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) |
19/09/2022 |
49
|
1,061,100 | 48.80 | 49 | 46.50 | 0 | 0 | 0 |
16/09/2022 |
48.80
|
1,046,680 | 50.50 | 50.50 | 48.70 | 0 | 0 | 0 |
15/09/2022 |
50.50
|
1,023,548 | 51.40 | 52 | 50 | 0 | 0 | 0 |
14/09/2022 |
51.40
|
1,033,700 | 50.70 | 51.90 | 48.80 | 0 | 0 | 0 |
13/09/2022 |
50.70
|
1,203,408 | 51 | 51 | 49.70 | 0 | 0 | 0 |
12/09/2022 |
51
|
1,391,102 | 50.40 | 52 | 49.80 | 0 | 0 | 0 |
09/09/2022 |
50.40
|
1,017,300 | 50.10 | 51.50 | 49 | 0 | 0 | 0 |
08/09/2022 |
50.10
|
849,016 | 47.50 | 52 | 46.30 | 0 | 0 | 0 |
07/09/2022 |
47.50
|
708,900 | 48 | 48 | 46.60 | 0 | 0 | 0 |
06/09/2022 |
48
|
794,700 | 48.60 | 49 | 47 | 0 | 0 | 0 |
05/09/2022 |
48.60
|
2,843,300 | 47.60 | 48.90 | 47.30 | 2,300 | 0 | 0.1 |
31/08/2022 |
47.60
|
1,537,815 | 47 | 48 | 46.80 | 0 | 0 | 0 |
30/08/2022 |
47
|
546,350 | 46.40 | 47 | 45.80 | 0 | 0 | 0 |
29/08/2022 |
46.40
|
631,200 | 46.90 | 46.90 | 45 | 900 | 0 | 0.0 |
26/08/2022 |
46.90
|
564,500 | 43 | 46.90 | 42 | 0 | 0 | 0 |
25/08/2022 |
43
|
717,200 | 40 | 44 | 39.50 | 0 | 500 | -0.0 |
24/08/2022 |
40
|
505,400 | 39.80 | 40.50 | 38.80 | 0 | 0 | 0 |
23/08/2022 |
39.80
|
1,271,010 | 38 | 39.80 | 37.20 | 0 | 0 | 0 |
22/08/2022 |
38
|
718,300 | 38.20 | 38.50 | 37 | 0 | 0 | 0 |
19/08/2022 |
38.20
|
349,500 | 39.40 | 39.40 | 37.60 | 500 | 0 | 0.0 |
18/08/2022 |
39.40
|
977,300 | 41.10 | 41.10 | 39 | 0 | 0 | 0 |
17/08/2022 |
41.10
|
1,674,600 | 41.30 | 41.70 | 40.80 | 0 | 0 | 0 |
16/08/2022 |
41.30
|
1,778,700 | 40.30 | 41.70 | 39.70 | 0 | 0 | 0 |
15/08/2022 |
40.30
|
2,545,000 | 36.80 | 40.30 | 33.30 | 0 | 0 | 0 |
12/08/2022 |
36.80
|
202,300 | 37 | 37.30 | 36.50 | 0 | 0 | 0 |
11/08/2022 |
37
|
242,100 | 38 | 38 | 36.90 | 0 | 0 | 0 |
10/08/2022 |
38
|
199,500 | 37 | 38 | 36 | 0 | 0 | 0 |
09/08/2022 |
37
|
109,800 | 37.50 | 37.50 | 36.40 | 0 | 0 | 0 |
08/08/2022 |
37.50
|
202,200 | 37.50 | 38 | 37 | 0 | 0 | 0 |
05/08/2022 |
37.50
|
203,300 | 37.70 | 37.90 | 37 | 0 | 0 | 0 |
04/08/2022 |
37.70
|
205,400 | 38 | 38 | 37.50 | 0 | 0 | 0 |
03/08/2022 |
38
|
193,100 | 38.90 | 39.50 | 37.70 | 0 | 0 | 0 |
02/08/2022 |
38.90
|
202,100 | 38 | 38.90 | 37 | 0 | 0 | 0 |
01/08/2022 |
38
|
209,000 | 36.90 | 38 | 36.90 | 0 | 0 | 0 |
29/07/2022 |
36.90
|
206,300 | 36.50 | 37 | 36.30 | 0 | 0 | 0 |
28/07/2022 |
36.50
|
124,000 | 37 | 37 | 36 | 0 | 0 | 0 |
27/07/2022 |
37
|
103,100 | 37.40 | 37.40 | 36.20 | 0 | 0 | 0 |
26/07/2022 |
37.40
|
120,600 | 37.30 | 37.40 | 36 | 0 | 0 | 0 |
25/07/2022 |
37.30
|
141,600 | 36.80 | 37.30 | 36.10 | 0 | 0 | 0 |
22/07/2022 |
36.80
|
26,700 | 37 | 37.40 | 36 | 0 | 0 | 0 |
21/07/2022 |
37
|
85,800 | 36 | 37.80 | 36 | 0 | 0 | 0 |
20/07/2022 |
36
|
33,400 | 37 | 37 | 36 | 0 | 0 | 0 |
19/07/2022 |
37
|
69,600 | 37.40 | 37.80 | 36.80 | 0 | 0 | 0 |
18/07/2022 |
37.40
|
163,705 | 36.90 | 38 | 36.50 | 0 | 0 | 0 |
15/07/2022 |
36.90
|
165,800 | 36.90 | 37.50 | 36.20 | 0 | 0 | 0 |
14/07/2022 |
36.90
|
163,700 | 37.50 | 38 | 36.50 | 0 | 0 | 0 |
13/07/2022 |
37.50
|
165,500 | 37.30 | 38.30 | 36.60 | 0 | 0 | 0 |
12/07/2022 |
37.30
|
148,200 | 38 | 38 | 36.10 | 0 | 0 | 0 |
11/07/2022 |
38
|
142,600 | 38.30 | 38.40 | 37 | 0 | 0 | 0 |
08/07/2022 |
38.30
|
108,400 | 37 | 38.30 | 36 | 0 | 0 | 0 |
07/07/2022 |
37
|
196,700 | 38.50 | 38.50 | 36.90 | 0 | 0 | 0 |
06/07/2022 |
38.50
|
141,100 | 36.30 | 38.50 | 35 | 0 | 0 | 0 |
05/07/2022 |
36.30
|
294,900 | 36.30 | 36.40 | 33.10 | 0 | 0 | 0 |
04/07/2022 |
36.30
|
195,000 | 36.80 | 38 | 36 | 0 | 0 | 0 |
01/07/2022 |
36.80
|
15,300 | 36.10 | 36.80 | 35.80 | 0 | 0 | 0 |
30/06/2022 |
36.10
|
1,101,900 | 37.90 | 37.90 | 36 | 0 | 0 | 0 |
29/06/2022 |
37.90
|
0 | 37.90 | 37.90 | 37.90 | 0 | 0 | 0 |
28/06/2022 |
37.90
|
1,300 | 39 | 39 | 36.20 | 0 | 0 | 0 |
27/06/2022 |
39
|
64,000 | 36 | 39 | 36.10 | 0 | 0 | 0 |
24/06/2022 |
36
|
0 | 36 | 36 | 36 | 0 | 0 | 0 |
23/06/2022 |
36
|
3,000 | 38.40 | 39.50 | 36 | 0 | 0 | 0 |
22/06/2022 |
38.40
|
7,200 | 38.40 | 38.40 | 36 | 0 | 0 | 0 |
21/06/2022 |
38.40
|
120,500 | 40 | 40 | 36 | 0 | 0 | 0 |
20/06/2022 |
40
|
157,800 | 38 | 41.80 | 38 | 0 | 0 | 0 |
17/06/2022 |
38
|
9,100 | 39 | 39 | 37 | 0 | 0 | 0 |
16/06/2022 |
39
|
9,105 | 36.40 | 39 | 33 | 0 | 0 | 0 |
15/06/2022 |
36.40
|
8,900 | 38.40 | 38.40 | 36.40 | 0 | 0 | 0 |
14/06/2022 |
38.40
|
13,200 | 35.20 | 38.40 | 32.10 | 0 | 0 | 0 |
13/06/2022 |
35.20
|
10,200 | 39.10 | 39.10 | 35.20 | 0 | 0 | 0 |
10/06/2022 |
39.10
|
7,900 | 39.50 | 39.50 | 36.40 | 0 | 0 | 0 |
09/06/2022 |
39.50
|
7,100 | 39.90 | 39.90 | 36.40 | 0 | 0 | 0 |
08/06/2022 |
39.90
|
3,230 | 40 | 40 | 37 | 0 | 0 | 0 |
07/06/2022 |
40
|
80,500 | 41 | 41 | 39.10 | 0 | 0 | 0 |
06/06/2022 |
41
|
108,000 | 41 | 41 | 39 | 0 | 0 | 0 |
03/06/2022 |
41
|
161,500 | 37.90 | 41 | 36 | 0 | 0 | 0 |
02/06/2022 |
37.90
|
81,500 | 38 | 38 | 37.50 | 0 | 0 | 0 |
01/06/2022 |
38
|
80,500 | 38.10 | 38.20 | 37.50 | 0 | 0 | 0 |
31/05/2022 |
38.10
|
79,000 | 38.30 | 38.30 | 37.50 | 0 | 0 | 0 |
30/05/2022 |
38.30
|
97,800 | 38.20 | 38.80 | 37.80 | 0 | 0 | 0 |
27/05/2022 |
38.20
|
101,300 | 38 | 39 | 37.70 | 0 | 0 | 0 |
26/05/2022 |
38
|
103,100 | 38.80 | 39.90 | 38 | 0 | 1,100 | -0.0 |
25/05/2022 |
38.80
|
104,100 | 38.80 | 38.80 | 37.90 | 0 | 0 | 0 |
24/05/2022 |
38.80
|
86,200 | 39.60 | 39.60 | 38.50 | 0 | 0 | 0 |
23/05/2022 |
39.60
|
95,600 | 39.60 | 39.80 | 38.50 | 0 | 0 | 0 |
20/05/2022 |
39.60
|
102,700 | 36 | 39.60 | 32.50 | 0 | 1,000 | -0.0 |
19/05/2022 |
36
|
89,800 | 37.30 | 37.30 | 34.70 | 0 | 0 | 0 |
18/05/2022 |
37.30
|
101,300 | 37.50 | 37.70 | 35 | 0 | 1,000 | -0.0 |
17/05/2022 |
37.50
|
87,400 | 38.10 | 38.10 | 36 | 0 | 0 | 0 |
16/05/2022 |
38.10
|
94,800 | 38 | 38.80 | 37.80 | 0 | 0 | 0 |
13/05/2022 |
38
|
81,200 | 38.70 | 38.90 | 35 | 0 | 0 | 0 |
12/05/2022 |
38.70
|
86,900 | 40 | 40 | 38.20 | 0 | 0 | 0 |
11/05/2022 |
40
|
121,600 | 39.40 | 40 | 39 | 0 | 0 | 0 |
10/05/2022 |
39.40
|
122,000 | 39.50 | 39.80 | 38.10 | 0 | 0 | 0 |
09/05/2022 |
39.50
|
101,900 | 40 | 40 | 38.10 | 0 | 0 | 0 |
06/05/2022 |
40
|
98,500 | 42 | 42 | 39.30 | 1,100 | 0 | 0.0 |
05/05/2022 |
42
|
119,000 | 40.90 | 42 | 38.10 | 0 | 0 | 0 |
04/05/2022 |
40.90
|
110,700 | 40.90 | 40.90 | 38.70 | 0 | 0 | 0 |
29/04/2022 |
40.90
|
110,300 | 41.50 | 41.90 | 40 | 0 | 0 | 0 |
28/04/2022 |
41.50
|
156,710 | 42.50 | 43 | 41 | 1,000 | 0 | 0.0 |
27/04/2022 |
42.50
|
201,300 | 43 | 44 | 42 | 0 | 0 | 0 |