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) |
-2.50 | -7.72% | 1,547,000 | 400 | -0.0 |
29.40
33.20
29.90
|
2 tháng
(2024-07-22) |
-2.40 | -7.43% | 3,127,000 | 7,100 | 0.2 |
28
33.20
29.90
|
3 tháng
(2024-06-20) |
-6.56 | -18% | 4,992,000 | 6,740 | 0.2 |
28
36.46
29.90
|
6 tháng
(2024-03-22) |
-15.63 | -34.33% | 19,783,100 | -39,969 | -3.1 |
28
45.63
29.90
|
12 tháng
(2023-09-25) |
-13.36 | -30.89% | 59,073,200 | -26,398 | -2.7 |
28
48.09
29.90
|
24 tháng
(2022-09-29) |
-43.02 | -59% | 190,306,728 | 27,625 | 1.5 |
18.03
72.92
29.90
|
36 tháng
(2021-10-04) |
-44.82 | -59.99% | 227,320,278 | 50,661 | 7.5 |
18.03
377.05
29.90
|
60 tháng
(2019-10-15) |
-4.57 | -13.25% | 258,700,061 | 41,515 | 7.0 |
18.03
377.05
29.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
07/07/2023 |
38.33
|
525,700 | 39.42 | 39.42 | 37.45 | 40 | 2,500 | -0.1 |
06/07/2023 |
39.42
|
525,000 | 40.90 | 40.90 | 39.12 | 0 | 0 | 0 |
05/07/2023 |
40.90
|
283,179 | 40.90 | 41.39 | 40.80 | 20 | 0 | 0.0 |
04/07/2023 |
40.90
|
249,231 | 41.19 | 41.39 | 40.40 | 1,300 | 0 | 0.1 |
03/07/2023 |
41.19
|
298,013 | 41.59 | 41.88 | 40.90 | 50 | 0 | 0.0 |
30/06/2023 |
41.59
|
562,417 | 43.36 | 43.36 | 39.42 | 0 | 0 | 0 |
29/06/2023 |
43.36
|
812,837 | 44.74 | 44.84 | 43.36 | 0 | 0 | 0 |
28/06/2023 |
44.74
|
334,452 | 44.74 | 45.33 | 44.44 | 0 | 0 | 0 |
27/06/2023 |
44.74
|
223,531 | 44.54 | 45.33 | 44.54 | 0 | 0 | 0 |
26/06/2023 |
44.54
|
640,032 | 45.33 | 45.53 | 44.15 | 20 | 0 | 0.0 |
23/06/2023 |
45.33
|
455,149 | 45.63 | 46.32 | 45.13 | 0 | 0 | 0 |
22/06/2023 |
45.63
|
279,862 | 45.13 | 46.81 | 45.13 | 0 | 0 | 0 |
21/06/2023 |
45.13
|
276,746 | 44.94 | 45.53 | 44.84 | 0 | 0 | 0 |
20/06/2023 |
44.94
|
302,991 | 44.35 | 44.94 | 44.25 | 0 | 0 | 0 |
19/06/2023 |
44.35
|
566,772 | 44.94 | 45.33 | 44.25 | 10 | 0 | 0.0 |
16/06/2023 |
44.94
|
716,078 | 45.33 | 47.01 | 44.94 | 20 | 0 | 0.0 |
15/06/2023 |
45.33
|
401,002 | 46.02 | 46.02 | 44.94 | 0 | 0 | 0 |
14/06/2023 |
46.02
|
1,063,743 | 46.61 | 47.80 | 46.02 | 0 | 210 | -0.0 |
13/06/2023 |
46.61
|
833,790 | 45.53 | 46.71 | 45.53 | 0 | 0 | 0 |
12/06/2023 |
45.53
|
481,300 | 45.63 | 46.22 | 44.44 | 0 | 0 | 0 |
09/06/2023 |
45.63
|
180,355 | 46.12 | 46.42 | 45.43 | 1,000 | 0 | 0.0 |
08/06/2023 |
46.12
|
788,721 | 47.20 | 48.78 | 45.82 | 100 | 0 | 0.0 |
07/06/2023 |
47.20
|
1,174,151 | 44.35 | 47.30 | 44.44 | 0 | 0 | 0 |
06/06/2023 |
44.35
|
465,557 | 44.15 | 44.35 | 43.85 | 0 | 0 | 0 |
05/06/2023 |
44.15
|
352,520 | 44.25 | 45.13 | 44.15 | 0 | 0 | 0 |
02/06/2023 |
44.25
|
423,552 | 43.95 | 45.43 | 43.95 | 10 | 0 | 0.0 |
01/06/2023 |
43.95
|
453,682 | 44.35 | 44.84 | 43.85 | 0 | 0 | 0 |
31/05/2023 |
44.35
|
425,705 | 44.94 | 45.33 | 44.15 | 0 | 0 | 0 |
30/05/2023 |
44.94
|
377,916 | 44.64 | 45.63 | 44.64 | 0 | 0 | 0 |
29/05/2023 |
44.64
|
406,763 | 43.85 | 45.13 | 43.85 | 0 | 0 | 0 |
26/05/2023 |
43.85
|
389,770 | 43.85 | 44.44 | 43.36 | 20 | 0 | 0.0 |
25/05/2023 |
43.85
|
571,659 | 44.94 | 45.04 | 43.85 | 10 | 0 | 0.0 |
24/05/2023 |
44.94
|
568,698 | 45.04 | 45.73 | 44.84 | 0 | 0 | 0 |
23/05/2023 |
45.04
|
402,385 | 45.33 | 46.12 | 44.84 | 0 | 0 | 0 |
22/05/2023 |
45.33
|
845,322 | 45.04 | 46.61 | 42.97 | 30 | 0 | 0.0 |
19/05/2023 |
45.04
|
2,343,706 | 49.27 | 49.27 | 44.35 | 47 | 0 | 0.0 |
18/05/2023 |
49.27
|
444,097 | 50.46 | 50.75 | 49.27 | 0 | 0 | 0 |
17/05/2023 |
50.46
|
1,126,317 | 50.75 | 52.53 | 50.06 | 0 | 0 | 0 |
16/05/2023 |
50.75
|
586,220 | 51.44 | 52.13 | 50.06 | 0 | 10 | -0.0 |
15/05/2023 |
51.44
|
1,230,900 | 49.77 | 53.02 | 49.77 | 0 | 30 | -0.0 |
12/05/2023 |
49.77
|
526,100 | 50.75 | 50.95 | 49.27 | 0 | 0 | 0 |
11/05/2023 |
50.75
|
704,600 | 50.46 | 52.23 | 50.26 | 0 | 53 | -0.0 |
10/05/2023 |
50.46
|
397,520 | 47.40 | 50.75 | 47.30 | 0 | 0 | 0 |
09/05/2023 |
47.40
|
158,383 | 47.40 | 48.29 | 47.30 | 0 | 0 | 0 |
08/05/2023 |
47.40
|
197,576 | 47.01 | 47.80 | 47.11 | 0 | 0 | 0 |
05/05/2023 |
47.01
|
212,794 | 47.70 | 47.80 | 47.01 | 0 | 0 | 0 |
04/05/2023 |
47.70
|
389,978 | 48.48 | 49.47 | 47.40 | 0 | 0 | 0 |
28/04/2023 |
48.48
|
403,988 | 47.80 | 49.08 | 47.80 | 0 | 0 | 0 |
27/04/2023 |
47.80
|
347,800 | 46.81 | 48.78 | 47.20 | 0 | 0 | 0 |
26/04/2023 |
46.81
|
242,399 | 46.51 | 46.81 | 45.82 | 0 | 0 | 0 |
25/04/2023 |
46.51
|
242,197 | 47.20 | 48.09 | 46.51 | 0 | 0 | 0 |
24/04/2023 |
47.20
|
258,463 | 47.50 | 47.99 | 46.32 | 0 | 0 | 0 |
21/04/2023 |
47.50
|
278,589 | 47.80 | 48.58 | 47.40 | 0 | 0 | 0 |
20/04/2023 |
47.80
|
245,788 | 47.30 | 48.29 | 47.30 | 0 | 0 | 0 |
19/04/2023 |
47.30
|
362,628 | 50.36 | 50.75 | 47.30 | 0 | 0 | 0 |
18/04/2023 |
50.36
|
421,979 | 48.19 | 50.85 | 47.60 | 2,500 | 0 | 0.1 |
17/04/2023 |
48.19
|
324,089 | 47.80 | 48.29 | 47.11 | 0 | 9,200 | -0.4 |
14/04/2023 |
47.80
|
814,216 | 50.85 | 51.74 | 47.80 | 0 | 0 | 0 |
13/04/2023 |
50.85
|
470,489 | 52.53 | 53.51 | 50.85 | 0 | 0 | 0 |
12/04/2023 |
52.53
|
573,642 | 53.31 | 55.28 | 51.84 | 0 | 0 | 0 |
11/04/2023 |
53.31
|
904,601 | 52.13 | 53.31 | 48.78 | 0 | 200 | -0.0 |
10/04/2023 |
52.13
|
1,037,794 | 53.41 | 57.16 | 51.24 | 0 | 1,510 | -0.1 |
07/04/2023 |
53.41
|
788,845 | 51.44 | 56.07 | 51.74 | 200 | 10 | 0.0 |
06/04/2023 |
51.44
|
1,128,054 | 46.81 | 51.44 | 46.91 | 300 | 35 | 0.0 |
05/04/2023 |
46.81
|
664,007 | 46.32 | 47.50 | 45.73 | 0 | 0 | 0 |
04/04/2023 |
46.32
|
316,419 | 47.11 | 47.80 | 45.82 | 0 | 200 | -0.0 |
03/04/2023 |
47.11
|
722,543 | 44.15 | 47.30 | 44.64 | 600 | 20 | 0.0 |
31/03/2023 |
44.15
|
214,967 | 43.56 | 44.35 | 43.16 | 0 | 0 | 0 |
30/03/2023 |
43.56
|
243,082 | 43.75 | 45.33 | 43.36 | 2,200 | 300 | 0.1 |
29/03/2023 |
43.75
|
174,101 | 44.15 | 44.35 | 43.46 | 0 | 0 | 0 |
28/03/2023 |
44.15
|
582,120 | 42.37 | 46.32 | 42.87 | 0 | 405 | -0.0 |
27/03/2023 |
42.37
|
212,764 | 42.08 | 42.87 | 42.28 | 0 | 0 | 0 |
24/03/2023 |
42.08
|
330,170 | 41.88 | 42.77 | 41.88 | 0 | 0 | 0 |
23/03/2023 |
41.88
|
136,995 | 42.08 | 42.97 | 41.39 | 5 | 0 | 0.0 |
22/03/2023 |
42.08
|
255,068 | 41.59 | 43.26 | 41.98 | 0 | 0 | 0 |
21/03/2023 |
41.59
|
176,485 | 41.39 | 41.88 | 40.90 | 0 | 0 | 0 |
20/03/2023 |
41.39
|
247,604 | 42.37 | 43.16 | 41.39 | 5 | 0 | 0.0 |
17/03/2023 |
42.37
|
163,966 | 42.37 | 43.56 | 42.28 | 0 | 0 | 0 |
16/03/2023 |
42.37
|
214,890 | 43.75 | 44.35 | 42.28 | 0 | 0 | 0 |
15/03/2023 |
43.75
|
338,788 | 41.39 | 44.35 | 41.88 | 900 | 0 | 0.0 |
14/03/2023 |
41.39
|
276,470 | 42.87 | 43.16 | 41.19 | 1,400 | 0 | 0.1 |
13/03/2023 |
42.87
|
203,155 | 43.36 | 43.36 | 42.18 | 10 | 0 | 0.0 |
10/03/2023 |
43.36
|
240,464 | 44.35 | 44.35 | 43.06 | 1,410 | 0 | 0.1 |
09/03/2023 |
44.35
|
201,370 | 44.64 | 45.63 | 44.25 | 0 | 0 | 0 |
08/03/2023 |
44.64
|
268,585 | 44.44 | 44.84 | 43.16 | 1,400 | 0 | 0.1 |
07/03/2023 |
44.44
|
119,787 | 45.23 | 45.82 | 44.25 | 1,400 | 0 | 0.1 |
06/03/2023 |
45.23
|
395,552 | 42.77 | 47.01 | 43.36 | 0 | 0 | 0 |
03/03/2023 |
42.77
|
218,463 | 44.54 | 44.94 | 42.77 | 0 | 1,000 | -0.0 |
02/03/2023 |
44.54
|
80,824 | 45.23 | 45.82 | 44.54 | 100 | 0 | 0.0 |
01/03/2023 |
45.23
|
385,779 | 44.44 | 45.23 | 40.40 | 1,400 | 0 | 0.1 |
28/02/2023 |
44.44
|
209,723 | 44.35 | 45.92 | 43.46 | 0 | 0 | 0 |
27/02/2023 |
44.35
|
322,467 | 47.20 | 47.20 | 44.25 | 0 | 0 | 0 |
24/02/2023 |
47.20
|
143,131 | 47.89 | 49.27 | 46.61 | 0 | 0 | 0 |
23/02/2023 |
47.89
|
334,898 | 47.89 | 48.19 | 45.43 | 0 | 0 | 0 |
22/02/2023 |
47.89
|
583,634 | 51.34 | 51.34 | 47.80 | 0 | 0 | 0 |
21/02/2023 |
51.34
|
332,001 | 52.23 | 54.20 | 51.24 | 400 | 0 | 0.0 |
20/02/2023 |
52.23
|
595,534 | 47.99 | 52.23 | 48.19 | 0 | 900 | -0.0 |
17/02/2023 |
47.99
|
307,005 | 48.29 | 50.26 | 47.80 | 0 | 0 | 0 |
16/02/2023 |
48.29
|
252,774 | 48.19 | 50.75 | 47.30 | 0 | 0 | 0 |
15/02/2023 |
48.19
|
438,119 | 43.85 | 48.19 | 43.26 | 0 | 0 | 0 |