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) |
-1.60 | -3.21% | 382,900 | 0 | 0 |
46
50.30
48.70
|
2 tháng
(2024-07-22) |
-2.90 | -5.68% | 1,060,700 | -85 | -0.0 |
46
51.30
48.70
|
3 tháng
(2024-06-24) |
-5.20 | -9.74% | 1,935,900 | -415 | -0.0 |
46
54.50
48.70
|
6 tháng
(2024-03-25) |
-16.70 | -25.73% | 4,540,200 | -8,781 | -0.5 |
46
66.40
48.70
|
12 tháng
(2023-09-26) |
-0.79 | -1.62% | 8,751,200 | -12,381 | -0.8 |
43.67
68.80
48.70
|
24 tháng
(2022-10-03) |
9.46 | 24.41% | 13,023,235 | -47,433 | -3.4 |
31.18
68.80
48.70
|
36 tháng
(2021-10-06) |
24.88 | 106.65% | 14,802,255 | -65,078 | -4.6 |
23.32
68.80
48.70
|
60 tháng
(2019-10-17) |
40.90 | 560% | 20,025,811 | -75,652 | -5.1 |
7.23
68.80
48.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
15/02/2023 |
34.73
|
8,466 | 34.30 | 34.73 | 34.30 | 0 | 0 | 0 |
14/02/2023 |
34.30
|
3,200 | 34.30 | 34.44 | 34.30 | 0 | 0 | 0 |
13/02/2023 |
34.30
|
7,000 | 34.35 | 34.35 | 33.92 | 0 | 0 | 0 |
10/02/2023 |
34.35
|
2,400 | 34.25 | 34.40 | 34.35 | 0 | 0 | 0 |
09/02/2023 |
34.25
|
1,501 | 34.25 | 34.44 | 34.02 | 0 | 0 | 0 |
08/02/2023 |
34.25
|
4,900 | 34.44 | 34.49 | 33.88 | 0 | 0 | 0 |
07/02/2023 |
34.44
|
9,200 | 34.02 | 34.44 | 33.92 | 0 | 0 | 0 |
06/02/2023 |
34.02
|
9,200 | 33.73 | 34.02 | 33.73 | 0 | 0 | 0 |
03/02/2023 |
33.73
|
6,602 | 33.55 | 33.73 | 33.26 | 0 | 0 | 0 |
02/02/2023 |
33.55
|
3,600 | 33.55 | 33.55 | 33.12 | 0 | 0 | 0 |
01/02/2023 |
33.55
|
28,304 | 34.02 | 34.07 | 33.55 | 0 | 0 | 0 |
31/01/2023 |
34.02
|
10,400 | 34.02 | 34.07 | 33.88 | 0 | 0 | 0 |
30/01/2023 |
34.02
|
13,010 | 33.73 | 34.25 | 33.73 | 0 | 0 | 0 |
27/01/2023 |
33.73
|
5,810 | 33.55 | 35.20 | 33.73 | 0 | 0 | 0 |
19/01/2023 |
33.55
|
14,200 | 33.55 | 33.55 | 33.36 | 0 | 0 | 0 |
18/01/2023 |
33.55
|
8,001 | 33.69 | 33.78 | 33.12 | 0 | 0 | 0 |
17/01/2023 |
33.69
|
7,900 | 34.02 | 34.02 | 33.07 | 0 | 0 | 0 |
16/01/2023 |
34.02
|
11,391 | 34.11 | 34.11 | 33.88 | 0 | 0 | 0 |
13/01/2023 |
34.11
|
18,600 | 34.02 | 34.44 | 34.02 | 0 | 0 | 0 |
12/01/2023 |
34.02
|
1,200 | 34.02 | 34.02 | 33.59 | 0 | 0 | 0 |
11/01/2023 |
34.02
|
7,455 | 34.40 | 34.40 | 33.26 | 0 | 0 | 0 |
10/01/2023 |
34.40
|
1,603 | 34.40 | 34.44 | 34.40 | 0 | 0 | 0 |
09/01/2023 |
34.40
|
1,800 | 34.02 | 34.96 | 34.07 | 0 | 0 | 0 |
06/01/2023 |
34.02
|
4,800 | 34.25 | 34.25 | 33.69 | 0 | 0 | 0 |
05/01/2023 |
34.25
|
4,735 | 34.35 | 34.68 | 33.69 | 0 | 0 | 0 |
04/01/2023 |
34.35
|
901 | 34.58 | 34.58 | 34.25 | 0 | 0 | 0 |
03/01/2023 |
34.58
|
1,300 | 34.25 | 34.87 | 34.25 | 0 | 0 | 0 |
30/12/2022 |
34.25
|
5,400 | 34.40 | 35.10 | 33.36 | 0 | 0 | 0 |
29/12/2022 |
34.40
|
3,200 | 35.20 | 35.34 | 34.40 | 0 | 0 | 0 |
28/12/2022 |
35.20
|
366 | 34.96 | 35.34 | 34.49 | 0 | 0 | 0 |
27/12/2022 |
34.96
|
2,969 | 34.92 | 35.39 | 34.02 | 0 | 0 | 0 |
26/12/2022 |
34.92
|
4,940 | 34.35 | 34.96 | 34.02 | 0 | 0 | 0 |
23/12/2022 |
34.35
|
4,000 | 34.44 | 34.44 | 34.07 | 0 | 0 | 0 |
22/12/2022 |
34.44
|
2,846 | 33.92 | 34.49 | 33.40 | 0 | 100 | -0.0 |
21/12/2022 |
33.92
|
4,800 | 33.55 | 33.92 | 32.93 | 0 | 0 | 0 |
20/12/2022 |
33.55
|
5,500 | 35.29 | 35.29 | 33.07 | 0 | 0 | 0 |
19/12/2022 |
35.29
|
8,900 | 35.72 | 35.72 | 35.29 | 0 | 0 | 0 |
16/12/2022 |
35.72
|
3,500 | 35.58 | 36.14 | 35.44 | 0 | 0 | 0 |
15/12/2022 |
35.58
|
24,331 | 33.69 | 36.14 | 33.69 | 0 | 0 | 0 |
14/12/2022 |
33.69
|
6,220 | 32.41 | 33.69 | 32.60 | 0 | 0 | 0 |
13/12/2022 |
32.41
|
2,500 | 32.51 | 32.51 | 31.99 | 0 | 0 | 0 |
12/12/2022 |
32.51
|
2,600 | 31.89 | 32.55 | 31.66 | 0 | 200 | -0.0 |
09/12/2022 |
31.89
|
3,600 | 31.66 | 32.36 | 31.23 | 0 | 0 | 0 |
08/12/2022 |
31.66
|
9,400 | 31.18 | 32.36 | 30.76 | 0 | 0 | 0 |
07/12/2022 |
31.18
|
3,483 | 31.18 | 31.66 | 31.18 | 0 | 0 | 0 |
06/12/2022 |
31.18
|
14,400 | 32.03 | 32.03 | 30.95 | 0 | 0 | 0 |
05/12/2022 |
32.03
|
23,208 | 32.32 | 32.65 | 32.03 | 0 | 0 | 0 |
02/12/2022 |
32.32
|
7,320 | 32.22 | 32.51 | 31.70 | 0 | 0 | 0 |
01/12/2022 |
32.22
|
10,110 | 32.22 | 32.74 | 32.13 | 0 | 0 | 0 |
30/11/2022 |
32.22
|
3,400 | 32.60 | 33.03 | 29.34 | 0 | 0 | 0 |
29/11/2022 |
32.60
|
12,500 | 32.36 | 32.93 | 32.13 | 0 | 0 | 0 |
28/11/2022 |
32.36
|
11,910 | 31.28 | 32.60 | 31.28 | 0 | 0 | 0 |
25/11/2022 |
31.28
|
25,900 | 31.28 | 31.28 | 30.71 | 0 | 0 | 0 |
24/11/2022 |
31.28
|
9,884 | 32.51 | 32.51 | 30.81 | 0 | 0 | 0 |
23/11/2022 |
32.51
|
7,100 | 33.07 | 33.07 | 32.13 | 0 | 0 | 0 |
22/11/2022 |
33.07
|
6,410 | 33.55 | 33.55 | 33.07 | 0 | 0 | 0 |
21/11/2022 |
33.55
|
14,160 | 35.01 | 35.01 | 33.17 | 0 | 0 | 0 |
18/11/2022 |
35.01
|
13,702 | 35.01 | 35.01 | 32.36 | 0 | 0 | 0 |
17/11/2022 |
35.01
|
9,328 | 34.54 | 36.85 | 34.96 | 0 | 0 | 0 |
16/11/2022 |
34.54
|
8,700 | 33.83 | 35.34 | 30.57 | 0 | 0 | 0 |
15/11/2022 |
33.83
|
22,649 | 35.96 | 37.04 | 32.36 | 0 | 0 | 0 |
14/11/2022 |
35.96
|
1,754 | 37.80 | 37.80 | 35.96 | 0 | 0 | 0 |
11/11/2022 |
37.80
|
9,250 | 37.75 | 37.84 | 37.23 | 0 | 150 | -0.0 |
10/11/2022 |
37.75
|
5,700 | 38.41 | 38.41 | 37.33 | 0 | 0 | 0 |
09/11/2022 |
38.41
|
2,800 | 38.22 | 38.41 | 37.94 | 0 | 0 | 0 |
08/11/2022 |
38.22
|
6,151 | 38.74 | 38.74 | 37.80 | 0 | 0 | 0 |
07/11/2022 |
38.74
|
10,311 | 39.22 | 39.22 | 38.03 | 0 | 600 | -0.0 |
04/11/2022 |
39.22
|
9,400 | 38.79 | 39.31 | 38.51 | 0 | 0 | 0 |
03/11/2022 |
38.79
|
3,430 | 38.84 | 38.84 | 38.51 | 0 | 0 | 0 |
02/11/2022 |
38.84
|
900 | 38.98 | 38.98 | 38.51 | 0 | 0 | 0 |
01/11/2022 |
38.98
|
5,520 | 38.98 | 38.98 | 38.74 | 0 | 0 | 0 |
31/10/2022 |
38.98
|
1,400 | 39.17 | 39.17 | 38.74 | 0 | 0 | 0 |
28/10/2022 |
39.17
|
5,824 | 38.88 | 39.22 | 38.74 | 0 | 0 | 0 |
27/10/2022 |
38.88
|
5,100 | 38.74 | 38.93 | 38.41 | 0 | 0 | 0 |
26/10/2022 |
38.74
|
18,730 | 39.69 | 39.69 | 38.27 | 0 | 0 | 0 |
25/10/2022 |
39.69
|
11,895 | 40.11 | 40.16 | 39.22 | 0 | 0 | 0 |
24/10/2022 |
40.11
|
21,857 | 40.82 | 41.62 | 39.22 | 0 | 0 | 0 |
21/10/2022 |
40.82
|
20,903 | 39.92 | 41.62 | 39.92 | 0 | 300 | -0.0 |
20/10/2022 |
39.92
|
41,547 | 38.93 | 40.16 | 38.88 | 0 | 0 | 0 |
19/10/2022 |
38.93
|
4,995 | 38.65 | 39.22 | 38.46 | 0 | 0 | 0 |
18/10/2022 |
38.65
|
3,168 | 38.74 | 38.98 | 37.94 | 0 | 200 | -0.0 |
17/10/2022 |
38.74
|
801 | 38.74 | 38.74 | 38.74 | 0 | 0 | 0 |
14/10/2022 |
38.74
|
4,900 | 38.74 | 38.74 | 37.33 | 0 | 500 | -0.0 |
13/10/2022 |
38.74
|
3,451 | 38.74 | 38.74 | 38.27 | 0 | 1,400 | -0.1 |
12/10/2022 |
38.74
|
5,807 | 39.17 | 39.17 | 38.03 | 0 | 0 | 0 |
11/10/2022 |
39.17
|
14,120 | 39.12 | 39.17 | 37.33 | 0 | 0 | 0 |
10/10/2022 |
39.12
|
9,801 | 39.17 | 39.17 | 37.09 | 0 | 0 | 0 |
07/10/2022 |
39.17
|
7,036 | 39.31 | 39.31 | 36.76 | 0 | 0 | 0 |
06/10/2022 |
39.31
|
4,702 | 39.17 | 39.64 | 38.98 | 0 | 0 | 0 |
05/10/2022 |
39.17
|
3,500 | 39.12 | 39.36 | 38.51 | 0 | 0 | 0 |
04/10/2022 |
39.12
|
2,480 | 38.74 | 39.40 | 38.74 | 0 | 150 | -0.0 |
03/10/2022 |
38.74
|
2,400 | 39.45 | 39.45 | 38.74 | 0 | 0 | 0 |
30/09/2022 |
39.45
|
9,200 | 39.36 | 39.45 | 37.84 | 0 | 0 | 0 |
29/09/2022 |
39.36
|
3,411 | 38.98 | 39.69 | 39.22 | 0 | 0 | 0 |
28/09/2022 |
38.98
|
5,878 | 39.73 | 39.73 | 38.88 | 0 | 0 | 0 |
27/09/2022 |
39.73
|
7,097 | 39.31 | 39.73 | 38.88 | 0 | 0 | 0 |
26/09/2022 |
39.31
|
5,508 | 39.31 | 39.45 | 38.70 | 0 | 0 | 0 |
23/09/2022 |
39.31
|
3,100 | 39.69 | 39.69 | 39.22 | 0 | 0 | 0 |
22/09/2022 |
39.69
|
7,800 | 39.45 | 39.92 | 38.51 | 0 | 0 | 0 |
21/09/2022 |
39.45
|
1,321 | 39.69 | 39.69 | 38.74 | 0 | 0 | 0 |