0 | 0 |
#186 | 08/08/2023 |
48.02
-1.69
|
1,800 | 49.71 | 50.70 | 46.97 | 0 | 0 | 0 |
#187 | 07/08/2023 |
49.71
-1.79
|
400 | 51.50 | 52.99 | 49.71 | 0 | 0 | 0 |
#188 | 04/08/2023 |
51.50
2.68
|
600 | 48.81 | 51.79 | 49.71 | 0 | 0 | 0 |
#189 | 03/08/2023 |
48.81
-2.98
|
500 | 51.79 | 51.79 | 48.81 | 0 | 0 | 0 |
#190 | 02/08/2023 |
51.79
2.98
|
200 | 48.81 | 51.79 | 49.21 | 0 | 0 | 0 |
#191 | 01/08/2023 |
48.81
-1.89
|
500 | 50.70 | 50.70 | 48.81 | 0 | 300 | -0.0 |
#192 | 31/07/2023 |
50.70
-0.89
|
1,800 | 51.59 | 51.59 | 48.66 | 0 | 0 | 0 |
#193 | 28/07/2023 |
51.59
0
|
0 | 51.59 | 51.59 | 51.59 | 0 | 0 | 0 |
#194 | 27/07/2023 |
51.59
-0.60
|
600 | 52.19 | 52.19 | 51.59 | 0 | 0 | 0 |
#195 | 26/07/2023 |
52.19
-1.49
|
300 | 53.68 | 53.68 | 52.19 | 0 | 0 | 0 |
#196 | 25/07/2023 |
53.68
1.49
|
500 | 52.19 | 53.68 | 53.68 | 0 | 0 | 0 |
#197 | 24/07/2023 |
52.19
-1.49
|
700 | 53.68 | 53.68 | 52.19 | 0 | 0 | 0 |
#198 | 21/07/2023 |
53.68
0
|
0 | 53.68 | 53.68 | 53.68 | 0 | 0 | 0 |
#199 | 20/07/2023 |
53.68
0
|
0 | 53.68 | 53.68 | 53.68 | 0 | 0 | 0 |
#200 | 19/07/2023 |
53.68
0
|
0 | 53.68 | 53.68 | 53.68 | 0 | 0 | 0 |