Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
8.65 | 21.28% | 1,900 | 0 | 0 |
38.70
49.30
49.30
|
2 tháng
(2024-07-22) |
6.75 | 15.86% | 55,400 | 0 | 0 |
38.70
49.30
49.30
|
3 tháng
(2024-06-24) |
2.50 | 5.34% | 81,600 | 0 | 0 |
38.70
49.30
49.30
|
6 tháng
(2024-03-25) |
1.20 | 2.49% | 199,000 | 0 | 0 |
38.70
51.20
49.30
|
12 tháng
(2023-09-26) |
-2.70 | -5.19% | 2,472,800 | -492 | -0.0 |
38.70
55
49.30
|
24 tháng
(2022-10-03) |
-7.36 | -13% | 3,592,600 | -11,049 | -3.3 |
38.70
61.64
49.30
|
36 tháng
(2021-10-06) |
-3.89 | -7.30% | 3,799,000 | -14,250 | -12.0 |
38.70
63.23
49.30
|
60 tháng
(2019-10-17) |
8.54 | 20.96% | 4,665,450 | -975,082 | -50.0 |
28.68
76.55
49.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
30/06/2023 |
50.70
|
0 | 50.70 | 50.70 | 50.70 | 0 | 0 | 0 |
29/06/2023 |
50.70
|
300 | 50.70 | 52.19 | 50.70 | 0 | 0 | 0 |
28/06/2023 |
50.70
|
100 | 54.38 | 54.38 | 50.70 | 0 | 0 | 0 |
27/06/2023 |
54.38
|
0 | 54.38 | 54.38 | 54.38 | 0 | 0 | 0 |
26/06/2023 |
54.38
|
0 | 54.38 | 54.38 | 54.38 | 0 | 0 | 0 |
23/06/2023 |
54.38
|
400 | 53.19 | 54.48 | 54.38 | 0 | 0 | 0 |
22/06/2023 |
53.19
|
700 | 52.19 | 53.19 | 52.19 | 0 | 0 | 0 |
21/06/2023 |
52.19
|
1,200 | 51.20 | 54.68 | 52.19 | 0 | 0 | 0 |
20/06/2023 |
51.20
|
500 | 50.90 | 51.20 | 51.20 | 0 | 0 | 0 |
19/06/2023 |
50.90
|
100 | 54.68 | 54.68 | 50.90 | 0 | 0 | 0 |
16/06/2023 |
54.68
|
0 | 54.68 | 54.68 | 54.68 | 0 | 0 | 0 |
15/06/2023 |
54.68
|
0 | 54.68 | 54.68 | 54.68 | 0 | 0 | 0 |
14/06/2023 |
54.68
|
0 | 54.68 | 54.68 | 54.68 | 0 | 0 | 0 |
13/06/2023 |
54.68
|
300 | 53.58 | 54.68 | 53.19 | 0 | 0 | 0 |
12/06/2023 |
53.58
|
0 | 53.58 | 53.58 | 53.58 | 0 | 0 | 0 |
09/06/2023 |
53.58
|
600 | 51.69 | 53.58 | 53.58 | 0 | 0 | 0 |
08/06/2023 |
51.69
|
100 | 50.90 | 51.69 | 51.69 | 0 | 0 | 0 |
07/06/2023 |
50.90
|
0 | 50.90 | 50.90 | 50.90 | 0 | 0 | 0 |
06/06/2023 |
50.90
|
100 | 54.58 | 54.58 | 50.90 | 0 | 0 | 0 |
05/06/2023 |
54.58
|
0 | 54.58 | 54.58 | 54.58 | 0 | 0 | 0 |
02/06/2023 |
54.58
|
100 | 51.69 | 54.58 | 54.58 | 0 | 0 | 0 |
01/06/2023 |
51.69
|
400 | 54.48 | 54.48 | 51.69 | 0 | 400 | -0.0 |
31/05/2023 |
54.48
|
100 | 51.69 | 54.48 | 54.48 | 0 | 0 | 0 |
30/05/2023 |
51.69
|
500 | 51.00 | 54.38 | 51.69 | 0 | 0 | 0 |
29/05/2023 |
51.00
|
0 | 51.00 | 51.00 | 51.00 | 0 | 0 | 0 |
26/05/2023 |
51.00
|
100 | 53.58 | 53.58 | 51.00 | 0 | 0 | 0 |
25/05/2023 |
53.58
|
200 | 51.69 | 53.58 | 53.58 | 0 | 0 | 0 |
24/05/2023 |
51.69
|
100 | 53.38 | 53.38 | 51.69 | 0 | 0 | 0 |
23/05/2023 |
53.38
|
0 | 53.58 | 53.38 | 53.38 | 0 | 0 | 0 |
22/05/2023 |
53.58
|
0 | 52.19 | 53.58 | 53.58 | 0 | 0 | 0 |
19/05/2023 |
52.19
|
0 | 52.19 | 52.19 | 52.19 | 0 | 0 | 0 |
18/05/2023 |
52.19
|
100 | 54.68 | 54.68 | 52.19 | 0 | 0 | 0 |
17/05/2023 |
54.68
|
0 | 54.68 | 54.68 | 54.68 | 0 | 0 | 0 |
16/05/2023 |
54.68
|
200 | 54.68 | 54.68 | 51.00 | 0 | 0 | 0 |
15/05/2023 |
54.68
|
1,300 | 54.68 | 54.68 | 51.20 | 0 | 0 | 0 |
12/05/2023 |
54.68
|
100 | 53.68 | 54.68 | 54.68 | 0 | 0 | 0 |
11/05/2023 |
53.68
|
200 | 54.68 | 54.68 | 51.10 | 0 | 0 | 0 |
10/05/2023 |
54.68
|
400 | 54.68 | 54.68 | 50.90 | 0 | 0 | 0 |
09/05/2023 |
54.68
|
0 | 54.68 | 54.68 | 54.68 | 0 | 0 | 0 |
08/05/2023 |
54.68
|
0 | 54.68 | 54.68 | 54.68 | 0 | 0 | 0 |
05/05/2023 |
54.68
|
500 | 53.98 | 54.68 | 50.40 | 0 | 0 | 0 |
04/05/2023 |
53.98
|
0 | 53.98 | 53.98 | 53.98 | 0 | 0 | 0 |
28/04/2023 |
53.98
|
0 | 53.98 | 53.98 | 53.98 | 0 | 0 | 0 |
27/04/2023 |
53.98
|
100 | 54.68 | 54.68 | 53.98 | 0 | 0 | 0 |
26/04/2023 |
54.68
|
0 | 54.68 | 54.68 | 54.68 | 0 | 0 | -0.4 |
25/04/2023 |
54.68
|
0 | 54.68 | 54.68 | 54.68 | 0 | 0 | -0.4 |
24/04/2023 |
54.68
|
300 | 54.68 | 54.68 | 51.10 | 0 | 0 | -0.4 |
21/04/2023 |
54.68
|
300 | 49.71 | 54.68 | 50.30 | 0 | 0 | -0.4 |
20/04/2023 |
49.71
|
400 | 51.20 | 51.20 | 48.71 | 0 | 0 | 0 |
19/04/2023 |
51.20
|
900 | 54.68 | 54.68 | 51.20 | 0 | 0 | -0.4 |
18/04/2023 |
54.68
|
0 | 54.68 | 54.68 | 54.68 | 0 | 0 | -0.4 |
17/04/2023 |
54.68
|
6,700 | 52.79 | 54.68 | 49.71 | 0 | 6,650 | -0.4 |
14/04/2023 |
52.79
|
800 | 49.41 | 52.79 | 48.31 | 0 | 0 | 0 |
13/04/2023 |
49.41
|
200 | 52.69 | 52.69 | 49.41 | 0 | 0 | 0 |
12/04/2023 |
52.69
|
700 | 51.89 | 54.68 | 51.89 | 0 | 0 | 0 |
11/04/2023 |
51.89
|
200 | 51.89 | 51.89 | 51.89 | 0 | 0 | 0 |
10/04/2023 |
51.89
|
500 | 48.51 | 51.89 | 48.51 | 0 | 0 | 0 |
07/04/2023 |
48.51
|
200 | 50.90 | 50.90 | 48.51 | 0 | 0 | 0 |
06/04/2023 |
50.90
|
100 | 52.69 | 52.69 | 50.90 | 0 | 0 | 0 |
05/04/2023 |
52.69
|
100 | 54.18 | 54.18 | 52.69 | 0 | 0 | 0 |
04/04/2023 |
54.18
|
0 | 54.18 | 54.18 | 54.18 | 0 | 0 | 0 |
03/04/2023 |
54.18
|
500 | 52.79 | 54.18 | 51.20 | 0 | 0 | 0 |
31/03/2023 |
52.79
|
700 | 52.69 | 54.68 | 51.79 | 0 | 0 | 0 |
30/03/2023 |
52.69
|
300 | 54.68 | 54.68 | 52.69 | 0 | 0 | 0 |
29/03/2023 |
54.68
|
0 | 54.68 | 54.68 | 54.68 | 0 | 0 | 0 |
28/03/2023 |
54.68
|
300 | 52.69 | 54.68 | 50.90 | 0 | 0 | 0 |
27/03/2023 |
52.69
|
800 | 55.67 | 55.67 | 52.69 | 0 | 0 | 0 |
24/03/2023 |
55.67
|
500 | 55.67 | 55.67 | 51.79 | 0 | 0 | 0 |
23/03/2023 |
55.67
|
100 | 52.39 | 55.67 | 55.67 | 0 | 0 | 0 |
22/03/2023 |
52.39
|
200 | 56.17 | 56.17 | 52.39 | 0 | 0 | 0 |
21/03/2023 |
56.17
|
100 | 52.69 | 56.17 | 56.17 | 0 | 0 | -0.0 |
20/03/2023 |
52.69
|
300 | 53.68 | 54.68 | 50.40 | 0 | 0 | -0.0 |
17/03/2023 |
53.68
|
100 | 51.10 | 53.68 | 53.68 | 0 | 0 | -0.0 |
16/03/2023 |
51.10
|
300 | 54.28 | 54.28 | 51.00 | 0 | 0 | -0.0 |
15/03/2023 |
54.28
|
200 | 58.16 | 58.16 | 54.18 | 0 | 0 | -0.0 |
14/03/2023 |
58.16
|
0 | 58.16 | 58.16 | 58.16 | 0 | 0 | -0.0 |
13/03/2023 |
58.16
|
200 | 61.64 | 61.64 | 57.36 | 0 | 0 | -0.0 |
10/03/2023 |
61.64
|
2,900 | 58.55 | 61.64 | 54.48 | 0 | 0 | -0.0 |
09/03/2023 |
58.55
|
100 | 55.37 | 58.55 | 58.55 | 0 | 0 | -0.0 |
08/03/2023 |
55.37
|
3,300 | 51.79 | 55.37 | 48.21 | 0 | 0 | -0.0 |
07/03/2023 |
51.79
|
1,300 | 55.67 | 55.67 | 51.79 | 0 | 0 | -0.0 |
06/03/2023 |
55.67
|
1,000 | 58.65 | 58.65 | 54.58 | 0 | 0 | -0.0 |
03/03/2023 |
58.65
|
100 | 55.57 | 58.65 | 58.65 | 0 | 0 | -0.0 |
02/03/2023 |
55.57
|
0 | 55.57 | 55.57 | 55.57 | 0 | 0 | -0.0 |
01/03/2023 |
55.57
|
200 | 59.65 | 59.65 | 55.57 | 0 | 0 | -0.0 |
28/02/2023 |
59.65
|
2,300 | 59.75 | 59.75 | 55.57 | 0 | 0 | -0.0 |
27/02/2023 |
59.75
|
100 | 56.66 | 59.75 | 59.75 | 0 | 0 | -0.0 |
24/02/2023 |
56.66
|
6,000 | 52.99 | 56.66 | 53.58 | 0 | 0 | -0.0 |
23/02/2023 |
52.99
|
400 | 53.09 | 53.68 | 52.99 | 0 | 0 | -0.0 |
22/02/2023 |
53.09
|
500 | 52.69 | 53.09 | 49.01 | 0 | 0 | -0.0 |
21/02/2023 |
52.69
|
100 | 49.71 | 52.69 | 52.69 | 0 | 0 | -0.0 |
20/02/2023 |
49.71
|
100 | 51.69 | 51.69 | 49.71 | 0 | 0 | -0.0 |
17/02/2023 |
51.69
|
800 | 52.99 | 52.99 | 51.69 | 0 | 0 | -0.0 |
16/02/2023 |
52.99
|
100 | 53.68 | 53.68 | 52.99 | 0 | 0 | -0.0 |
15/02/2023 |
53.68
|
0 | 53.68 | 53.68 | 53.68 | 0 | 0 | -0.0 |
14/02/2023 |
53.68
|
561,800 | 53.68 | 53.68 | 50.00 | 0 | 0 | -0.0 |
13/02/2023 |
53.68
|
439,100 | 53.68 | 53.68 | 50.00 | 0 | 0 | -0.0 |
10/02/2023 |
53.68
|
0 | 53.68 | 53.68 | 53.68 | 0 | 0 | -0.0 |
09/02/2023 |
53.68
|
200 | 53.68 | 53.68 | 53.68 | 0 | 0 | -0.0 |
08/02/2023 |
53.68
|
0 | 53.68 | 53.68 | 53.68 | 0 | 0 | -0.0 |