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) |
3.80 | 5.97% | 742,800 | 2,047 | 0.2 |
63.60
70.50
67.40
|
2 tháng
(2024-07-22) |
2 | 3.06% | 1,133,200 | -5,130 | -0.3 |
61.50
70.50
67.40
|
3 tháng
(2024-06-20) |
5.10 | 8.19% | 2,426,600 | -150,538 | -9.3 |
60.80
70.50
67.40
|
6 tháng
(2024-03-22) |
-6.50 | -8.80% | 13,349,400 | -370,640 | -24.4 |
60.80
74
67.40
|
12 tháng
(2023-09-25) |
6.40 | 10.49% | 37,160,300 | 1,809 | 1.7 |
55.20
79
67.40
|
24 tháng
(2022-09-29) |
3 | 4.66% | 57,056,000 | -187,804 | -14.4 |
40.20
79
67.40
|
36 tháng
(2021-10-04) |
4.90 | 7.84% | 70,448,600 | -546,277 | -41.3 |
40.20
96.50
67.40
|
60 tháng
(2019-10-15) |
51.85 | 333.44% | 155,900,210 | -10,808,044 | -266.4 |
14.20
96.50
67.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
07/07/2023 |
42
|
6,000 | 41.55 | 42 | 41 | 800 | 0 | 0.0 |
06/07/2023 |
41.55
|
14,700 | 41.65 | 41.65 | 41 | 200 | 500 | -0.0 |
05/07/2023 |
41.65
|
11,200 | 41.60 | 42 | 41.40 | 0 | 0 | 0 |
04/07/2023 |
41.60
|
13,300 | 41.55 | 41.60 | 41.20 | 0 | 800 | -0.0 |
03/07/2023 |
41.55
|
2,500 | 41.90 | 41.90 | 41.55 | 0 | 0 | 0 |
30/06/2023 |
41.90
|
7,100 | 41.50 | 41.90 | 41 | 400 | 700 | -0.0 |
29/06/2023 |
41.50
|
9,600 | 41.80 | 41.80 | 40.80 | 0 | 500 | -0.0 |
28/06/2023 |
41.80
|
4,300 | 42.20 | 42.20 | 41.20 | 300 | 200 | 0.0 |
27/06/2023 |
42.20
|
31,200 | 41.65 | 42.65 | 40.70 | 0 | 4,100 | -0.2 |
26/06/2023 |
41.65
|
2,800 | 43.10 | 43.10 | 41.50 | 300 | 1,200 | -0.0 |
23/06/2023 |
43.10
|
2,100 | 43.10 | 43.25 | 42.65 | 300 | 200 | 0.0 |
22/06/2023 |
43.10
|
12,900 | 42.40 | 43.20 | 42.40 | 500 | 400 | 0.0 |
21/06/2023 |
42.40
|
23,400 | 42.45 | 42.45 | 41.60 | 0 | 2,200 | -0.1 |
20/06/2023 |
42.45
|
13,500 | 42.60 | 42.60 | 41.55 | 0 | 6,200 | -0.3 |
19/06/2023 |
42.60
|
12,700 | 42.30 | 42.60 | 41.20 | 0 | 1,800 | -0.1 |
16/06/2023 |
42.30
|
33,000 | 42.60 | 43 | 42.30 | 0 | 2,400 | -0.1 |
15/06/2023 |
42.60
|
8,700 | 42.55 | 43.25 | 42.55 | 1,400 | 1,200 | 0.0 |
14/06/2023 |
42.55
|
17,600 | 43.85 | 43.85 | 42.55 | 500 | 1,700 | -0.1 |
13/06/2023 |
43.85
|
25,100 | 44 | 44 | 42.50 | 200 | 500 | -0.0 |
12/06/2023 |
44
|
29,300 | 42.80 | 44 | 42.30 | 0 | 1,100 | -0.0 |
09/06/2023 |
42.80
|
19,400 | 42.70 | 42.80 | 42.10 | 200 | 1,200 | -0.0 |
08/06/2023 |
42.70
|
10,200 | 43.85 | 44 | 42.70 | 2,000 | 1,400 | 0.0 |
07/06/2023 |
43.85
|
33,500 | 44 | 44 | 42.65 | 0 | 18,700 | -0.8 |
06/06/2023 |
44
|
4,700 | 44.50 | 44.50 | 42.75 | 100 | 3,000 | -0.1 |
05/06/2023 |
44.50
|
47,400 | 44.70 | 44.70 | 44 | 500 | 11,900 | -0.5 |
02/06/2023 |
44.70
|
19,500 | 44.70 | 44.80 | 44.05 | 500 | 0 | 0.0 |
01/06/2023 |
44.70
|
9,900 | 45 | 45 | 44.20 | 1,500 | 200 | 0.1 |
31/05/2023 |
45
|
85,300 | 45 | 45.80 | 44.50 | 4,900 | 0 | 0.2 |
30/05/2023 |
45
|
86,300 | 44.15 | 45.85 | 44.15 | 6,600 | 0 | 0.3 |
29/05/2023 |
44.15
|
184,400 | 44.50 | 46 | 43.20 | 2,500 | 1,100 | 0.1 |
26/05/2023 |
44.50
|
61,200 | 44.40 | 46.95 | 44.40 | 1,700 | 1,700 | 0.0 |
25/05/2023 |
44.40
|
459,900 | 41.50 | 44.40 | 41.05 | 10,000 | 0 | 0.4 |
24/05/2023 |
41.50
|
386,000 | 40.60 | 42.10 | 40.75 | 9,500 | 0 | 0.4 |
23/05/2023 |
40.60
|
126,500 | 40.65 | 41.20 | 40.60 | 3,100 | 200 | 0.1 |
22/05/2023 |
40.65
|
85,400 | 41 | 41.35 | 40.40 | 2,700 | 0 | 0.1 |
19/05/2023 |
41
|
14,300 | 41.70 | 41.70 | 40.30 | 0 | 900 | -0.0 |
18/05/2023 |
41.70
|
61,200 | 41 | 41.90 | 40.20 | 700 | 0 | 0.0 |
17/05/2023 |
41
|
405,500 | 42.50 | 42.50 | 40.60 | 7,100 | 0 | 0.3 |
16/05/2023 |
42.50
|
254,400 | 40.80 | 42.55 | 40.30 | 2,200 | 0 | 0.1 |
15/05/2023 |
40.80
|
541,800 | 40.80 | 40.85 | 40 | 200 | 900 | -0.0 |
12/05/2023 |
40.80
|
158,400 | 40.80 | 41 | 40.35 | 900 | 100 | 0.0 |
11/05/2023 |
40.80
|
85,200 | 40.80 | 40.80 | 40.40 | 0 | 700 | -0.0 |
10/05/2023 |
40.80
|
183,700 | 41 | 41 | 40.55 | 900 | 0 | 0.0 |
09/05/2023 |
41
|
179,200 | 40.20 | 41 | 40.40 | 0 | 0 | 0 |
08/05/2023 |
40.20
|
84,800 | 40.95 | 42 | 40 | 0 | 100 | -0.0 |
05/05/2023 |
40.95
|
54,100 | 40.40 | 41.30 | 39.90 | 300 | 0 | 0.0 |
04/05/2023 |
40.40
|
4,100 | 41.40 | 41.40 | 40.30 | 0 | 400 | -0.0 |
28/04/2023 |
41.40
|
41,200 | 41.95 | 43.80 | 40.30 | 200 | 0 | 0.0 |
27/04/2023 |
41.95
|
134,100 | 41.95 | 42 | 40 | 0 | 600 | -0.0 |
26/04/2023 |
41.95
|
86,200 | 42 | 42.50 | 39.20 | 0 | 0 | -0.0 |
25/04/2023 |
42
|
39,800 | 41 | 42 | 40.05 | 0 | 200 | -0.0 |
24/04/2023 |
41
|
63,500 | 41 | 41 | 39.80 | 0 | 0 | -0.6 |
21/04/2023 |
41
|
16,300 | 40.90 | 41.35 | 39.50 | 0 | 0 | -0.6 |
20/04/2023 |
40.90
|
18,900 | 40.90 | 40.90 | 39.75 | 0 | 14,900 | -0.6 |
19/04/2023 |
40.90
|
10,600 | 40.90 | 40.90 | 40 | 0 | 950 | -0.0 |
18/04/2023 |
40.90
|
17,400 | 41.05 | 41.05 | 40.20 | 0 | 0 | -0.0 |
17/04/2023 |
41.05
|
33,500 | 41.25 | 41.25 | 39.20 | 0 | 0 | -0.0 |
14/04/2023 |
41.25
|
24,400 | 41.60 | 41.60 | 40 | 10 | 139 | -0.0 |
13/04/2023 |
41.60
|
46,900 | 41.70 | 41.70 | 40.30 | 5 | 500 | -0.0 |
12/04/2023 |
41.70
|
25,100 | 41.95 | 41.95 | 41 | 0 | 0 | -0.0 |
11/04/2023 |
41.95
|
265,400 | 42 | 44 | 41.05 | 0 | 100 | -0.0 |
10/04/2023 |
42
|
22,100 | 41.70 | 42 | 40.70 | 0 | 0 | -0.0 |
07/04/2023 |
41.70
|
25,800 | 42 | 42.20 | 40.85 | 0 | 0 | -0.0 |
06/04/2023 |
42
|
8,500 | 42.45 | 42.50 | 41 | 0 | 100 | -0.0 |
05/04/2023 |
42.45
|
50,500 | 42.80 | 42.80 | 40.20 | 10 | 100 | -0.0 |
04/04/2023 |
42.80
|
26,900 | 43 | 43.30 | 42 | 2 | 100 | -0.0 |
03/04/2023 |
43
|
66,800 | 43 | 43 | 41.70 | 0 | 305 | -0.0 |
31/03/2023 |
43
|
32,000 | 42.05 | 43.90 | 42.35 | 0 | 0 | -0.8 |
30/03/2023 |
42.05
|
5,100 | 44.85 | 44.90 | 42.05 | 0 | 0 | -0.8 |
29/03/2023 |
44.85
|
51,700 | 45 | 45.40 | 41.85 | 400 | 18,100 | -0.8 |
28/03/2023 |
45
|
28,300 | 43 | 45 | 42.10 | 0 | 0 | 0.0 |
27/03/2023 |
43
|
143,900 | 43.80 | 43.80 | 42.20 | 5 | 0 | 0.0 |
24/03/2023 |
43.80
|
25,100 | 43.90 | 43.90 | 43 | 0 | 0 | 0 |
23/03/2023 |
43.90
|
81,900 | 44 | 44 | 43.70 | 0 | 0 | 0 |
22/03/2023 |
44
|
157,200 | 44 | 44 | 42.15 | 0 | 0 | 0 |
21/03/2023 |
44
|
189,800 | 44.20 | 45 | 44 | 0 | 0 | -0.4 |
20/03/2023 |
44.20
|
154,800 | 44 | 44.50 | 43.90 | 0 | 100 | -0.0 |
17/03/2023 |
44
|
256,900 | 44.70 | 44.70 | 41.50 | 0 | 0 | 0.0 |
16/03/2023 |
44.70
|
160,100 | 44.10 | 45.20 | 44.70 | 0 | 0 | 0.0 |
15/03/2023 |
44.10
|
105,300 | 44.80 | 44.80 | 44 | 300 | 0 | 0.0 |
14/03/2023 |
44.80
|
3,400 | 45 | 45 | 43.10 | 0 | 200 | -0.0 |
13/03/2023 |
45
|
1,200 | 44.95 | 45 | 43.10 | 0 | 0 | -0.0 |
10/03/2023 |
44.95
|
83,600 | 44.50 | 44.95 | 43.50 | 0 | 0 | -0.0 |
09/03/2023 |
44.50
|
112,500 | 44.80 | 45.50 | 44.50 | 0 | 0 | -0.0 |
08/03/2023 |
44.80
|
71,300 | 45.35 | 45.35 | 43.10 | 0 | 125 | -0.0 |
07/03/2023 |
45.35
|
2,000 | 45.40 | 45.40 | 45.35 | 0 | 5 | -0.0 |
06/03/2023 |
45.40
|
40,600 | 43.80 | 45.40 | 43 | 10 | 100 | -0.0 |
03/03/2023 |
43.80
|
20,200 | 44.30 | 44.30 | 43 | 0 | 600 | -0.0 |
02/03/2023 |
44.30
|
4,200 | 44.50 | 44.50 | 43.50 | 0 | 0 | -0.0 |
01/03/2023 |
44.50
|
15,900 | 44.50 | 45 | 42.60 | 0 | 0 | -0.0 |
28/02/2023 |
44.50
|
9,700 | 44.50 | 44.50 | 42.10 | 0 | 400 | -0.0 |
27/02/2023 |
44.50
|
46,500 | 44.80 | 44.80 | 43 | 0 | 0 | -0.4 |
24/02/2023 |
44.80
|
66,800 | 45.10 | 45.10 | 43.30 | 0 | 0 | -0.4 |
23/02/2023 |
45.10
|
69,800 | 45.40 | 45.40 | 42.25 | 100 | 10,000 | -0.4 |
22/02/2023 |
45.40
|
61,900 | 45.20 | 45.50 | 44.10 | 0 | 0 | -0.0 |
21/02/2023 |
45.20
|
44,000 | 45.20 | 47.80 | 44.80 | 0 | 0 | -0.0 |
20/02/2023 |
45.20
|
70,500 | 45.10 | 45.80 | 45 | 0 | 0 | -0.0 |
17/02/2023 |
45.10
|
66,400 | 45.50 | 45.50 | 45 | 0 | 0 | -0.0 |
16/02/2023 |
45.50
|
110,300 | 45.10 | 45.80 | 45 | 0 | 0 | -0.0 |
15/02/2023 |
45.10
|
102,300 | 45.80 | 46.50 | 45.10 | 0 | 0 | -0.0 |