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) |
0.70 | 1.60% | 460,100 | 0 | 0 |
43.20
44.50
44.40
|
2 tháng
(2024-07-22) |
1.40 | 3.26% | 882,500 | 0 | 0 |
42.50
44.50
44.40
|
3 tháng
(2024-06-20) |
1 | 2.30% | 1,352,700 | 0 | 0 |
42.50
44.50
44.40
|
6 tháng
(2024-03-22) |
-0.30 | -0.67% | 2,779,800 | 0 | 0 |
42.50
45.70
44.40
|
12 tháng
(2023-09-25) |
0.80 | 1.83% | 6,521,800 | 0 | 0 |
42
45.70
44.40
|
24 tháng
(2022-09-29) |
2.90 | 6.99% | 19,182,647 | 0 | 0 |
37
48.50
44.40
|
36 tháng
(2022-01-13) |
-32 | -41.88% | 35,231,509 | 0 | 0 |
37
76.80
44.40
|
60 tháng
(2022-01-13) |
-32 | -41.88% | 35,231,509 | 0 | 0 |
37
76.80
44.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
13/02/2023 |
45.60
|
47,400 | 45.40 | 46 | 45.20 | 0 | 0 | 0 |
10/02/2023 |
45.40
|
60,000 | 43.60 | 45.50 | 43.90 | 0 | 0 | 0 |
09/02/2023 |
43.60
|
43,200 | 43.70 | 44.20 | 43.60 | 0 | 0 | 0 |
08/02/2023 |
43.70
|
58,300 | 42.60 | 44 | 42.70 | 0 | 0 | 0 |
07/02/2023 |
42.60
|
42,200 | 43.30 | 43.30 | 42.40 | 0 | 0 | 0 |
06/02/2023 |
43.30
|
57,600 | 42.60 | 43.30 | 42.10 | 0 | 0 | 0 |
03/02/2023 |
42.60
|
47,300 | 42.50 | 42.70 | 42.30 | 0 | 0 | 0 |
02/02/2023 |
42.50
|
47,500 | 42.10 | 42.60 | 42 | 0 | 0 | 0 |
01/02/2023 |
42.10
|
55,600 | 42 | 42.60 | 41.90 | 0 | 0 | 0 |
31/01/2023 |
42
|
54,100 | 42.40 | 42.40 | 41.80 | 0 | 0 | 0 |
30/01/2023 |
42.40
|
48,300 | 42.30 | 43 | 42.30 | 0 | 0 | 0 |
27/01/2023 |
42.30
|
52,300 | 41.60 | 42.30 | 42 | 0 | 0 | 0 |
19/01/2023 |
41.60
|
35,600 | 42.50 | 42.50 | 41.40 | 0 | 0 | 0 |
18/01/2023 |
42.50
|
48,600 | 43.30 | 43.40 | 41.90 | 0 | 0 | 0 |
17/01/2023 |
43.30
|
45,300 | 44.50 | 44.50 | 42.70 | 0 | 0 | 0 |
16/01/2023 |
44.50
|
56,300 | 44.10 | 44.70 | 43.90 | 0 | 0 | 0 |
13/01/2023 |
44.10
|
41,900 | 44.20 | 44.70 | 44 | 0 | 0 | 0 |
12/01/2023 |
44.20
|
61,000 | 44.30 | 44.90 | 44 | 0 | 0 | 0 |
11/01/2023 |
44.30
|
75,100 | 42.90 | 44.40 | 42.80 | 0 | 0 | 0 |
10/01/2023 |
42.90
|
47,100 | 43 | 43.40 | 42.40 | 0 | 0 | 0 |
09/01/2023 |
43
|
54,800 | 42.40 | 43.20 | 41.80 | 0 | 0 | 0 |
06/01/2023 |
42.40
|
45,400 | 42.10 | 42.60 | 41.80 | 0 | 0 | 0 |
05/01/2023 |
42.10
|
39,900 | 41.60 | 42.40 | 41.40 | 0 | 0 | 0 |
04/01/2023 |
41.60
|
61,900 | 40.70 | 41.80 | 40.30 | 0 | 0 | 0 |
03/01/2023 |
40.70
|
51,400 | 41 | 41 | 40.40 | 0 | 0 | 0 |
30/12/2022 |
41
|
48,300 | 41.30 | 41.40 | 40.40 | 0 | 0 | 0 |
29/12/2022 |
41.30
|
61,900 | 40.90 | 41.40 | 40.30 | 0 | 0 | 0 |
28/12/2022 |
40.90
|
45,300 | 41.90 | 42.30 | 40.70 | 0 | 0 | 0 |
27/12/2022 |
41.90
|
69,200 | 43 | 43 | 41.70 | 0 | 0 | 0 |
26/12/2022 |
43
|
59,000 | 43.40 | 43.70 | 42.80 | 0 | 0 | 0 |
23/12/2022 |
43.40
|
55,700 | 42.70 | 43.60 | 42.60 | 0 | 0 | 0 |
22/12/2022 |
42.70
|
57,200 | 42.20 | 43 | 42.10 | 0 | 0 | 0 |
21/12/2022 |
42.20
|
55,500 | 42.80 | 42.80 | 41.90 | 0 | 0 | 0 |
20/12/2022 |
42.80
|
65,900 | 43.80 | 44 | 42.20 | 0 | 0 | 0 |
19/12/2022 |
43.80
|
51,900 | 43.20 | 44 | 43 | 0 | 0 | 0 |
16/12/2022 |
43.20
|
62,300 | 43.10 | 43.40 | 42.80 | 0 | 0 | 0 |
15/12/2022 |
43.10
|
70,100 | 42.30 | 43.40 | 42.20 | 0 | 0 | 0 |
14/12/2022 |
42.30
|
49,000 | 43 | 43.40 | 42.30 | 0 | 0 | 0 |
13/12/2022 |
43
|
64,700 | 43.40 | 43.40 | 42.50 | 0 | 0 | 0 |
12/12/2022 |
43.40
|
79,100 | 42.60 | 43.70 | 42.20 | 0 | 0 | 0 |
09/12/2022 |
42.60
|
67,200 | 44 | 44 | 42.30 | 0 | 0 | 0 |
08/12/2022 |
44
|
62,200 | 42.10 | 44.30 | 42.30 | 0 | 0 | 0 |
07/12/2022 |
42.10
|
74,500 | 43.20 | 43.50 | 41.90 | 0 | 0 | 0 |
06/12/2022 |
43.20
|
56,400 | 44.40 | 44.40 | 42.90 | 0 | 0 | 0 |
05/12/2022 |
44.40
|
68,300 | 44.90 | 44.90 | 43.90 | 0 | 0 | 0 |
02/12/2022 |
44.90
|
83,300 | 44.40 | 45.20 | 43 | 0 | 0 | 0 |
01/12/2022 |
44.40
|
65,200 | 45.60 | 45.70 | 44.10 | 0 | 0 | 0 |
30/11/2022 |
45.60
|
74,000 | 43.80 | 45.60 | 43.40 | 0 | 0 | 0 |
29/11/2022 |
43.80
|
62,100 | 44 | 44.20 | 43.50 | 0 | 0 | 0 |
28/11/2022 |
44
|
106,800 | 42.40 | 44.50 | 42.40 | 0 | 0 | 0 |
25/11/2022 |
42.40
|
78,100 | 40.10 | 42.40 | 39.80 | 0 | 0 | 0 |
24/11/2022 |
40.10
|
69,700 | 40.80 | 40.90 | 39.70 | 0 | 0 | 0 |
23/11/2022 |
40.80
|
60,900 | 41.80 | 41.80 | 40.50 | 0 | 0 | 0 |
22/11/2022 |
41.80
|
92,300 | 40.30 | 41.80 | 40.30 | 0 | 0 | 0 |
21/11/2022 |
40.30
|
80,500 | 39.80 | 40.40 | 39.10 | 0 | 0 | 0 |
18/11/2022 |
39.80
|
72,500 | 38.80 | 40 | 38.40 | 0 | 0 | 0 |
17/11/2022 |
38.80
|
60,500 | 38.30 | 39.10 | 37.70 | 0 | 0 | 0 |
16/11/2022 |
38.30
|
91,700 | 37 | 38.40 | 35.60 | 0 | 0 | 0 |
15/11/2022 |
37
|
81,900 | 39.30 | 39.30 | 36.50 | 0 | 0 | 0 |
14/11/2022 |
39.30
|
54,400 | 40.20 | 40.20 | 38.40 | 0 | 0 | 0 |
11/11/2022 |
40.20
|
99,900 | 39 | 40.30 | 38.30 | 0 | 0 | 0 |
10/11/2022 |
39
|
74,000 | 41.30 | 41.60 | 38.50 | 0 | 0 | 0 |
09/11/2022 |
41.30
|
66,300 | 41 | 41.80 | 40.70 | 0 | 0 | 0 |
08/11/2022 |
41
|
62,800 | 41 | 41.20 | 39.90 | 0 | 0 | 0 |
07/11/2022 |
41
|
96,400 | 42.40 | 42.60 | 41 | 0 | 0 | 0 |
04/11/2022 |
42.40
|
80,200 | 44.80 | 44.80 | 41.80 | 0 | 0 | 0 |
03/11/2022 |
44.80
|
60,100 | 44.30 | 45 | 43.40 | 0 | 0 | 0 |
02/11/2022 |
44.30
|
77,900 | 44.20 | 44.70 | 44 | 0 | 0 | 0 |
01/11/2022 |
44.20
|
92,200 | 42.80 | 44.60 | 42.20 | 0 | 0 | 0 |
31/10/2022 |
42.80
|
72,600 | 43 | 43 | 41.40 | 0 | 0 | 0 |
28/10/2022 |
43
|
70,600 | 42.60 | 43.20 | 42.10 | 0 | 0 | 0 |
27/10/2022 |
42.60
|
113,500 | 40.50 | 42.60 | 39.50 | 0 | 0 | 0 |
26/10/2022 |
40.50
|
101,900 | 39.50 | 40.50 | 38.50 | 0 | 0 | 0 |
25/10/2022 |
39.50
|
82,900 | 39.80 | 40 | 38.80 | 0 | 0 | 0 |
24/10/2022 |
39.80
|
67,400 | 40.50 | 40.60 | 39.50 | 0 | 0 | 0 |
21/10/2022 |
40.50
|
106,100 | 43.60 | 43.60 | 40 | 0 | 0 | 0 |
20/10/2022 |
43.60
|
61,700 | 42.90 | 43.60 | 41.50 | 0 | 0 | 0 |
19/10/2022 |
42.90
|
81,600 | 43.20 | 43.30 | 42.30 | 0 | 0 | 0 |
18/10/2022 |
43.20
|
99,200 | 42.70 | 43.50 | 41.90 | 0 | 0 | 0 |
17/10/2022 |
42.70
|
76,900 | 42.70 | 43 | 41.10 | 0 | 0 | 0 |
14/10/2022 |
42.70
|
112,300 | 42.10 | 42.70 | 41.50 | 0 | 0 | 0 |
13/10/2022 |
42.10
|
66,400 | 41.50 | 42.10 | 40 | 0 | 0 | 0 |
12/10/2022 |
41.50
|
88,800 | 38.20 | 41.50 | 38 | 0 | 0 | 0 |
11/10/2022 |
38.20
|
71,200 | 40.60 | 40.60 | 38 | 0 | 0 | 0 |
10/10/2022 |
40.60
|
135,305 | 38.90 | 40.60 | 37.60 | 0 | 0 | 0 |
07/10/2022 |
38.90
|
57,501 | 41.30 | 41.30 | 38.80 | 0 | 0 | 0 |
06/10/2022 |
41.30
|
105,100 | 41.10 | 41.40 | 40.10 | 0 | 0 | 0 |
05/10/2022 |
41.10
|
90,200 | 39.90 | 41.30 | 39.50 | 0 | 0 | 0 |
04/10/2022 |
39.90
|
71,900 | 39.80 | 40.50 | 39 | 0 | 0 | 0 |
03/10/2022 |
39.80
|
80,900 | 40.80 | 40.80 | 39.40 | 0 | 0 | 0 |
30/09/2022 |
40.80
|
66,900 | 41.50 | 42.30 | 40.10 | 0 | 0 | 0 |
29/09/2022 |
41.50
|
124,800 | 41.30 | 42.70 | 40.90 | 0 | 0 | 0 |
28/09/2022 |
41.30
|
92,400 | 42.30 | 43 | 41.30 | 0 | 0 | 0 |
27/09/2022 |
42.30
|
109,600 | 42.30 | 44 | 42.10 | 0 | 0 | 0 |
26/09/2022 |
42.30
|
79,100 | 45.20 | 45.50 | 41.80 | 0 | 0 | 0 |
23/09/2022 |
45.20
|
62,600 | 45.20 | 46.30 | 44.20 | 0 | 0 | 0 |
22/09/2022 |
45.20
|
80,500 | 46.90 | 47.40 | 43.20 | 0 | 0 | 0 |
21/09/2022 |
46.90
|
86,600 | 49.20 | 49.20 | 46.30 | 0 | 0 | 0 |
20/09/2022 |
49.20
|
114,700 | 48.50 | 49.40 | 47.30 | 0 | 0 | 0 |
19/09/2022 |
48.50
|
74,000 | 52.30 | 53 | 47.90 | 0 | 0 | 0 |