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) |
2.50 | 5.13% | 132,100 | -10,200 | -0.5 |
48.70
51.30
51.20
|
2 tháng
(2024-07-22) |
3.20 | 6.67% | 162,200 | -27,500 | -1.3 |
47.60
51.30
51.20
|
3 tháng
(2024-06-21) |
-0.60 | -1.16% | 328,700 | -10,500 | -0.5 |
47.60
51.80
51.20
|
6 tháng
(2024-03-26) |
3.27 | 6.81% | 702,600 | -75,200 | -3.7 |
46.20
53.90
51.20
|
12 tháng
(2023-09-25) |
3.26 | 6.79% | 1,427,900 | -307,509 | -15.3 |
45.20
53.90
51.20
|
24 tháng
(2022-09-30) |
6.03 | 13.35% | 2,321,658 | -989,869 | -54.1 |
35.48
53.90
51.20
|
36 tháng
(2021-10-05) |
6.98 | 15.79% | 4,610,900 | -582,369 | -32.9 |
35.48
53.90
51.20
|
60 tháng
(2019-10-16) |
17.92 | 53.85% | 8,903,194 | -1,033,091 | -48.4 |
25.01
53.90
51.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
08/08/2022 |
44.48
|
4,600 | 44.31 | 44.83 | 44.05 | 900 | 0 | 0.0 |
05/08/2022 |
44.31
|
3,400 | 44.40 | 44.40 | 44.05 | 0 | 200 | -0.0 |
04/08/2022 |
44.40
|
800 | 44.40 | 44.40 | 44.05 | 0 | 0 | 0 |
03/08/2022 |
44.40
|
2,800 | 44.40 | 45.18 | 44.05 | 2,200 | 0 | 0.1 |
02/08/2022 |
44.40
|
2,100 | 44.57 | 45.18 | 43.79 | 100 | 0 | 0.0 |
01/08/2022 |
44.57
|
2,200 | 48.75 | 48.75 | 43.35 | 1,100 | 0 | 0.1 |
29/07/2022 |
48.75
|
27,240 | 43.79 | 48.75 | 43.09 | 23,900 | 0 | 1.3 |
28/07/2022 |
43.79
|
413 | 44.13 | 44.13 | 43.18 | 0 | 0 | 0 |
27/07/2022 |
44.13
|
2,500 | 43.44 | 44.13 | 41.78 | 1,500 | 0 | 0.1 |
26/07/2022 |
43.44
|
800 | 43.00 | 43.44 | 43.00 | 100 | 0 | 0.0 |
25/07/2022 |
43.00
|
14,500 | 42.74 | 44.05 | 42.83 | 10,600 | 0 | 0.5 |
22/07/2022 |
42.74
|
3,500 | 43.00 | 44.31 | 42.74 | 1,000 | 100 | 0.0 |
21/07/2022 |
43.00
|
3,300 | 42.31 | 43.35 | 42.48 | 1,800 | 0 | 0.1 |
20/07/2022 |
42.31
|
12,900 | 42.22 | 43.44 | 42.22 | 5,200 | 0 | 0.3 |
19/07/2022 |
42.22
|
6,100 | 42.22 | 42.65 | 42.22 | 5,100 | 0 | 0.2 |
18/07/2022 |
42.22
|
6,500 | 42.05 | 42.65 | 42.22 | 5,100 | 0 | 0.2 |
15/07/2022 |
42.05
|
800 | 42.22 | 42.65 | 42.05 | 0 | 0 | 0 |
14/07/2022 |
42.22
|
1,200 | 42.65 | 42.65 | 41.78 | 0 | 0 | 0 |
13/07/2022 |
42.65
|
11,900 | 42.13 | 42.65 | 41.78 | 0 | 0 | 0 |
12/07/2022 |
42.13
|
4,122 | 42.74 | 42.74 | 42.13 | 0 | 0 | 0 |
11/07/2022 |
42.74
|
2,200 | 41.96 | 42.74 | 42.05 | 200 | 0 | 0.0 |
08/07/2022 |
41.96
|
6,300 | 42.83 | 42.83 | 41.78 | 0 | 0 | 0 |
07/07/2022 |
42.83
|
0 | 42.65 | 42.83 | 42.83 | 0 | 0 | 0 |
06/07/2022 |
42.65
|
200 | 42.65 | 43.00 | 42.65 | 100 | 0 | 0.0 |
05/07/2022 |
42.65
|
300 | 42.65 | 42.65 | 41.87 | 100 | 0 | 0.0 |
04/07/2022 |
42.65
|
1,700 | 43.26 | 44.05 | 42.65 | 100 | 0 | 0.0 |
01/07/2022 |
43.26
|
800 | 43.44 | 44.22 | 42.22 | 200 | 0 | 0.0 |
30/06/2022 |
43.44
|
400 | 43.44 | 43.44 | 42.31 | 200 | 0 | 0.0 |
29/06/2022 |
43.44
|
1,400 | 42.74 | 44.40 | 42.22 | 1,100 | 0 | 0.1 |
28/06/2022 |
42.74
|
2,900 | 43.53 | 45.27 | 42.39 | 1,300 | 0 | 0.1 |
27/06/2022 |
43.53
|
3,000 | 43.35 | 45.96 | 40.22 | 2,200 | 0 | 0.1 |
24/06/2022 |
43.35
|
3,100 | 42.65 | 43.35 | 42.05 | 2,700 | 0 | 0.1 |
23/06/2022 |
42.65
|
2,600 | 41.78 | 42.65 | 41.78 | 2,600 | 0 | 0.1 |
22/06/2022 |
41.78
|
2,540 | 41.78 | 41.78 | 41.70 | 1,000 | 100 | 0.0 |
21/06/2022 |
41.78
|
10,100 | 42.65 | 42.65 | 41.78 | 4,500 | 0 | 0.2 |
20/06/2022 |
42.65
|
2,600 | 43.44 | 43.44 | 40.91 | 300 | 0 | 0.0 |
17/06/2022 |
43.44
|
1,900 | 43.44 | 44.05 | 39.52 | 200 | 0 | 0.0 |
16/06/2022 |
43.44
|
200 | 43.18 | 43.44 | 43.44 | 100 | 0 | 0.0 |
15/06/2022 |
43.18
|
2,900 | 43.87 | 43.87 | 42.22 | 300 | 0 | 0.0 |
14/06/2022 |
43.87
|
200 | 43.96 | 43.96 | 42.65 | 100 | 0 | 0.0 |
13/06/2022 |
43.96
|
1,200 | 44.74 | 44.74 | 43.53 | 0 | 0 | 0 |
10/06/2022 |
44.74
|
100 | 43.26 | 44.74 | 44.74 | 100 | 0 | 0.0 |
09/06/2022 |
43.26
|
1,100 | 44.74 | 44.92 | 43.26 | 100 | 0 | 0.0 |
08/06/2022 |
44.74
|
400 | 42.74 | 45.18 | 42.83 | 300 | 0 | 0.0 |
07/06/2022 |
42.74
|
2,000 | 45.88 | 45.88 | 42.31 | 0 | 0 | 0 |
06/06/2022 |
45.88
|
200 | 44.83 | 45.88 | 45.27 | 200 | 0 | 0.0 |
03/06/2022 |
44.83
|
100 | 44.74 | 44.83 | 44.83 | 100 | 0 | 0.0 |
02/06/2022 |
44.74
|
1,200 | 45.09 | 45.35 | 43.53 | 500 | 0 | 0.0 |
01/06/2022 |
45.09
|
1,300 | 45.09 | 46.75 | 43.53 | 600 | 0 | 0.0 |
31/05/2022 |
45.09
|
3,900 | 43.96 | 48.66 | 42.74 | 3,200 | 0 | 0.2 |
30/05/2022 |
43.96
|
13,100 | 42.65 | 43.96 | 42.65 | 600 | 0 | 0.0 |
27/05/2022 |
42.65
|
1,600 | 42.48 | 42.65 | 41.78 | 500 | 0 | 0.0 |
26/05/2022 |
42.48
|
840 | 42.65 | 42.92 | 42.39 | 100 | 0 | 0.0 |
25/05/2022 |
42.65
|
900 | 41.70 | 43.00 | 42.22 | 300 | 0 | 0.0 |
24/05/2022 |
41.70
|
800 | 42.48 | 42.48 | 40.91 | 200 | 0 | 0.0 |
23/05/2022 |
42.48
|
200 | 43.00 | 43.00 | 42.48 | 0 | 0 | 0 |
20/05/2022 |
43.00
|
0 | 42.65 | 43.00 | 43.00 | 0 | 0 | 0 |
19/05/2022 |
42.65
|
1,200 | 41.87 | 43.35 | 42.65 | 100 | 0 | 0.0 |
18/05/2022 |
41.87
|
2,600 | 42.92 | 43.61 | 41.78 | 300 | 0 | 0.0 |
17/05/2022 |
42.92
|
2,000 | 42.48 | 43.09 | 42.39 | 200 | 0 | 0.0 |
16/05/2022 |
42.48
|
3,100 | 39.87 | 42.65 | 40.74 | 1,500 | 0 | 0.1 |
13/05/2022 |
39.87
|
26,800 | 43.09 | 45.44 | 39.17 | 1,500 | 0 | 0.1 |
12/05/2022 |
43.09
|
700 | 42.65 | 43.70 | 42.13 | 400 | 0 | 0.0 |
11/05/2022 |
42.65
|
5,300 | 42.39 | 44.13 | 42.48 | 300 | 0 | 0.0 |
10/05/2022 |
42.39
|
17,200 | 42.48 | 42.65 | 41.87 | 300 | 200 | 0.0 |
09/05/2022 |
42.48
|
10,100 | 43.87 | 44.22 | 42.48 | 100 | 0 | 0.0 |
06/05/2022 |
43.87
|
15,900 | 43.53 | 44.83 | 42.92 | 500 | 0 | 0.0 |
05/05/2022 |
43.53
|
200 | 43.18 | 44.22 | 43.53 | 100 | 0 | 0.0 |
04/05/2022 |
43.18
|
21,100 | 44.13 | 45.01 | 43.09 | 300 | 0 | 0.0 |
29/04/2022 |
44.13
|
4,500 | 44.31 | 45.35 | 42.83 | 500 | 0 | 0.0 |
28/04/2022 |
44.31
|
5,500 | 44.40 | 45.09 | 43.53 | 200 | 0 | 0.0 |
27/04/2022 |
44.40
|
4,900 | 44.48 | 44.83 | 43.26 | 400 | 0 | 0.0 |
26/04/2022 |
44.48
|
2,700 | 45.27 | 45.27 | 41.87 | 100 | 0 | 0.0 |
25/04/2022 |
45.27
|
1,200 | 45.79 | 45.79 | 44.40 | 600 | 0 | 0.0 |
22/04/2022 |
45.79
|
900 | 44.57 | 45.79 | 45.01 | 100 | 0 | 0.0 |
21/04/2022 |
44.57
|
1,700 | 46.05 | 46.92 | 44.48 | 200 | 0 | 0.0 |
20/04/2022 |
46.05
|
13,700 | 46.14 | 47.79 | 46.05 | 3,200 | 0 | 0.2 |
19/04/2022 |
46.14
|
9,600 | 46.14 | 47.44 | 46.14 | 0 | 0 | 0 |
18/04/2022 |
46.14
|
13,300 | 46.22 | 46.83 | 46.05 | 0 | 0 | 0 |
15/04/2022 |
46.22
|
2,500 | 46.57 | 46.57 | 46.22 | 0 | 0 | 0 |
14/04/2022 |
46.57
|
2,100 | 46.22 | 47.27 | 46.22 | 200 | 0 | 0.0 |
13/04/2022 |
46.22
|
10,000 | 46.14 | 47.70 | 46.05 | 4,300 | 0 | 0.2 |
12/04/2022 |
46.14
|
35,700 | 45.96 | 46.57 | 46.05 | 4,000 | 0 | 0.2 |
08/04/2022 |
45.96
|
21,100 | 45.96 | 46.57 | 45.96 | 4,300 | 0 | 0.2 |
07/04/2022 |
45.96
|
9,100 | 45.35 | 46.57 | 45.96 | 0 | 0 | 0 |
06/04/2022 |
45.35
|
1,900 | 45.96 | 45.96 | 45.35 | 0 | 0 | 0 |
05/04/2022 |
45.96
|
38,800 | 46.05 | 46.14 | 45.27 | 18,300 | 0 | 1.0 |
04/04/2022 |
46.05
|
38,700 | 46.05 | 46.05 | 45.35 | 15,300 | 300 | 0.8 |
01/04/2022 |
46.05
|
39,300 | 48.49 | 48.49 | 45.96 | 100 | 3,000 | -0.2 |
31/03/2022 |
48.49
|
12,540 | 46.14 | 48.66 | 45.88 | 6,200 | 0 | 0.3 |
30/03/2022 |
46.14
|
200 | 46.14 | 46.14 | 45.53 | 100 | 0 | 0.0 |
29/03/2022 |
46.14
|
17,900 | 45.88 | 46.14 | 45.88 | 100 | 0 | 0.0 |
28/03/2022 |
45.88
|
11,601 | 46.48 | 46.48 | 45.79 | 0 | 9,700 | -0.5 |
25/03/2022 |
46.48
|
100 | 46.14 | 46.48 | 46.48 | 100 | 0 | 0.0 |
24/03/2022 |
46.14
|
1,900 | 46.14 | 46.31 | 45.70 | 400 | 100 | 0.0 |
23/03/2022 |
46.14
|
1,600 | 46.48 | 46.57 | 46.14 | 100 | 0 | 0.0 |
22/03/2022 |
46.48
|
1,400 | 46.14 | 46.57 | 46.48 | 200 | 0 | 0.0 |
21/03/2022 |
46.14
|
5,100 | 46.40 | 46.40 | 46.05 | 400 | 300 | 0.0 |
18/03/2022 |
46.40
|
100 | 46.40 | 46.40 | 46.40 | 100 | 0 | 0.0 |
17/03/2022 |
46.40
|
1,119 | 46.05 | 46.48 | 45.88 | 200 | 0 | 0.0 |