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) |
-0.20 | -0.34% | 168,800 | 0 | 0 |
58.40
59.50
58.70
|
2 tháng
(2024-07-22) |
-1.30 | -2.17% | 544,800 | 0 | 0 |
58.40
61.50
58.70
|
3 tháng
(2024-06-24) |
-0.88 | -1.47% | 807,400 | 0 | 0 |
58.40
62.70
58.70
|
6 tháng
(2024-03-25) |
8.76 | 17.54% | 2,001,700 | 0 | 0 |
49.78
62.70
58.70
|
12 tháng
(2023-09-26) |
12.48 | 27.01% | 3,486,000 | 0 | 0 |
42.21
62.70
58.70
|
24 tháng
(2022-10-03) |
17.30 | 41.79% | 6,220,414 | 0 | 0 |
36.81
62.70
58.70
|
36 tháng
(2021-10-06) |
29 | 97.64% | 14,325,769 | 0 | 0 |
28.89
62.70
58.70
|
60 tháng
(2019-10-17) |
50.84 | 647.01% | 21,529,500 | 0 | 0 |
6.96
62.70
58.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
09/02/2023 |
44.99
|
13,201 | 45.43 | 45.43 | 44.99 | 0 | 0 | 0 |
08/02/2023 |
45.43
|
16,303 | 44.67 | 45.43 | 44.73 | 0 | 0 | 0 |
07/02/2023 |
44.67
|
18,200 | 45.62 | 45.62 | 44.04 | 0 | 0 | 0 |
06/02/2023 |
45.62
|
851 | 44.73 | 45.62 | 44.99 | 0 | 0 | 0 |
03/02/2023 |
44.73
|
7,118 | 44.67 | 45.30 | 44.67 | 0 | 0 | 0 |
02/02/2023 |
44.67
|
2,949 | 45.93 | 45.93 | 44.11 | 0 | 0 | 0 |
01/02/2023 |
45.93
|
39,800 | 46.24 | 46.56 | 45.93 | 0 | 0 | 0 |
31/01/2023 |
46.24
|
35,582 | 44.99 | 46.56 | 45.30 | 0 | 0 | 0 |
30/01/2023 |
44.99
|
56,222 | 42.47 | 45.30 | 42.15 | 0 | 0 | 0 |
27/01/2023 |
42.47
|
12,400 | 40.27 | 42.47 | 40.58 | 0 | 0 | 0 |
19/01/2023 |
40.27
|
12,100 | 40.27 | 40.90 | 40.27 | 0 | 0 | 0 |
18/01/2023 |
40.27
|
15,505 | 39.26 | 40.27 | 39.32 | 0 | 0 | 0 |
17/01/2023 |
39.26
|
5,100 | 39.32 | 39.64 | 39.20 | 0 | 0 | 0 |
16/01/2023 |
39.32
|
10,400 | 39.45 | 39.64 | 39.01 | 0 | 0 | 0 |
13/01/2023 |
39.45
|
8,800 | 39.32 | 39.51 | 39.13 | 0 | 0 | 0 |
12/01/2023 |
39.32
|
5,700 | 39.32 | 39.32 | 39.32 | 0 | 0 | 0 |
11/01/2023 |
39.32
|
2,700 | 39.01 | 39.64 | 39.26 | 0 | 0 | 0 |
10/01/2023 |
39.01
|
5,900 | 39.01 | 39.95 | 39.01 | 0 | 0 | 0 |
09/01/2023 |
39.01
|
7,440 | 39.51 | 39.64 | 39.01 | 0 | 0 | 0 |
06/01/2023 |
39.51
|
1,400 | 39.64 | 39.64 | 39.32 | 0 | 0 | 0 |
05/01/2023 |
39.64
|
7,800 | 39.07 | 39.64 | 39.26 | 0 | 0 | 0 |
04/01/2023 |
39.07
|
3,100 | 39.32 | 39.58 | 39.07 | 0 | 0 | 0 |
03/01/2023 |
39.32
|
1,400 | 39.01 | 39.32 | 39.32 | 0 | 0 | 0 |
30/12/2022 |
39.01
|
3,510 | 39.01 | 39.01 | 39.01 | 0 | 0 | 0 |
29/12/2022 |
39.01
|
11,200 | 39.01 | 39.58 | 39.01 | 0 | 0 | 0 |
28/12/2022 |
39.01
|
100 | 39.07 | 39.07 | 39.01 | 0 | 0 | 0 |
27/12/2022 |
39.07
|
301 | 39.32 | 39.32 | 39.01 | 0 | 0 | 0 |
26/12/2022 |
39.32
|
21,337 | 39.95 | 39.95 | 39.32 | 0 | 0 | 0 |
23/12/2022 |
39.95
|
5,900 | 39.64 | 39.95 | 39.64 | 0 | 0 | 0 |
22/12/2022 |
39.64
|
13,400 | 39.20 | 39.64 | 39.32 | 0 | 0 | 0 |
21/12/2022 |
39.20
|
28,590 | 39.39 | 39.51 | 39.07 | 0 | 0 | 0 |
20/12/2022 |
39.39
|
1,200 | 40.14 | 40.14 | 39.39 | 0 | 0 | 0 |
19/12/2022 |
40.14
|
2,810 | 39.32 | 40.14 | 39.45 | 0 | 0 | 0 |
16/12/2022 |
39.32
|
210 | 39.32 | 39.32 | 39.32 | 0 | 0 | 0 |
15/12/2022 |
39.32
|
5,400 | 39.01 | 39.58 | 39.01 | 0 | 0 | 0 |
14/12/2022 |
39.01
|
300 | 39.01 | 39.01 | 39.01 | 0 | 0 | 0 |
13/12/2022 |
39.01
|
23,430 | 39.32 | 39.32 | 39.01 | 0 | 0 | 0 |
12/12/2022 |
39.32
|
2,010 | 39.95 | 39.95 | 39.01 | 0 | 0 | 0 |
09/12/2022 |
39.95
|
10 | 39.95 | 39.95 | 39.95 | 0 | 0 | 0 |
08/12/2022 |
39.95
|
1,300 | 40.20 | 40.27 | 39.64 | 0 | 0 | 0 |
07/12/2022 |
40.20
|
1,000 | 38.51 | 40.27 | 40.20 | 0 | 0 | 0 |
06/12/2022 |
38.51
|
9,005 | 40.90 | 40.90 | 38.51 | 0 | 0 | 0 |
05/12/2022 |
40.90
|
5,000 | 38.69 | 41.84 | 39.01 | 0 | 0 | 0 |
02/12/2022 |
38.69
|
5,420 | 38.19 | 38.69 | 38.13 | 0 | 0 | 0 |
01/12/2022 |
38.19
|
4,436 | 38.00 | 38.19 | 38.13 | 0 | 0 | 0 |
30/11/2022 |
38.00
|
10,330 | 38.07 | 38.07 | 38.00 | 0 | 0 | 0 |
29/11/2022 |
38.07
|
21,810 | 37.12 | 38.38 | 37.81 | 0 | 0 | 0 |
28/11/2022 |
37.12
|
3,600 | 36.81 | 38.38 | 37.12 | 0 | 0 | 0 |
25/11/2022 |
36.81
|
5,500 | 37.50 | 37.75 | 36.81 | 0 | 0 | 0 |
24/11/2022 |
37.50
|
2,622 | 36.87 | 37.50 | 37.44 | 0 | 0 | 0 |
23/11/2022 |
36.87
|
6,500 | 37.12 | 37.44 | 36.49 | 0 | 0 | 0 |
22/11/2022 |
37.12
|
22,328 | 37.75 | 38.95 | 37.12 | 0 | 0 | 0 |
21/11/2022 |
37.75
|
10,634 | 39.95 | 39.95 | 37.75 | 0 | 0 | 0 |
18/11/2022 |
39.95
|
7,650 | 38.38 | 39.95 | 38.69 | 0 | 0 | 0 |
17/11/2022 |
38.38
|
2,022 | 37.75 | 39.64 | 37.75 | 0 | 0 | 0 |
16/11/2022 |
37.75
|
8,860 | 37.12 | 39.64 | 35.86 | 0 | 0 | 0 |
15/11/2022 |
37.12
|
12,175 | 40.14 | 40.14 | 34.35 | 0 | 0 | 0 |
14/11/2022 |
40.14
|
28,800 | 40.83 | 40.96 | 39.64 | 0 | 0 | 0 |
11/11/2022 |
40.83
|
34,770 | 40.90 | 42.09 | 40.83 | 0 | 0 | 0 |
10/11/2022 |
40.90
|
18,330 | 41.27 | 43.29 | 40.90 | 0 | 0 | 0 |
09/11/2022 |
41.27
|
3,240 | 40.64 | 41.27 | 40.58 | 0 | 0 | 0 |
08/11/2022 |
40.64
|
3,510 | 40.90 | 40.90 | 40.33 | 0 | 0 | 0 |
07/11/2022 |
40.90
|
35,370 | 42.15 | 42.15 | 40.90 | 0 | 0 | 0 |
04/11/2022 |
42.15
|
5,900 | 42.53 | 42.53 | 42.15 | 0 | 0 | 0 |
03/11/2022 |
42.53
|
4,100 | 42.78 | 42.78 | 42.47 | 0 | 0 | 0 |
02/11/2022 |
42.78
|
3,200 | 42.78 | 42.97 | 42.78 | 0 | 0 | 0 |
01/11/2022 |
42.78
|
1,200 | 42.85 | 42.85 | 42.78 | 0 | 0 | 0 |
31/10/2022 |
42.85
|
3,265 | 42.78 | 42.91 | 42.47 | 0 | 0 | 0 |
28/10/2022 |
42.78
|
6,300 | 42.78 | 43.10 | 42.78 | 0 | 0 | 0 |
27/10/2022 |
42.78
|
47,800 | 42.72 | 43.41 | 39.64 | 0 | 0 | 0 |
26/10/2022 |
42.72
|
7,700 | 42.15 | 43.10 | 42.28 | 0 | 0 | 0 |
25/10/2022 |
42.15
|
4,110 | 42.09 | 42.15 | 42.03 | 0 | 0 | 0 |
24/10/2022 |
42.09
|
7,030 | 42.03 | 42.15 | 41.53 | 0 | 0 | 0 |
21/10/2022 |
42.03
|
4,748 | 42.22 | 42.22 | 41.84 | 0 | 0 | 0 |
20/10/2022 |
42.22
|
4,342 | 41.34 | 42.34 | 40.90 | 0 | 0 | 0 |
19/10/2022 |
41.34
|
3,531 | 41.27 | 41.34 | 41.34 | 0 | 0 | 0 |
18/10/2022 |
41.27
|
2,004 | 41.09 | 41.53 | 41.15 | 0 | 0 | 0 |
17/10/2022 |
41.09
|
2,046 | 41.21 | 41.21 | 40.96 | 0 | 0 | 0 |
14/10/2022 |
41.21
|
1,130 | 40.90 | 41.21 | 40.90 | 0 | 0 | 0 |
13/10/2022 |
40.90
|
2,454 | 40.83 | 40.90 | 40.90 | 0 | 0 | 0 |
12/10/2022 |
40.83
|
6,548 | 40.90 | 40.90 | 40.64 | 0 | 0 | 0 |
11/10/2022 |
40.90
|
16,300 | 41.27 | 41.27 | 40.27 | 0 | 0 | 0 |
10/10/2022 |
41.27
|
15,350 | 41.21 | 41.34 | 40.90 | 0 | 0 | 0 |
07/10/2022 |
41.21
|
18,035 | 41.53 | 41.53 | 40.90 | 0 | 0 | 0 |
06/10/2022 |
41.53
|
5,550 | 42.15 | 42.15 | 41.53 | 0 | 0 | 0 |
05/10/2022 |
42.15
|
7,610 | 41.21 | 42.47 | 41.84 | 0 | 0 | 0 |
04/10/2022 |
41.21
|
16,300 | 41.40 | 41.97 | 41.21 | 0 | 0 | 0 |
03/10/2022 |
41.40
|
33,715 | 42.78 | 42.78 | 41.40 | 0 | 0 | 0 |
30/09/2022 |
42.78
|
18,900 | 43.41 | 43.41 | 42.53 | 0 | 0 | 0 |
29/09/2022 |
43.41
|
12,616 | 43.41 | 43.41 | 43.41 | 0 | 0 | 0 |
28/09/2022 |
43.41
|
20,525 | 43.54 | 43.79 | 43.41 | 0 | 0 | 0 |
27/09/2022 |
43.54
|
12,860 | 43.60 | 44.04 | 43.41 | 0 | 0 | 0 |
26/09/2022 |
43.60
|
28,800 | 44.23 | 44.36 | 43.41 | 0 | 0 | 0 |
23/09/2022 |
44.23
|
1,902 | 44.23 | 44.67 | 44.17 | 0 | 0 | 0 |
22/09/2022 |
44.23
|
16,100 | 44.23 | 44.55 | 44.04 | 0 | 0 | 0 |
21/09/2022 |
44.23
|
2,460 | 44.04 | 44.29 | 44.04 | 0 | 0 | 0 |
20/09/2022 |
44.04
|
9,161 | 44.17 | 44.42 | 44.04 | 0 | 0 | 0 |
19/09/2022 |
44.17
|
46,900 | 45.62 | 46.12 | 44.17 | 0 | 0 | 0 |
16/09/2022 |
45.62
|
8,741 | 45.62 | 46.12 | 45.62 | 0 | 0 | 0 |
15/09/2022 |
45.62
|
4,940 | 45.30 | 46.06 | 45.30 | 0 | 0 | 0 |