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) |
0.70 | 1.60% | 460,100 | 0 | 0 |
43.20
44.50
44.40
|
2 tháng
(2024-07-22) |
1.40 | 3.26% | 882,500 | 0 | 0 |
42.50
44.50
44.40
|
3 tháng
(2024-06-20) |
1 | 2.30% | 1,352,700 | 0 | 0 |
42.50
44.50
44.40
|
6 tháng
(2024-03-22) |
-0.30 | -0.67% | 2,779,800 | 0 | 0 |
42.50
45.70
44.40
|
12 tháng
(2023-09-25) |
0.80 | 1.83% | 6,521,800 | 0 | 0 |
42
45.70
44.40
|
24 tháng
(2022-09-29) |
2.90 | 6.99% | 19,182,647 | 0 | 0 |
37
48.50
44.40
|
36 tháng
(2022-01-13) |
-32 | -41.88% | 35,231,509 | 0 | 0 |
37
76.80
44.40
|
60 tháng
(2022-01-13) |
-32 | -41.88% | 35,231,509 | 0 | 0 |
37
76.80
44.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
24/04/2024 |
45.30
|
27,600 | 45.10 | 45.40 | 45.10 | 0 | 0 | 0 |
23/04/2024 |
45
|
26,400 | 44.50 | 45.20 | 44.50 | 0 | 0 | 0 |
22/04/2024 |
44.50
|
25,500 | 44.30 | 44.60 | 44.20 | 0 | 0 | 0 |
19/04/2024 |
44.20
|
25,800 | 44.30 | 44.50 | 44.10 | 0 | 0 | 0 |
17/04/2024 |
44.30
|
24,100 | 44.30 | 44.50 | 44.20 | 0 | 0 | 0 |
16/04/2024 |
44.20
|
27,100 | 44.40 | 44.70 | 44.10 | 0 | 0 | 0 |
15/04/2024 |
44.40
|
25,300 | 44.60 | 44.60 | 44.40 | 0 | 0 | 0 |
12/04/2024 |
44.70
|
26,500 | 44.50 | 44.70 | 44.50 | 0 | 0 | 0 |
11/04/2024 |
44.50
|
25,200 | 44.60 | 44.60 | 44.30 | 0 | 0 | 0 |
10/04/2024 |
44.50
|
21,200 | 44.40 | 44.60 | 44.30 | 0 | 0 | 0 |
09/04/2024 |
44.50
|
24,600 | 44.30 | 44.60 | 44.10 | 0 | 0 | 0 |
08/04/2024 |
44.20
|
26,100 | 44.40 | 44.50 | 44 | 0 | 0 | 0 |
05/04/2024 |
44.40
|
24,400 | 44.70 | 44.70 | 44.40 | 0 | 0 | 0 |
04/04/2024 |
44.40
|
27,700 | 44.40 | 44.60 | 44.30 | 0 | 0 | 0 |
03/04/2024 |
44.30
|
25,800 | 44.50 | 44.70 | 44.20 | 0 | 0 | 0 |
02/04/2024 |
44.40
|
25,200 | 44.60 | 44.60 | 44.40 | 0 | 0 | 0 |
01/04/2024 |
44.60
|
26,900 | 44.90 | 44.90 | 44.50 | 0 | 0 | 0 |
29/03/2024 |
44.80
|
29,600 | 45 | 45.10 | 44.80 | 0 | 0 | 0 |
28/03/2024 |
45
|
23,700 | 44.90 | 45.10 | 44.90 | 0 | 0 | 0 |
27/03/2024 |
45
|
27,800 | 45 | 45.10 | 44.70 | 0 | 0 | 0 |
26/03/2024 |
45.10
|
28,900 | 44.70 | 45.20 | 44.60 | 0 | 0 | 0 |
25/03/2024 |
44.60
|
26,800 | 44.70 | 45 | 44.60 | 0 | 0 | 0 |
22/03/2024 |
44.70
|
25,200 | 44.90 | 44.90 | 44.60 | 0 | 0 | 0 |
21/03/2024 |
44.90
|
27,600 | 44.80 | 45 | 44.70 | 0 | 0 | 0 |
20/03/2024 |
44.80
|
28,800 | 44.60 | 44.90 | 44.30 | 0 | 0 | 0 |
19/03/2024 |
44.60
|
25,900 | 44.40 | 44.70 | 44.50 | 0 | 0 | 0 |
18/03/2024 |
44.40
|
24,300 | 44.50 | 44.70 | 44.30 | 0 | 0 | 0 |
15/03/2024 |
44.50
|
25,400 | 44.70 | 44.80 | 44.40 | 0 | 0 | 0 |
14/03/2024 |
44.70
|
28,400 | 44.90 | 45 | 44.60 | 0 | 0 | 0 |
13/03/2024 |
44.90
|
33,000 | 44.70 | 45 | 44.50 | 0 | 0 | 0 |
12/03/2024 |
44.70
|
23,100 | 45 | 45 | 44.60 | 0 | 0 | 0 |
11/03/2024 |
45
|
23,600 | 44.90 | 45.10 | 44.70 | 0 | 0 | 0 |
08/03/2024 |
44.90
|
25,100 | 45.30 | 45.30 | 44.80 | 0 | 0 | 0 |
07/03/2024 |
45.30
|
26,800 | 45 | 45.40 | 44.90 | 0 | 0 | 0 |
06/03/2024 |
45
|
25,100 | 45.20 | 45.30 | 44.90 | 0 | 0 | 0 |
05/03/2024 |
45.20
|
25,200 | 45.40 | 45.40 | 45 | 0 | 0 | 0 |
04/03/2024 |
45.40
|
25,200 | 44.90 | 45.50 | 45.10 | 0 | 0 | 0 |
01/03/2024 |
44.90
|
28,000 | 44.90 | 45.60 | 44.90 | 0 | 0 | 0 |
29/02/2024 |
44.90
|
27,400 | 44.70 | 45.20 | 44.60 | 0 | 0 | 0 |
28/02/2024 |
44.70
|
23,500 | 44.80 | 44.80 | 44.50 | 0 | 0 | 0 |
27/02/2024 |
44.80
|
28,200 | 44.50 | 44.90 | 44.30 | 0 | 0 | 0 |
26/02/2024 |
44.50
|
26,700 | 44.30 | 44.70 | 44.20 | 0 | 0 | 0 |
23/02/2024 |
44.30
|
26,100 | 44 | 44.30 | 44 | 0 | 0 | 0 |
22/02/2024 |
44
|
24,200 | 44.20 | 44.30 | 43.90 | 0 | 0 | 0 |
21/02/2024 |
44.20
|
28,300 | 44.30 | 44.50 | 44 | 0 | 0 | 0 |
20/02/2024 |
44.30
|
21,200 | 44.50 | 44.60 | 44.20 | 0 | 0 | 0 |
19/02/2024 |
44.50
|
17,900 | 44.50 | 44.70 | 44.30 | 0 | 0 | 0 |
16/02/2024 |
44.50
|
24,400 | 44.70 | 44.70 | 44.30 | 0 | 0 | 0 |
15/02/2024 |
44.70
|
25,900 | 44.40 | 44.80 | 44.50 | 0 | 0 | 0 |
07/02/2024 |
44.40
|
26,800 | 44.50 | 44.70 | 44.30 | 0 | 0 | 0 |
06/02/2024 |
44.50
|
23,900 | 44.30 | 44.60 | 44.20 | 0 | 0 | 0 |
05/02/2024 |
44.30
|
23,800 | 44.10 | 44.50 | 44 | 0 | 0 | 0 |
02/02/2024 |
44.10
|
26,800 | 43.90 | 44.30 | 43.80 | 0 | 0 | 0 |
01/02/2024 |
43.90
|
24,500 | 43.90 | 44.10 | 43.60 | 0 | 0 | 0 |
31/01/2024 |
43.90
|
22,800 | 43.90 | 44.10 | 43.70 | 0 | 0 | 0 |
30/01/2024 |
43.90
|
24,800 | 44.20 | 44.30 | 43.70 | 0 | 0 | 0 |
29/01/2024 |
44.20
|
24,300 | 44.30 | 44.40 | 44.10 | 0 | 0 | 0 |
26/01/2024 |
44.30
|
25,500 | 43.90 | 44.50 | 44 | 0 | 0 | 0 |
25/01/2024 |
43.90
|
26,800 | 44.20 | 44.30 | 43.80 | 0 | 0 | 0 |
24/01/2024 |
44.20
|
23,200 | 43.90 | 44.30 | 43.90 | 0 | 0 | 0 |
23/01/2024 |
43.90
|
23,300 | 44 | 44.20 | 43.80 | 0 | 0 | 0 |
22/01/2024 |
44
|
24,200 | 44.30 | 44.30 | 43.90 | 0 | 0 | 0 |
19/01/2024 |
44.30
|
26,300 | 43.90 | 44.40 | 44 | 0 | 0 | 0 |
18/01/2024 |
43.90
|
23,900 | 43.80 | 44 | 43.70 | 0 | 0 | 0 |
17/01/2024 |
43.80
|
27,900 | 43.70 | 44 | 43.50 | 0 | 0 | 0 |
16/01/2024 |
43.70
|
26,600 | 43.80 | 43.80 | 43.40 | 0 | 0 | 0 |
15/01/2024 |
43.80
|
20,700 | 43.70 | 43.90 | 43.60 | 0 | 0 | 0 |
12/01/2024 |
43.70
|
26,800 | 44.10 | 44.10 | 43.60 | 0 | 0 | 0 |
11/01/2024 |
44.10
|
28,900 | 43.90 | 44.30 | 43.80 | 0 | 0 | 0 |
10/01/2024 |
43.90
|
27,900 | 43.80 | 44.10 | 43.80 | 0 | 0 | 0 |
09/01/2024 |
43.80
|
29,900 | 44.20 | 44.20 | 43.70 | 0 | 0 | 0 |
08/01/2024 |
44.20
|
27,700 | 44 | 44.20 | 43.80 | 0 | 0 | 0 |
05/01/2024 |
44
|
28,100 | 43.80 | 44.20 | 43.50 | 0 | 0 | 0 |
04/01/2024 |
43.80
|
31,800 | 43.40 | 44 | 43.40 | 0 | 0 | 0 |
03/01/2024 |
43.40
|
27,100 | 43.70 | 43.70 | 43.30 | 0 | 0 | 0 |
02/01/2024 |
43.70
|
22,500 | 43.30 | 43.70 | 43.20 | 0 | 0 | 0 |
29/12/2023 |
43.30
|
27,100 | 43.90 | 43.90 | 43.20 | 0 | 0 | 0 |
28/12/2023 |
43.90
|
25,500 | 43.60 | 44 | 43.20 | 0 | 0 | 0 |
27/12/2023 |
43.60
|
27,900 | 43.70 | 43.80 | 43.40 | 0 | 0 | 0 |
26/12/2023 |
43.70
|
26,200 | 43.50 | 44 | 43.20 | 0 | 0 | 0 |
25/12/2023 |
43.50
|
28,500 | 43.40 | 43.50 | 43.10 | 0 | 0 | 0 |
22/12/2023 |
43.40
|
29,300 | 43.30 | 43.40 | 43.10 | 0 | 0 | 0 |
21/12/2023 |
43.30
|
28,100 | 43.60 | 43.60 | 43.20 | 0 | 0 | 0 |
20/12/2023 |
43.60
|
31,000 | 43.70 | 43.80 | 43.40 | 0 | 0 | 0 |
19/12/2023 |
43.70
|
28,400 | 44.10 | 44.30 | 43.60 | 0 | 0 | 0 |
18/12/2023 |
44.10
|
30,800 | 44.40 | 44.70 | 44 | 0 | 0 | 0 |
15/12/2023 |
44.40
|
30,100 | 44.50 | 44.60 | 44.20 | 0 | 0 | 0 |
14/12/2023 |
44.50
|
27,500 | 44.80 | 44.90 | 44.50 | 0 | 0 | 0 |
13/12/2023 |
44.80
|
29,400 | 44.90 | 45.20 | 44.60 | 0 | 0 | 0 |
12/12/2023 |
44.90
|
24,200 | 44.60 | 45 | 44.50 | 0 | 0 | 0 |
11/12/2023 |
44.60
|
31,200 | 44.30 | 44.70 | 44.20 | 0 | 0 | 0 |
08/12/2023 |
44.30
|
23,800 | 45.70 | 45.70 | 43.10 | 0 | 0 | 0 |
07/12/2023 |
45.70
|
26,700 | 45.30 | 46 | 45.20 | 0 | 0 | 0 |
06/12/2023 |
45.30
|
29,200 | 44.20 | 45.60 | 44.20 | 0 | 0 | 0 |
05/12/2023 |
44.20
|
27,900 | 44 | 44.40 | 44 | 0 | 0 | 0 |
04/12/2023 |
44
|
31,700 | 43.40 | 44.20 | 43.50 | 0 | 0 | 0 |
01/12/2023 |
43.40
|
36,100 | 42.40 | 43.60 | 42.40 | 0 | 0 | 0 |
30/11/2023 |
42.40
|
33,900 | 42.20 | 42.50 | 42.20 | 0 | 0 | 0 |
29/11/2023 |
42.20
|
24,800 | 42 | 42.30 | 42 | 0 | 0 | 0 |
28/11/2023 |
42
|
30,200 | 42.10 | 42.10 | 41.80 | 0 | 0 | 0 |