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) |
1 | 1.77% | 8,400 | 0 | 0 |
56.50
57.50
57.50
|
2 tháng
(2024-07-22) |
2 | 3.60% | 22,700 | 0 | 0 |
55.50
57.50
57.50
|
3 tháng
(2024-06-20) |
4.95 | 9.41% | 25,200 | -100 | -0.0 |
45.94
57.50
57.50
|
6 tháng
(2024-03-22) |
10.30 | 21.82% | 1,008,900 | -3,000 | -0.1 |
45.64
57.50
57.50
|
12 tháng
(2023-09-25) |
10.49 | 22.32% | 2,876,283 | -3,010 | -0.1 |
45.06
57.50
57.50
|
24 tháng
(2022-09-29) |
-2.02 | -3.40% | 7,786,555 | -6,727 | -0.3 |
44.50
60.47
57.50
|
36 tháng
(2021-10-04) |
23.67 | 69.98% | 10,700,256 | 1,973 | 0.1 |
33.46
62.36
57.50
|
60 tháng
(2019-10-15) |
37.36 | 185.51% | 14,449,018 | -221,822 | -5.1 |
17.31
62.36
57.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
24/04/2024 |
46.71
|
0 | 46.71 | 46.71 | 46.71 | 0 | 0 | 0 |
23/04/2024 |
46.71
|
0 | 46.71 | 46.71 | 46.71 | 0 | 0 | 0 |
22/04/2024 |
46.71
|
0 | 46.71 | 46.71 | 46.71 | 0 | 0 | 0 |
19/04/2024 |
46.71
|
500 | 46.71 | 46.71 | 46.71 | 100 | 0 | 0.0 |
17/04/2024 |
46.71
|
200 | 46.71 | 46.71 | 46.71 | 0 | 0 | 0 |
16/04/2024 |
46.71
|
100 | 46.71 | 46.71 | 46.71 | 0 | 0 | 0 |
15/04/2024 |
46.71
|
0 | 46.71 | 46.71 | 46.71 | 0 | 0 | 0 |
12/04/2024 |
46.71
|
0 | 46.71 | 46.71 | 46.71 | 0 | 0 | 0 |
11/04/2024 |
46.71
|
0 | 46.71 | 46.71 | 46.71 | 0 | 0 | 0 |
10/04/2024 |
46.71
|
300 | 46.71 | 46.71 | 46.71 | 0 | 0 | 0 |
09/04/2024 |
46.71
|
2,100 | 47.20 | 47.20 | 46.71 | 0 | 0 | 0 |
08/04/2024 |
46.71
|
700 | 46.71 | 46.71 | 46.71 | 0 | 0 | 0 |
05/04/2024 |
47.69
|
0 | 47.69 | 47.69 | 47.69 | 0 | 0 | 0 |
04/04/2024 |
47.69
|
2,600 | 46.71 | 47.69 | 46.71 | 0 | 0 | 0 |
03/04/2024 |
46.42
|
312,800 | 46.42 | 46.42 | 46.42 | 0 | 0 | 0 |
02/04/2024 |
46.71
|
400 | 46.71 | 46.71 | 46.71 | 0 | 0 | 0 |
01/04/2024 |
47.20
|
0 | 47.20 | 47.20 | 47.20 | 0 | 0 | 0 |
29/03/2024 |
47.20
|
0 | 47.20 | 47.20 | 47.20 | 0 | 0 | 0 |
28/03/2024 |
47.20
|
0 | 47.20 | 47.20 | 47.20 | 0 | 0 | 0 |
27/03/2024 |
47.20
|
0 | 47.20 | 47.20 | 47.20 | 0 | 0 | 0 |
26/03/2024 |
47.20
|
0 | 47.20 | 47.20 | 47.20 | 0 | 0 | 0 |
25/03/2024 |
47.20
|
100 | 47.20 | 47.20 | 47.20 | 0 | 0 | 0 |
22/03/2024 |
47.20
|
8,200 | 45.84 | 47.20 | 45.84 | 0 | 0 | 0 |
21/03/2024 |
45.74
|
3,000 | 45.74 | 45.74 | 45.74 | 0 | 0 | 0 |
20/03/2024 |
45.74
|
3,000 | 45.74 | 45.74 | 45.74 | 0 | 0 | 0 |
19/03/2024 |
47.49
|
0 | 47.49 | 47.49 | 47.49 | 0 | 0 | 0 |
18/03/2024 |
47.49
|
0 | 47.49 | 47.49 | 47.49 | 0 | 0 | 0 |
15/03/2024 |
47.49
|
115 | 47.49 | 47.49 | 47.49 | 0 | 0 | 0 |
14/03/2024 |
45.74
|
0 | 45.74 | 45.74 | 45.74 | 0 | 0 | 0 |
13/03/2024 |
45.74
|
3 | 45.74 | 45.74 | 45.74 | 0 | 0 | 0 |
12/03/2024 |
45.74
|
0 | 45.74 | 45.74 | 45.74 | 0 | 0 | 0 |
11/03/2024 |
45.74
|
0 | 45.74 | 45.74 | 45.74 | 0 | 0 | 0 |
08/03/2024 |
45.74
|
0 | 45.74 | 45.74 | 45.74 | 0 | 0 | 0 |
07/03/2024 |
45.74
|
91,800 | 46.03 | 46.03 | 45.74 | 0 | 100 | -0.0 |
06/03/2024 |
45.74
|
0 | 45.74 | 45.74 | 45.74 | 0 | 0 | 0 |
05/03/2024 |
45.74
|
0 | 45.74 | 45.74 | 45.74 | 0 | 0 | 0 |
04/03/2024 |
45.74
|
3,500 | 45.74 | 45.74 | 45.74 | 0 | 0 | 0 |
01/03/2024 |
45.74
|
3,500 | 45.74 | 45.74 | 45.74 | 0 | 0 | 0 |
29/02/2024 |
45.74
|
6,000 | 45.74 | 45.74 | 45.74 | 0 | 0 | 0 |
28/02/2024 |
45.74
|
3,300 | 45.74 | 45.74 | 45.74 | 0 | 0 | 0 |
27/02/2024 |
45.74
|
5,700 | 45.74 | 45.84 | 45.74 | 0 | 0 | 0 |
26/02/2024 |
46.81
|
15,000 | 45.74 | 46.81 | 45.74 | 0 | 0 | 0 |
23/02/2024 |
45.74
|
4,000 | 45.74 | 45.74 | 45.74 | 0 | 0 | 0 |
22/02/2024 |
47.49
|
6,700 | 45.74 | 47.49 | 45.74 | 0 | 0 | 0 |
21/02/2024 |
45.74
|
3,000 | 45.74 | 45.74 | 45.74 | 0 | 0 | 0 |
20/02/2024 |
48.17
|
0 | 48.17 | 48.17 | 48.17 | 0 | 0 | 0 |
19/02/2024 |
48.17
|
37,500 | 47.20 | 48.17 | 46.71 | 0 | 0 | 0 |
16/02/2024 |
45.55
|
0 | 45.55 | 45.55 | 45.55 | 0 | 0 | 0 |
15/02/2024 |
45.55
|
0 | 45.55 | 45.55 | 45.55 | 0 | 0 | 0 |
07/02/2024 |
45.55
|
1 | 45.55 | 45.55 | 45.55 | 0 | 0 | 0 |
06/02/2024 |
45.55
|
1 | 45.55 | 45.55 | 45.55 | 0 | 0 | 0 |
05/02/2024 |
45.55
|
0 | 45.55 | 45.55 | 45.55 | 0 | 0 | 0 |
02/02/2024 |
45.55
|
0 | 45.55 | 45.55 | 45.55 | 0 | 0 | 0 |
01/02/2024 |
45.55
|
1 | 45.55 | 45.55 | 45.55 | 0 | 0 | 0 |
31/01/2024 |
45.55
|
3,000 | 45.25 | 45.55 | 45.25 | 0 | 0 | 0 |
30/01/2024 |
47.20
|
21,000 | 46.71 | 47.20 | 46.71 | 0 | 0 | 0 |
29/01/2024 |
45.25
|
6,000 | 45.25 | 45.25 | 45.25 | 0 | 0 | 0 |
26/01/2024 |
47.20
|
0 | 47.20 | 47.20 | 47.20 | 0 | 0 | 0 |
25/01/2024 |
47.20
|
142,600 | 46.23 | 47.20 | 46.23 | 100 | 0 | 0.0 |
24/01/2024 |
45.74
|
22,700 | 45.25 | 46.81 | 45.25 | 0 | 0 | 0 |
23/01/2024 |
45.25
|
0 | 45.25 | 45.25 | 45.25 | 0 | 0 | 0 |
22/01/2024 |
45.25
|
14,600 | 45.35 | 45.35 | 45.16 | 0 | 0 | 0 |
19/01/2024 |
46.62
|
29,305 | 46.23 | 46.71 | 46.03 | 0 | 0 | 0 |
18/01/2024 |
45.25
|
6,900 | 45.25 | 45.25 | 45.25 | 0 | 0 | 0 |
17/01/2024 |
45.25
|
11,102 | 45.25 | 45.25 | 45.25 | 0 | 0 | 0 |
16/01/2024 |
45.25
|
2,000 | 45.25 | 45.25 | 45.25 | 0 | 0 | 0 |
15/01/2024 |
45.25
|
10,200 | 45.25 | 45.35 | 45.25 | 0 | 0 | 0 |
12/01/2024 |
45.25
|
11,500 | 45.35 | 45.35 | 45.16 | 0 | 0 | 0 |
11/01/2024 |
45.35
|
11,100 | 45.25 | 45.35 | 45.25 | 0 | 0 | 0 |
10/01/2024 |
45.25
|
10,528 | 46.71 | 46.71 | 44.96 | 0 | 0 | 0 |
09/01/2024 |
45.35
|
3,200 | 45.25 | 45.45 | 45.25 | 0 | 0 | 0 |
08/01/2024 |
45.06
|
20,300 | 44.87 | 47.69 | 44.87 | 0 | 0 | 0 |
05/01/2024 |
47.30
|
11,936 | 44.09 | 47.30 | 43.41 | 0 | 0 | 0 |
04/01/2024 |
47.69
|
8,400 | 47.30 | 47.69 | 47.20 | 0 | 0 | 0 |
03/01/2024 |
47.69
|
0 | 47.69 | 47.69 | 47.69 | 0 | 0 | 0 |
02/01/2024 |
47.69
|
15,600 | 43.99 | 47.69 | 43.99 | 0 | 0 | 0 |
29/12/2023 |
46.71
|
4,300 | 46.71 | 46.71 | 46.71 | 0 | 0 | 0 |
28/12/2023 |
47.30
|
12,000 | 46.71 | 47.30 | 46.71 | 0 | 0 | 0 |
27/12/2023 |
46.71
|
12,600 | 46.71 | 46.71 | 46.71 | 0 | 0 | 0 |
26/12/2023 |
47.30
|
29,200 | 46.71 | 47.30 | 45.74 | 0 | 0 | 0 |
25/12/2023 |
47.69
|
15,200 | 46.23 | 47.69 | 46.23 | 0 | 0 | 0 |
22/12/2023 |
46.91
|
0 | 46.91 | 46.91 | 46.91 | 0 | 0 | 0 |
21/12/2023 |
46.91
|
30 | 46.91 | 46.91 | 46.91 | 0 | 0 | 0 |
20/12/2023 |
46.91
|
14 | 46.91 | 46.91 | 46.91 | 0 | 0 | 0 |
19/12/2023 |
46.91
|
100 | 46.91 | 46.91 | 46.91 | 0 | 0 | 0 |
18/12/2023 |
46.23
|
26,400 | 45.74 | 46.23 | 45.74 | 0 | 0 | 0 |
15/12/2023 |
45.74
|
400 | 45.74 | 45.74 | 45.74 | 0 | 0 | 0 |
14/12/2023 |
45.74
|
400 | 45.74 | 45.74 | 45.74 | 0 | 0 | 0 |
13/12/2023 |
45.74
|
10 | 45.74 | 45.74 | 45.74 | 0 | 10 | -0.0 |
12/12/2023 |
45.74
|
500 | 45.74 | 45.74 | 45.74 | 0 | 0 | 0 |
11/12/2023 |
45.74
|
300 | 45.45 | 45.74 | 45.45 | 0 | 0 | 0 |
08/12/2023 |
46.03
|
0 | 46.03 | 46.03 | 46.03 | 0 | 0 | 0 |
07/12/2023 |
46.03
|
0 | 46.03 | 46.03 | 46.03 | 0 | 0 | 0 |
06/12/2023 |
46.03
|
100 | 46.03 | 46.03 | 46.03 | 0 | 0 | 0 |
05/12/2023 |
46.03
|
0 | 46.03 | 46.03 | 46.03 | 0 | 0 | 0 |
04/12/2023 |
46.03
|
100 | 46.03 | 46.03 | 46.03 | 0 | 0 | 0 |
01/12/2023 |
46.91
|
100 | 46.91 | 46.91 | 46.91 | 0 | 0 | 0 |
30/11/2023 |
46.23
|
4,720 | 46.23 | 46.23 | 46.23 | 0 | 0 | 0 |
29/11/2023 |
45.84
|
6,400 | 46.03 | 46.03 | 45.84 | 0 | 0 | 0 |
28/11/2023 |
46.03
|
57,200 | 46.03 | 46.03 | 46.03 | 0 | 0 | 0 |