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) |
-0.20 | -1.22% | 300 | 0 | 0 |
16.20
16.40
16.20
|
2 tháng
(2024-07-22) |
-0.70 | -4.14% | 19,800 | 0 | 0 |
16.20
17
16.20
|
3 tháng
(2024-06-20) |
-5 | -23.58% | 41,200 | 0 | 0 |
16.20
21.20
16.20
|
6 tháng
(2024-03-22) |
-3.20 | -16.49% | 194,200 | 0 | 0 |
16.20
21.20
16.20
|
12 tháng
(2023-09-25) |
-11.30 | -41.09% | 3,189,700 | 0 | 0 |
16.20
40
16.20
|
24 tháng
(2022-09-29) |
-28.20 | -63.51% | 20,307,541 | 0 | 0 |
16.20
45.20
16.20
|
36 tháng
(2022-02-08) |
-27.11 | -62.60% | 58,622,041 | 400 | 0.0 |
16.20
47.90
16.20
|
60 tháng
(2022-02-08) |
-27.11 | -62.60% | 58,622,041 | 400 | 0.0 |
16.20
47.90
16.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
16/09/2022 |
44.80
|
97,500 | 45.10 | 45.10 | 44.70 | 0 | 0 | 0 |
15/09/2022 |
45.10
|
108,400 | 44.90 | 45.20 | 44.90 | 0 | 0 | 0 |
14/09/2022 |
44.90
|
93,500 | 45 | 45.20 | 44.80 | 0 | 0 | 0 |
13/09/2022 |
45
|
103,300 | 45.30 | 45.40 | 44.90 | 0 | 0 | 0 |
12/09/2022 |
45.30
|
99,700 | 45.40 | 45.40 | 45 | 0 | 0 | 0 |
09/09/2022 |
45.40
|
155,700 | 44.90 | 45.50 | 44.90 | 0 | 0 | 0 |
08/09/2022 |
44.90
|
181,900 | 44.90 | 45.30 | 44.80 | 0 | 0 | 0 |
07/09/2022 |
44.90
|
165,800 | 45.30 | 45.40 | 44.80 | 0 | 0 | 0 |
06/09/2022 |
45.30
|
169,500 | 44.90 | 45.50 | 45 | 0 | 0 | 0 |
05/09/2022 |
44.90
|
171,300 | 45.20 | 45.40 | 44.80 | 0 | 0 | 0 |
31/08/2022 |
45.20
|
186,900 | 45 | 45.40 | 44.80 | 0 | 0 | 0 |
30/08/2022 |
45
|
183,300 | 45 | 45.30 | 44.80 | 0 | 0 | 0 |
29/08/2022 |
45
|
186,900 | 45 | 45.20 | 44.60 | 0 | 0 | 0 |
26/08/2022 |
45
|
184,400 | 45.10 | 45.50 | 44.80 | 0 | 0 | 0 |
25/08/2022 |
45.10
|
187,100 | 45.10 | 45.40 | 45.10 | 0 | 0 | 0 |
24/08/2022 |
45.10
|
189,400 | 45.30 | 45.30 | 44.90 | 0 | 0 | 0 |
23/08/2022 |
45.30
|
182,500 | 45.20 | 45.30 | 44.60 | 0 | 0 | 0 |
22/08/2022 |
45.20
|
202,900 | 45.10 | 45.30 | 44.90 | 0 | 0 | 0 |
19/08/2022 |
45.10
|
186,900 | 45.20 | 45.50 | 45 | 0 | 0 | 0 |
18/08/2022 |
45.20
|
193,200 | 45 | 45.50 | 44.80 | 0 | 0 | 0 |
17/08/2022 |
45
|
195,700 | 45.40 | 45.50 | 45 | 0 | 0 | 0 |
16/08/2022 |
45.40
|
213,700 | 45.40 | 45.50 | 44.80 | 0 | 0 | 0 |
15/08/2022 |
45.40
|
201,400 | 45.20 | 45.60 | 45 | 0 | 0 | 0 |
12/08/2022 |
45.20
|
152,900 | 44.90 | 45.30 | 45 | 0 | 0 | 0 |
11/08/2022 |
44.90
|
187,900 | 45.10 | 45.50 | 44.80 | 0 | 0 | 0 |
10/08/2022 |
45.10
|
199,800 | 45.40 | 45.40 | 44.80 | 0 | 0 | 0 |
09/08/2022 |
45.40
|
185,200 | 45.10 | 45.50 | 45 | 0 | 0 | 0 |
08/08/2022 |
45.10
|
172,300 | 45.30 | 45.50 | 45 | 0 | 0 | 0 |
05/08/2022 |
45.30
|
201,700 | 45.30 | 45.50 | 45 | 0 | 0 | 0 |
04/08/2022 |
45.30
|
176,100 | 45.50 | 45.50 | 45 | 0 | 0 | 0 |
03/08/2022 |
45.50
|
178,000 | 45.30 | 45.50 | 45 | 0 | 0 | 0 |
02/08/2022 |
45.30
|
170,500 | 45.40 | 45.70 | 45.10 | 0 | 0 | 0 |
01/08/2022 |
45.40
|
218,100 | 45.90 | 45.90 | 45 | 0 | 0 | 0 |
29/07/2022 |
45.90
|
245,800 | 45.70 | 46 | 45.50 | 0 | 0 | 0 |
28/07/2022 |
45.70
|
251,500 | 45.60 | 46 | 45.40 | 0 | 0 | 0 |
27/07/2022 |
45.60
|
205,800 | 45.60 | 45.70 | 45.30 | 0 | 0 | 0 |
26/07/2022 |
45.60
|
207,400 | 45.40 | 45.60 | 45.20 | 0 | 0 | 0 |
25/07/2022 |
45.40
|
180,300 | 45.50 | 45.60 | 45.20 | 0 | 0 | 0 |
22/07/2022 |
45.50
|
217,200 | 45.20 | 45.60 | 44.80 | 0 | 0 | 0 |
21/07/2022 |
45.20
|
181,600 | 45.50 | 45.60 | 45 | 0 | 0 | 0 |
20/07/2022 |
45.50
|
220,300 | 45.60 | 45.90 | 45.10 | 0 | 0 | 0 |
19/07/2022 |
45.60
|
190,800 | 45.70 | 46.10 | 45.30 | 0 | 0 | 0 |
18/07/2022 |
45.70
|
202,500 | 45.50 | 45.90 | 45.40 | 0 | 0 | 0 |
15/07/2022 |
45.50
|
186,200 | 45.70 | 46.10 | 45.40 | 0 | 0 | 0 |
14/07/2022 |
45.70
|
203,700 | 46.10 | 46.30 | 45.60 | 0 | 0 | 0 |
13/07/2022 |
46.10
|
216,100 | 46 | 46.20 | 45.60 | 0 | 0 | 0 |
12/07/2022 |
46
|
208,100 | 45.50 | 46 | 45.40 | 0 | 0 | 0 |
11/07/2022 |
45.50
|
203,800 | 45.70 | 45.90 | 45.40 | 0 | 0 | 0 |
08/07/2022 |
45.70
|
217,400 | 45.50 | 45.80 | 45.50 | 0 | 0 | 0 |
07/07/2022 |
45.50
|
194,300 | 45.30 | 45.70 | 45.40 | 0 | 0 | 0 |
06/07/2022 |
45.30
|
188,600 | 45.70 | 45.70 | 45 | 0 | 0 | 0 |
05/07/2022 |
45.70
|
215,100 | 45.40 | 45.70 | 45.30 | 0 | 0 | 0 |
04/07/2022 |
45.40
|
199,100 | 45.60 | 45.60 | 45.20 | 0 | 0 | 0 |
01/07/2022 |
45.60
|
234,200 | 45.50 | 45.60 | 45.10 | 0 | 0 | 0 |
30/06/2022 |
45.50
|
201,900 | 45.70 | 45.80 | 45.40 | 0 | 0 | 0 |
29/06/2022 |
45.70
|
178,900 | 45.40 | 45.80 | 45.30 | 0 | 0 | 0 |
28/06/2022 |
45.40
|
184,300 | 45.90 | 45.90 | 45.30 | 0 | 0 | 0 |
27/06/2022 |
45.90
|
206,800 | 45.60 | 45.90 | 45.40 | 0 | 0 | 0 |
24/06/2022 |
45.60
|
181,400 | 45.50 | 45.80 | 45.30 | 0 | 0 | 0 |
23/06/2022 |
45.50
|
207,200 | 45.20 | 45.60 | 45.10 | 0 | 0 | 0 |
22/06/2022 |
45.20
|
186,600 | 45 | 45.20 | 44.60 | 0 | 0 | 0 |
21/06/2022 |
45
|
204,800 | 45 | 45 | 44.30 | 0 | 0 | 0 |
20/06/2022 |
45
|
186,100 | 44.70 | 45 | 44.40 | 0 | 0 | 0 |
17/06/2022 |
44.70
|
281,600 | 45.20 | 45.20 | 44.50 | 0 | 0 | 0 |
16/06/2022 |
45.20
|
198,100 | 44.70 | 45.30 | 44.70 | 0 | 0 | 0 |
15/06/2022 |
44.70
|
178,100 | 45 | 45.10 | 44.40 | 0 | 0 | 0 |
14/06/2022 |
45
|
169,800 | 44.90 | 45.30 | 44.60 | 0 | 0 | 0 |
13/06/2022 |
44.90
|
186,000 | 45.80 | 45.80 | 44.80 | 0 | 0 | 0 |
10/06/2022 |
45.80
|
232,600 | 45.40 | 45.90 | 45.40 | 0 | 0 | 0 |
09/06/2022 |
45.40
|
190,400 | 45.80 | 45.80 | 45.20 | 0 | 0 | 0 |
08/06/2022 |
45.80
|
206,300 | 45.60 | 45.80 | 45.40 | 0 | 0 | 0 |
07/06/2022 |
45.60
|
181,900 | 45.30 | 45.60 | 45.20 | 0 | 0 | 0 |
06/06/2022 |
45.30
|
215,400 | 45.20 | 45.50 | 44.90 | 0 | 0 | 0 |
03/06/2022 |
45.20
|
213,900 | 45.20 | 45.50 | 44.80 | 0 | 0 | 0 |
02/06/2022 |
45.20
|
199,100 | 45.70 | 45.70 | 45 | 0 | 0 | 0 |
01/06/2022 |
45.70
|
178,200 | 45.50 | 45.80 | 45 | 0 | 0 | 0 |
31/05/2022 |
45.50
|
219,200 | 45.70 | 46 | 45.40 | 0 | 0 | 0 |
30/05/2022 |
45.70
|
172,600 | 46.10 | 46.20 | 45.60 | 0 | 0 | 0 |
27/05/2022 |
46.10
|
183,900 | 45.70 | 46.40 | 45.60 | 0 | 0 | 0 |
26/05/2022 |
45.70
|
205,400 | 45.70 | 45.80 | 45.40 | 0 | 0 | 0 |
25/05/2022 |
45.70
|
165,300 | 45.20 | 45.80 | 45 | 0 | 0 | 0 |
24/05/2022 |
45.20
|
178,100 | 44.90 | 45.50 | 44.90 | 0 | 0 | 0 |
23/05/2022 |
44.90
|
177,600 | 45.30 | 46 | 44.60 | 0 | 0 | 0 |
20/05/2022 |
45.30
|
189,400 | 45.70 | 45.70 | 45.20 | 0 | 0 | 0 |
19/05/2022 |
45.70
|
167,900 | 45.60 | 45.80 | 45.30 | 0 | 0 | 0 |
18/05/2022 |
45.60
|
161,900 | 45.90 | 46.10 | 45.50 | 0 | 0 | 0 |
17/05/2022 |
45.90
|
224,200 | 45.40 | 46.10 | 45.20 | 0 | 0 | 0 |
16/05/2022 |
45.40
|
332,300 | 44.60 | 45.70 | 44.50 | 0 | 0 | 0 |
13/05/2022 |
44.60
|
191,600 | 44.40 | 45 | 44.40 | 0 | 0 | 0 |
12/05/2022 |
44.40
|
176,000 | 45.30 | 45.30 | 44.40 | 0 | 0 | 0 |
11/05/2022 |
45.30
|
218,400 | 44.70 | 45.40 | 44.50 | 0 | 0 | 0 |
10/05/2022 |
44.70
|
212,700 | 44 | 45 | 43.50 | 0 | 0 | 0 |
09/05/2022 |
44
|
144,700 | 44.60 | 44.90 | 44 | 0 | 0 | 0 |
06/05/2022 |
44.60
|
165,900 | 45.60 | 45.60 | 44.60 | 0 | 0 | 0 |
05/05/2022 |
45.60
|
210,600 | 44.70 | 45.80 | 45 | 0 | 0 | 0 |
04/05/2022 |
44.70
|
173,900 | 45.60 | 45.70 | 44.60 | 0 | 0 | 0 |
29/04/2022 |
45.60
|
204,300 | 45.20 | 45.70 | 45 | 0 | 0 | 0 |
28/04/2022 |
45.20
|
251,700 | 44.90 | 45.60 | 44.70 | 0 | 0 | 0 |
27/04/2022 |
44.90
|
167,100 | 44.60 | 44.90 | 44.20 | 0 | 0 | 0 |
26/04/2022 |
44.60
|
139,000 | 43.30 | 44.60 | 43 | 0 | 0 | 0 |