Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
-0.30 | -8.57% | 4,371,000 | -700 | -0.0 |
3.10
3.50
3.20
|
2 tháng
(2024-07-22) |
-3 | -48.39% | 9,415,000 | -700 | -0.0 |
3.10
6.20
3.20
|
3 tháng
(2024-06-21) |
-6 | -65.22% | 14,430,100 | -700 | -0.0 |
3.10
9.20
3.20
|
6 tháng
(2024-03-25) |
-9.40 | -74.60% | 36,023,551 | -700 | -0.0 |
3.10
15.10
3.20
|
12 tháng
(2023-09-25) |
-23.80 | -88.15% | 67,983,815 | -700 | -0.0 |
3.10
30.60
3.20
|
24 tháng
(2022-09-30) |
-44.80 | -93.33% | 91,983,428 | -2,700 | -0.1 |
3.10
48.90
3.20
|
36 tháng
(2021-10-05) |
-25.50 | -88.85% | 159,276,596 | -400 | 0.0 |
3.10
54
3.20
|
60 tháng
(2019-10-16) |
-4.30 | -57.33% | 168,314,187 | -400 | 0.0 |
3.10
54
3.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
14/02/2023 |
39.90
|
0 | 39.90 | 39.90 | 39.90 | 0 | 0 | 0 |
13/02/2023 |
39.90
|
0 | 39.90 | 39.90 | 39.90 | 0 | 0 | 0 |
10/02/2023 |
39.90
|
0 | 39.90 | 39.90 | 39.90 | 0 | 0 | 0 |
09/02/2023 |
39.90
|
0 | 39.90 | 39.90 | 39.90 | 0 | 0 | 0 |
08/02/2023 |
39.90
|
200 | 39.90 | 39.90 | 36 | 0 | 0 | 0 |
07/02/2023 |
39.90
|
0 | 39.90 | 39.90 | 39.90 | 0 | 0 | 0 |
06/02/2023 |
39.90
|
0 | 39.90 | 39.90 | 39.90 | 0 | 0 | 0 |
03/02/2023 |
39.90
|
0 | 39.90 | 39.90 | 39.90 | 0 | 0 | 0 |
02/02/2023 |
39.90
|
0 | 39.90 | 39.90 | 39.90 | 0 | 0 | 0 |
01/02/2023 |
39.90
|
0 | 39.90 | 39.90 | 39.90 | 0 | 0 | 0 |
31/01/2023 |
39.90
|
0 | 39.90 | 39.90 | 39.90 | 0 | 0 | 0 |
30/01/2023 |
39.90
|
0 | 39.90 | 39.90 | 39.90 | 0 | 0 | 0 |
27/01/2023 |
39.90
|
0 | 39.90 | 39.90 | 39.90 | 0 | 0 | 0 |
19/01/2023 |
39.90
|
0 | 39.90 | 39.90 | 39.90 | 0 | 0 | 0 |
18/01/2023 |
39.90
|
0 | 39.90 | 39.90 | 39.90 | 0 | 0 | 0 |
17/01/2023 |
39.90
|
0 | 39.90 | 39.90 | 39.90 | 0 | 0 | 0 |
16/01/2023 |
39.90
|
51,000 | 39.90 | 39.90 | 39.90 | 0 | 0 | 0 |
13/01/2023 |
39.90
|
68,500 | 40 | 40 | 38 | 0 | 0 | 0 |
12/01/2023 |
40
|
0 | 40 | 40 | 40 | 0 | 0 | 0 |
11/01/2023 |
40
|
0 | 40 | 40 | 40 | 0 | 0 | 0 |
10/01/2023 |
40
|
0 | 40 | 40 | 40 | 0 | 0 | 0 |
09/01/2023 |
40
|
50,100 | 40 | 40 | 40 | 0 | 0 | 0 |
06/01/2023 |
40
|
0 | 40 | 40 | 40 | 0 | 0 | 0 |
05/01/2023 |
40
|
153,600 | 36.90 | 40 | 37.40 | 0 | 0 | 0 |
04/01/2023 |
36.90
|
0 | 36.90 | 36.90 | 36.90 | 0 | 0 | 0 |
03/01/2023 |
36.90
|
100 | 37.40 | 37.40 | 36.90 | 0 | 0 | 0 |
30/12/2022 |
37.40
|
3,200 | 35.40 | 37.40 | 35.30 | 0 | 0 | 0 |
29/12/2022 |
35.40
|
900 | 33.70 | 35.40 | 30.40 | 0 | 0 | 0 |
28/12/2022 |
33.70
|
0 | 33.70 | 33.70 | 33.70 | 0 | 0 | 0 |
27/12/2022 |
33.70
|
1,200 | 34 | 34 | 33.70 | 0 | 0 | 0 |
26/12/2022 |
34
|
0 | 34 | 34 | 34 | 0 | 0 | 0 |
23/12/2022 |
34
|
0 | 34 | 34 | 34 | 0 | 0 | 0 |
22/12/2022 |
34
|
0 | 34 | 34 | 34 | 0 | 0 | 0 |
21/12/2022 |
34
|
1,800 | 32.50 | 34 | 34 | 0 | 0 | 0 |
20/12/2022 |
32.50
|
200 | 30.90 | 32.50 | 32.50 | 0 | 0 | 0 |
19/12/2022 |
30.90
|
2,900 | 32.40 | 32.40 | 29.20 | 0 | 0 | 0 |
16/12/2022 |
32.40
|
2,104 | 36 | 36 | 32.40 | 0 | 0 | 0 |
15/12/2022 |
36
|
100 | 34 | 36 | 36 | 0 | 0 | 0 |
14/12/2022 |
34
|
200 | 36.90 | 36.90 | 34 | 0 | 0 | 0 |
13/12/2022 |
36.90
|
0 | 36.90 | 36.90 | 36.90 | 0 | 0 | 0 |
12/12/2022 |
36.90
|
52,300 | 41 | 41 | 36.90 | 0 | 0 | 0 |
09/12/2022 |
41
|
58,500 | 37.40 | 41 | 37.40 | 0 | 0 | 0 |
08/12/2022 |
37.40
|
48,400 | 41.50 | 42.80 | 37.40 | 0 | 0 | 0 |
07/12/2022 |
41.50
|
64,100 | 41 | 42.80 | 40.50 | 0 | 0 | 0 |
06/12/2022 |
41
|
13,000 | 39.80 | 41 | 37 | 0 | 0 | 0 |
05/12/2022 |
39.80
|
74,700 | 41.90 | 42.90 | 39.80 | 0 | 0 | 0 |
02/12/2022 |
41.90
|
10,900 | 43.50 | 43.50 | 41 | 0 | 0 | 0 |
01/12/2022 |
43.50
|
186,158 | 39.60 | 43.50 | 35.70 | 0 | 0 | 0 |
30/11/2022 |
39.60
|
24,500 | 40 | 40 | 38 | 0 | 0 | 0 |
29/11/2022 |
40
|
86,500 | 39 | 40 | 38.70 | 0 | 0 | 0 |
28/11/2022 |
39
|
114,600 | 41 | 41 | 39 | 0 | 1,800 | -0.1 |
25/11/2022 |
41
|
107,905 | 41.30 | 41.30 | 40 | 0 | 0 | 0 |
24/11/2022 |
41.30
|
182,400 | 41.50 | 41.90 | 40 | 0 | 0 | 0 |
23/11/2022 |
41.50
|
333,334 | 42.50 | 46.70 | 38.30 | 0 | 0 | 0 |
22/11/2022 |
42.50
|
86,320 | 43.40 | 43.40 | 42.50 | 0 | 0 | 0 |
21/11/2022 |
43.40
|
143,700 | 43.40 | 44.50 | 42.90 | 0 | 0 | 0 |
18/11/2022 |
43.40
|
84,900 | 43.20 | 43.40 | 42 | 0 | 600 | -0.0 |
17/11/2022 |
43.20
|
74,300 | 43.70 | 43.70 | 43 | 0 | 0 | 0 |
16/11/2022 |
43.70
|
285,300 | 43.70 | 44.70 | 41.60 | 0 | 900 | -0.0 |
15/11/2022 |
43.70
|
102,400 | 44.80 | 44.80 | 43.60 | 0 | 0 | 0 |
14/11/2022 |
44.80
|
89,600 | 45.90 | 45.90 | 44 | 0 | 0 | 0 |
11/11/2022 |
45.90
|
237,800 | 45.90 | 45.90 | 45 | 0 | 0 | 0 |
10/11/2022 |
45.90
|
270,400 | 46.50 | 46.80 | 45.80 | 0 | 0 | 0 |
09/11/2022 |
46.50
|
179,300 | 46.70 | 46.70 | 46 | 0 | 0 | 0 |
08/11/2022 |
46.70
|
174,400 | 46.70 | 47 | 46.20 | 0 | 0 | 0 |
07/11/2022 |
46.70
|
193,000 | 46.60 | 47.10 | 46.30 | 0 | 0 | 0 |
04/11/2022 |
46.60
|
226,500 | 46.80 | 46.80 | 45.20 | 0 | 0 | 0 |
03/11/2022 |
46.80
|
277,000 | 46.80 | 46.80 | 46 | 0 | 0 | 0 |
02/11/2022 |
46.80
|
248,500 | 47.20 | 47.20 | 46.30 | 0 | 0 | 0 |
01/11/2022 |
47.20
|
489,100 | 47.10 | 47.30 | 46.80 | 0 | 0 | 0 |
31/10/2022 |
47.10
|
220,400 | 47.10 | 47.40 | 46.30 | 0 | 0 | 0 |
28/10/2022 |
47.10
|
266,100 | 47.50 | 47.50 | 46.80 | 0 | 0 | 0 |
27/10/2022 |
47.50
|
252,000 | 47.40 | 47.60 | 47.10 | 0 | 300 | -0.0 |
26/10/2022 |
47.40
|
452,700 | 47.40 | 47.40 | 46.50 | 0 | 0 | 0 |
25/10/2022 |
47.40
|
270,800 | 46.80 | 47.60 | 46 | 0 | 0 | 0 |
24/10/2022 |
46.80
|
259,700 | 47.20 | 47.40 | 45.50 | 0 | 0 | 0 |
21/10/2022 |
47.20
|
265,500 | 47.20 | 47.40 | 45.80 | 0 | 0 | 0 |
20/10/2022 |
47.20
|
301,400 | 46.80 | 47.30 | 43.50 | 0 | 0 | 0 |
19/10/2022 |
46.80
|
1,144,340 | 48.50 | 48.50 | 46.80 | 0 | 0 | 0 |
18/10/2022 |
48.50
|
510,417 | 48.80 | 49.50 | 48 | 0 | 0 | 0 |
17/10/2022 |
48.80
|
527,300 | 48.90 | 49 | 47.70 | 0 | 0 | 0 |
14/10/2022 |
48.90
|
1,318,140 | 48.70 | 50.30 | 46 | 0 | 0 | 0 |
13/10/2022 |
48.70
|
667,400 | 47.30 | 48.70 | 46 | 0 | 0 | 0 |
12/10/2022 |
47.30
|
575,800 | 46 | 47.40 | 45.60 | 0 | 0 | 0 |
11/10/2022 |
46
|
246,800 | 47.70 | 47.70 | 46 | 0 | 0 | 0 |
10/10/2022 |
47.70
|
511,700 | 47.30 | 47.70 | 44.80 | 0 | 0 | 0 |
07/10/2022 |
47.30
|
325,500 | 48.50 | 48.50 | 45 | 1,500 | 0 | 0.1 |
06/10/2022 |
48.50
|
406,300 | 48.50 | 49 | 48 | 0 | 0 | 0 |
05/10/2022 |
48.50
|
492,800 | 46.60 | 48.50 | 45.50 | 0 | 0 | 0 |
04/10/2022 |
46.60
|
473,800 | 46 | 46.60 | 44.80 | 0 | 0 | 0 |
03/10/2022 |
46
|
421,301 | 48 | 48.20 | 45.70 | 100 | 0 | 0.0 |
30/09/2022 |
48
|
480,607 | 49.20 | 49.20 | 45.50 | 0 | 0 | 0 |
29/09/2022 |
49.20
|
535,000 | 49.60 | 50 | 48.70 | 0 | 300 | -0.0 |
28/09/2022 |
49.60
|
517,000 | 49.60 | 49.80 | 49.20 | 0 | 0 | 0 |
27/09/2022 |
49.60
|
563,100 | 49.20 | 49.80 | 48.60 | 0 | 0 | 0 |
26/09/2022 |
49.20
|
616,300 | 48.80 | 49.40 | 48.50 | 0 | 0 | 0 |
23/09/2022 |
48.80
|
688,000 | 48.40 | 49.30 | 47.80 | 0 | 0 | 0 |
22/09/2022 |
48.40
|
828,900 | 48.90 | 49 | 47.20 | 0 | 900 | -0.0 |
21/09/2022 |
48.90
|
620,000 | 48.90 | 50 | 48.30 | 0 | 0 | 0 |
20/09/2022 |
48.90
|
1,112,200 | 49 | 50.20 | 48.50 | 0 | 0 | 0 |