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) |
0.10 | 0.19% | 78,800 | -200 | -0.0 |
53.10
55.90
54
|
2 tháng
(2024-07-22) |
-1.90 | -3.40% | 138,800 | -9,800 | -0.5 |
51.50
55.90
54
|
3 tháng
(2024-06-20) |
2 | 3.85% | 198,500 | -9,760 | -0.5 |
51.30
55.90
54
|
6 tháng
(2024-03-22) |
6.80 | 14.41% | 509,471 | 540 | 0.0 |
45.10
55.90
54
|
12 tháng
(2023-09-25) |
13.08 | 31.98% | 1,268,792 | -169,500 | -8.3 |
39.01
55.90
54
|
24 tháng
(2022-09-29) |
13.81 | 34.35% | 4,120,432 | -227,767 | -10.5 |
33.02
55.90
54
|
36 tháng
(2021-10-04) |
21.84 | 67.93% | 9,257,822 | -478,927 | -20.6 |
32.16
55.90
54
|
60 tháng
(2019-10-15) |
29.36 | 119.19% | 17,380,608 | -1,238,187 | -43.8 |
17.15
55.90
54
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
24/04/2024 |
51.29
|
400 | 46.82 | 51.29 | 46.82 | 0 | 0 | 0 |
23/04/2024 |
46.82
|
3,100 | 46.53 | 47.10 | 45.67 | 0 | 0 | 0 |
22/04/2024 |
46.53
|
2,100 | 45.67 | 46.53 | 45.67 | 0 | 0 | 0 |
19/04/2024 |
45.29
|
5,900 | 45.86 | 45.96 | 45.29 | 0 | 0 | 0 |
17/04/2024 |
45.96
|
2,900 | 46.34 | 46.34 | 45.39 | 0 | 0 | 0 |
16/04/2024 |
45.10
|
13,200 | 46.05 | 46.53 | 42.82 | 100 | 0 | 0.0 |
15/04/2024 |
46.05
|
23,600 | 46.44 | 46.72 | 46.05 | 0 | 0 | 0 |
12/04/2024 |
46.44
|
1,900 | 46.72 | 46.72 | 46.44 | 0 | 0 | 0 |
11/04/2024 |
47.01
|
2,900 | 46.63 | 47.01 | 46.63 | 0 | 0 | 0 |
10/04/2024 |
46.72
|
1,700 | 47.39 | 47.48 | 46.72 | 0 | 0 | 0 |
09/04/2024 |
47.10
|
7,600 | 47.10 | 47.10 | 47.10 | 0 | 0 | 0 |
08/04/2024 |
47.10
|
15,900 | 46.63 | 47.10 | 46.53 | 0 | 0 | 0 |
05/04/2024 |
47.01
|
1,800 | 47.96 | 47.96 | 46.63 | 0 | 0 | 0 |
04/04/2024 |
47.01
|
1,400 | 46.63 | 47.01 | 46.63 | 0 | 0 | 0 |
03/04/2024 |
47.10
|
3,100 | 46.72 | 47.10 | 46.63 | 0 | 0 | 0 |
02/04/2024 |
47.10
|
9,700 | 46.72 | 47.10 | 46.63 | 0 | 0 | 0 |
01/04/2024 |
47.01
|
29,200 | 47.10 | 47.10 | 46.15 | 0 | 900 | -0.0 |
29/03/2024 |
47.58
|
4,166 | 47.20 | 47.58 | 47.10 | 0 | 0 | 0 |
28/03/2024 |
47.48
|
4,603 | 47.10 | 47.48 | 47.10 | 0 | 0 | 0 |
27/03/2024 |
47.58
|
4,200 | 47.58 | 47.58 | 47.10 | 0 | 0 | 0 |
26/03/2024 |
47.58
|
501 | 47.29 | 47.58 | 47.29 | 0 | 0 | 0 |
25/03/2024 |
47.58
|
4,900 | 47.20 | 47.58 | 47.10 | 0 | 0 | 0 |
22/03/2024 |
47.20
|
7,401 | 47.20 | 48.43 | 47.10 | 0 | 0 | 0 |
21/03/2024 |
47.10
|
15,501 | 47.39 | 47.39 | 47.10 | 0 | 0 | 0 |
20/03/2024 |
47.29
|
1,300 | 47.58 | 47.58 | 47.29 | 0 | 0 | 0 |
19/03/2024 |
47.58
|
2,500 | 48.24 | 48.24 | 47.20 | 0 | 0 | 0 |
18/03/2024 |
48.24
|
6,000 | 48.53 | 48.72 | 47.58 | 0 | 0 | 0 |
15/03/2024 |
48.43
|
1,500 | 48.53 | 49.29 | 48.43 | 0 | 0 | 0 |
14/03/2024 |
48.53
|
15,301 | 48.05 | 49.00 | 47.58 | 100 | 0 | 0.0 |
13/03/2024 |
47.58
|
7,930 | 47.58 | 48.05 | 47.29 | 0 | 0 | 0 |
12/03/2024 |
47.48
|
4,500 | 47.58 | 47.58 | 47.39 | 0 | 0 | 0 |
11/03/2024 |
47.58
|
12,401 | 48.05 | 48.53 | 46.82 | 0 | 0 | 0 |
08/03/2024 |
47.58
|
10,901 | 47.20 | 47.67 | 47.10 | 100 | 0 | 0.0 |
07/03/2024 |
47.10
|
5,760 | 46.63 | 47.58 | 46.63 | 301,240 | 301,300 | -0.0 |
06/03/2024 |
46.82
|
6,100 | 47.10 | 47.39 | 46.72 | 0 | 100 | -0.0 |
05/03/2024 |
47.58
|
2,341 | 47.58 | 47.58 | 47.10 | 0 | 0 | 0 |
04/03/2024 |
47.58
|
9,517 | 47.58 | 48.05 | 47.58 | 229,500 | 229,500 | 0 |
01/03/2024 |
47.10
|
5,102 | 46.63 | 47.10 | 46.63 | 0 | 0 | 0 |
29/02/2024 |
46.63
|
2,000 | 46.15 | 46.91 | 46.15 | 0 | 0 | 0 |
28/02/2024 |
46.63
|
4,600 | 46.15 | 46.63 | 46.15 | 0 | 0 | 0 |
27/02/2024 |
46.63
|
10,100 | 45.67 | 46.63 | 45.67 | 0 | 0 | 0 |
26/02/2024 |
46.44
|
902 | 46.34 | 46.44 | 46.34 | 0 | 0 | 0 |
23/02/2024 |
46.05
|
6,500 | 46.25 | 47.29 | 46.05 | 100 | 0 | 0.0 |
22/02/2024 |
46.15
|
5,727 | 46.53 | 46.53 | 46.15 | 0 | 620 | -0.0 |
21/02/2024 |
46.53
|
20,702 | 46.25 | 46.53 | 46.15 | 0 | 14,700 | -0.7 |
20/02/2024 |
46.53
|
25,610 | 47.10 | 47.10 | 46.25 | 0 | 25,100 | -1.2 |
19/02/2024 |
47.10
|
103,550 | 46.63 | 47.58 | 46.63 | 400 | 80,100 | -3.9 |
16/02/2024 |
46.91
|
12,501 | 46.63 | 46.91 | 46.63 | 0 | 10,000 | -0.5 |
15/02/2024 |
46.91
|
16,417 | 44.72 | 46.91 | 44.72 | 0 | 10,000 | -0.5 |
07/02/2024 |
45.39
|
6,260 | 45.96 | 45.96 | 44.72 | 0 | 100 | -0.0 |
06/02/2024 |
45.29
|
7,909 | 45.20 | 45.29 | 45.20 | 0 | 0 | 0 |
05/02/2024 |
45.29
|
17,820 | 44.53 | 45.29 | 44.53 | 0 | 17,000 | -0.8 |
02/02/2024 |
45.29
|
6,105 | 45.48 | 45.48 | 44.82 | 0 | 0 | 0 |
01/02/2024 |
45.48
|
1,727 | 46.34 | 46.34 | 44.34 | 0 | 500 | -0.0 |
31/01/2024 |
45.48
|
6,900 | 44.72 | 45.48 | 42.34 | 0 | 5,000 | -0.2 |
30/01/2024 |
45.58
|
9,500 | 45.67 | 45.67 | 43.30 | 0 | 3,000 | -0.1 |
29/01/2024 |
45.58
|
14,010 | 44.53 | 46.63 | 44.53 | 100 | 7,000 | -0.3 |
26/01/2024 |
45.01
|
5,700 | 45.20 | 45.20 | 44.25 | 0 | 5,000 | -0.2 |
25/01/2024 |
44.15
|
2,212 | 44.72 | 44.72 | 44.06 | 0 | 0 | 0 |
24/01/2024 |
44.44
|
2,350 | 44.72 | 45.20 | 44.25 | 0 | 0 | 0 |
23/01/2024 |
45.10
|
50 | 45.10 | 45.10 | 45.10 | 0 | 0 | 0 |
22/01/2024 |
45.10
|
81 | 45.10 | 45.10 | 45.10 | 0 | 0 | 0 |
19/01/2024 |
45.10
|
0 | 45.10 | 45.10 | 45.10 | 0 | 0 | 0 |
18/01/2024 |
45.10
|
5,651 | 42.82 | 45.10 | 42.82 | 300 | 0 | 0.0 |
17/01/2024 |
45.20
|
5,900 | 45.86 | 45.86 | 45.01 | 0 | 5,000 | -0.2 |
16/01/2024 |
44.91
|
2,580 | 46.05 | 46.15 | 44.91 | 0 | 0 | 0 |
15/01/2024 |
44.82
|
1,600 | 45.58 | 45.67 | 44.82 | 0 | 0 | 0 |
12/01/2024 |
45.58
|
4,000 | 46.05 | 46.05 | 44.72 | 0 | 0 | 0 |
11/01/2024 |
45.20
|
1,900 | 46.05 | 46.05 | 45.20 | 0 | 0 | 0 |
10/01/2024 |
45.86
|
1,100 | 45.48 | 46.05 | 45.48 | 0 | 0 | 0 |
09/01/2024 |
44.72
|
4,930 | 44.72 | 45.58 | 44.25 | 0 | 0 | 0 |
08/01/2024 |
44.72
|
2,500 | 46.34 | 46.34 | 44.72 | 0 | 0 | 0 |
05/01/2024 |
45.39
|
11,008 | 46.91 | 46.91 | 44.25 | 0 | 0 | 0 |
04/01/2024 |
45.39
|
7,400 | 46.05 | 46.05 | 44.82 | 0 | 0 | 0 |
03/01/2024 |
45.48
|
11,300 | 43.68 | 45.48 | 43.68 | 0 | 0 | 0 |
02/01/2024 |
43.77
|
19,100 | 43.01 | 43.77 | 43.01 | 0 | 0 | 0 |
29/12/2023 |
42.53
|
13,000 | 42.82 | 42.91 | 42.34 | 0 | 0 | 0 |
28/12/2023 |
42.34
|
8,700 | 42.34 | 43.01 | 42.06 | 0 | 0 | 0 |
27/12/2023 |
41.87
|
8,000 | 41.87 | 41.87 | 41.87 | 0 | 0 | 0 |
26/12/2023 |
41.87
|
3,030 | 43.20 | 43.20 | 41.87 | 0 | 0 | 0 |
25/12/2023 |
42.82
|
6,900 | 41.77 | 42.82 | 41.39 | 0 | 0 | 0 |
22/12/2023 |
41.20
|
1,200 | 42.72 | 42.72 | 41.20 | 0 | 0 | 0 |
21/12/2023 |
42.06
|
400 | 43.58 | 43.58 | 41.20 | 0 | 0 | 0 |
20/12/2023 |
41.68
|
4,300 | 41.77 | 42.82 | 41.68 | 0 | 0 | 0 |
19/12/2023 |
41.01
|
5,863 | 41.77 | 41.96 | 41.01 | 0 | 0 | 0 |
18/12/2023 |
41.01
|
700 | 42.25 | 42.25 | 41.01 | 0 | 0 | 0 |
15/12/2023 |
42.15
|
3,440 | 41.77 | 42.34 | 41.01 | 0 | 1,640 | -0.1 |
14/12/2023 |
41.68
|
4,500 | 41.30 | 41.96 | 41.30 | 0 | 0 | 0 |
13/12/2023 |
41.30
|
1,587 | 41.20 | 41.30 | 40.92 | 0 | 40 | -0.0 |
12/12/2023 |
40.54
|
3,500 | 41.11 | 41.11 | 40.25 | 0 | 0 | 0 |
11/12/2023 |
40.16
|
3,100 | 40.54 | 41.11 | 40.16 | 0 | 0 | 0 |
08/12/2023 |
40.73
|
300 | 40.06 | 40.73 | 39.96 | 0 | 0 | 0 |
07/12/2023 |
40.82
|
7,051 | 40.92 | 40.92 | 39.87 | 0 | 0 | 0 |
06/12/2023 |
40.73
|
8,003 | 39.77 | 40.92 | 39.77 | 0 | 0 | 0 |
05/12/2023 |
40.06
|
5,800 | 40.16 | 40.16 | 40.06 | 0 | 0 | 0 |
04/12/2023 |
40.16
|
9,000 | 40.44 | 40.44 | 39.96 | 0 | 0 | 0 |
01/12/2023 |
40.44
|
3,317 | 40.44 | 40.44 | 40.44 | 0 | 0 | 0 |
30/11/2023 |
40.92
|
200 | 41.87 | 41.87 | 40.92 | 0 | 0 | 0 |
29/11/2023 |
40.82
|
4,000 | 39.58 | 40.92 | 39.20 | 0 | 0 | 0 |
28/11/2023 |
41.96
|
150 | 41.96 | 41.96 | 41.96 | 0 | 0 | 0 |