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) |
26/04/2022 |
43
|
211,000 | 41.80 | 43 | 40.50 | 1,000 | 0 | 0.0 |
25/04/2022 |
41.80
|
167,000 | 42.20 | 42.20 | 41 | 0 | 0 | 0 |
22/04/2022 |
42.20
|
209,700 | 41.40 | 42.20 | 41 | 0 | 100 | -0.0 |
21/04/2022 |
41.40
|
202,600 | 41.50 | 42 | 40 | 0 | 0 | 0 |
20/04/2022 |
41.50
|
587,300 | 41.10 | 41.50 | 39.20 | 0 | 0 | 0 |
19/04/2022 |
41.10
|
203,000 | 41.70 | 42.50 | 41 | 0 | 0 | 0 |
18/04/2022 |
41.70
|
593,600 | 40 | 41.80 | 39.30 | 0 | 0 | 0 |
15/04/2022 |
40
|
169,600 | 39.20 | 40 | 39 | 0 | 0 | 0 |
14/04/2022 |
39.20
|
166,200 | 40.10 | 40.50 | 39.20 | 0 | 0 | 0 |
13/04/2022 |
40.10
|
198,400 | 40.80 | 40.80 | 39.50 | 0 | 0 | 0 |
12/04/2022 |
40.80
|
217,000 | 40.50 | 42 | 39.50 | 0 | 0 | 0 |
08/04/2022 |
40.50
|
167,000 | 40.50 | 41.50 | 39.50 | 0 | 0 | 0 |
07/04/2022 |
40.50
|
320,603 | 42.40 | 42.40 | 40.50 | 0 | 0 | 0 |
06/04/2022 |
42.40
|
305,700 | 40.60 | 42.40 | 40.70 | 0 | 0 | 0 |
05/04/2022 |
40.60
|
301,500 | 42.50 | 42.50 | 40.60 | 0 | 0 | 0 |
04/04/2022 |
42.50
|
192,700 | 41.40 | 42.90 | 41 | 0 | 0 | 0 |
01/04/2022 |
41.40
|
323,100 | 42 | 42 | 41 | 0 | 0 | 0 |
31/03/2022 |
42
|
179,600 | 42.10 | 42.40 | 41 | 0 | 800 | -0.0 |
30/03/2022 |
42.10
|
214,101 | 42.60 | 42.90 | 42 | 0 | 0 | 0 |
29/03/2022 |
42.60
|
386,600 | 42.50 | 42.90 | 41.80 | 0 | 0 | 0 |
28/03/2022 |
42.50
|
160,900 | 42.80 | 43 | 41.20 | 0 | 0 | 0 |
25/03/2022 |
42.80
|
180,523 | 43 | 43 | 42 | 0 | 0 | 0 |
24/03/2022 |
43
|
198,300 | 42.80 | 43 | 41.60 | 0 | 0 | 0 |
23/03/2022 |
42.80
|
158,600 | 42.80 | 43.30 | 42 | 0 | 0 | 0 |
22/03/2022 |
42.80
|
203,100 | 41.90 | 42.80 | 41.40 | 0 | 0 | 0 |
21/03/2022 |
41.90
|
161,400 | 41.50 | 41.90 | 41.30 | 0 | 0 | 0 |
18/03/2022 |
41.50
|
151,123 | 42.50 | 43 | 41.20 | 0 | 0 | 0 |
17/03/2022 |
42.50
|
145,700 | 43 | 44 | 41.50 | 0 | 0 | 0 |
16/03/2022 |
43
|
178,000 | 42.50 | 44 | 41 | 0 | 0 | 0 |
15/03/2022 |
42.50
|
125,000 | 43.80 | 43.80 | 41.10 | 0 | 0 | 0 |
14/03/2022 |
43.80
|
145,800 | 41.90 | 44 | 41 | 0 | 0 | 0 |
11/03/2022 |
41.90
|
151,400 | 40.20 | 42 | 39 | 500 | 0 | 0.0 |
10/03/2022 |
40.20
|
143,300 | 44.20 | 46 | 40.20 | 0 | 0 | 0 |
09/03/2022 |
44.20
|
128,300 | 45.90 | 46.40 | 44.20 | 0 | 0 | 0 |
08/03/2022 |
45.90
|
114,700 | 47 | 47 | 44.50 | 0 | 0 | 0 |
07/03/2022 |
47
|
140,900 | 45.80 | 47 | 44.50 | 0 | 0 | 0 |
04/03/2022 |
45.80
|
104,401 | 42.60 | 45.80 | 43 | 0 | 0 | 0 |
03/03/2022 |
42.60
|
321,100 | 47 | 49 | 42.30 | 0 | 0 | 0 |
02/03/2022 |
47
|
127,000 | 48 | 49 | 47 | 0 | 0 | 0 |
01/03/2022 |
48
|
210,000 | 47.50 | 48.40 | 47 | 0 | 0 | 0 |
28/02/2022 |
47.50
|
154,600 | 47.90 | 49.50 | 47.50 | 0 | 0 | 0 |
25/02/2022 |
47.90
|
341,200 | 48.60 | 49 | 47.30 | 700 | 0 | 0.0 |
24/02/2022 |
48.60
|
140,500 | 49.40 | 50.50 | 47.40 | 0 | 0 | 0 |
23/02/2022 |
49.40
|
209,900 | 49.40 | 50 | 49 | 0 | 0 | 0 |
22/02/2022 |
49.40
|
933,500 | 49 | 50 | 48.80 | 0 | 0 | 0 |
21/02/2022 |
49
|
218,800 | 48.70 | 50.90 | 49 | 0 | 0 | 0 |
18/02/2022 |
48.70
|
203,600 | 49 | 49 | 48.20 | 0 | 0 | 0 |
17/02/2022 |
49
|
913,600 | 48.70 | 49 | 48 | 0 | 0 | 0 |
16/02/2022 |
48.70
|
214,800 | 48 | 48.90 | 48 | 0 | 0 | 0 |
15/02/2022 |
48
|
203,200 | 48.30 | 48.50 | 48 | 0 | 0 | 0 |
14/02/2022 |
48.30
|
374,800 | 48.20 | 49 | 47 | 0 | 0 | 0 |
11/02/2022 |
48.20
|
480,900 | 48.40 | 49 | 47.20 | 0 | 0 | 0 |
10/02/2022 |
48.40
|
412,300 | 49.10 | 49.80 | 47.50 | 0 | 0 | 0 |
09/02/2022 |
49.10
|
270,400 | 49.90 | 50 | 49.10 | 0 | 0 | 0 |
08/02/2022 |
49.90
|
759,800 | 50 | 50 | 48.20 | 0 | 0 | 0 |
07/02/2022 |
50
|
423,300 | 51.50 | 53 | 47 | 0 | 0 | 0 |
28/01/2022 |
51.50
|
154,300 | 51.50 | 54.40 | 49.20 | 0 | 0 | 0 |
27/01/2022 |
51.50
|
297,001 | 52 | 52 | 49 | 0 | 0 | 0 |
26/01/2022 |
52
|
147,300 | 51.40 | 52.20 | 49.30 | 0 | 0 | 0 |
25/01/2022 |
51.40
|
272,900 | 48 | 52.60 | 47.50 | 0 | 0 | 0 |
24/01/2022 |
48
|
405,800 | 52.80 | 54.50 | 48 | 0 | 0 | 0 |
21/01/2022 |
52.80
|
289,400 | 48 | 52.80 | 45 | 0 | 0 | 0 |
20/01/2022 |
48
|
415,100 | 46 | 50 | 46 | 0 | 0 | 0 |
19/01/2022 |
46
|
322,500 | 48 | 50.90 | 46 | 0 | 0 | 0 |
18/01/2022 |
48
|
513,700 | 50.90 | 51 | 46 | 0 | 0 | 0 |
17/01/2022 |
50.90
|
637,200 | 50.10 | 51 | 45.10 | 0 | 0 | 0 |
14/01/2022 |
50.10
|
299,800 | 54 | 57 | 50 | 0 | 0 | 0 |
13/01/2022 |
54
|
2,375,845 | 49.10 | 54 | 48.90 | 0 | 0 | 0 |
12/01/2022 |
49.10
|
1,520,300 | 44.70 | 49.10 | 44.70 | 0 | 0 | 0 |
11/01/2022 |
44.70
|
571,600 | 40.70 | 44.70 | 40 | 0 | 1,900 | -0.1 |
10/01/2022 |
40.70
|
4,200 | 40.30 | 42 | 38.10 | 0 | 0 | 0 |
07/01/2022 |
40.30
|
41,000 | 39.50 | 40.50 | 37.50 | 0 | 0 | 0 |
06/01/2022 |
39.50
|
7,500 | 40.20 | 40.90 | 39.50 | 0 | 0 | 0 |
05/01/2022 |
40.20
|
6,500 | 39.20 | 40.60 | 40.20 | 0 | 0 | 0 |
04/01/2022 |
39.20
|
27,000 | 40.90 | 40.90 | 39.20 | 0 | 0 | 0 |
31/12/2021 |
40.90
|
5,100 | 40.60 | 40.90 | 39.90 | 0 | 0 | 0 |
30/12/2021 |
40.60
|
7,200 | 40.90 | 40.90 | 39.50 | 0 | 0 | 0 |
29/12/2021 |
40.90
|
4,100 | 39.90 | 40.90 | 39 | 0 | 0 | 0 |
28/12/2021 |
39.90
|
20,000 | 39 | 39.90 | 35.20 | 0 | 1,700 | -0.1 |
27/12/2021 |
39
|
7,800 | 37.60 | 39 | 35 | 0 | 1,200 | -0.0 |
24/12/2021 |
37.60
|
35,600 | 38.20 | 38.20 | 34.40 | 0 | 0 | 0 |
23/12/2021 |
38.20
|
8,700 | 36 | 39 | 33.20 | 1,700 | 0 | 0.1 |
22/12/2021 |
36
|
8,600 | 38.70 | 38.70 | 35 | 0 | 0 | 0 |
21/12/2021 |
38.70
|
3,200 | 36.80 | 39.90 | 34.50 | 0 | 0 | 0 |
20/12/2021 |
36.80
|
12,000 | 36.80 | 39.60 | 34.50 | 0 | 0 | 0 |
17/12/2021 |
36.80
|
4,400 | 34.50 | 36.80 | 35 | 0 | 0 | 0 |
16/12/2021 |
34.50
|
2,100 | 37.50 | 37.50 | 34.50 | 0 | 0 | 0 |
15/12/2021 |
37.50
|
1,500 | 35.40 | 37.50 | 37.50 | 0 | 0 | 0 |
14/12/2021 |
35.40
|
96,800 | 32.20 | 35.40 | 31.20 | 0 | 0 | 0 |
13/12/2021 |
32.20
|
6,000 | 33.10 | 33.90 | 32.10 | 0 | 1,200 | -0.0 |
10/12/2021 |
33.10
|
3,400 | 33 | 34.90 | 33.10 | 0 | 0 | 0 |
09/12/2021 |
33
|
93,700 | 34 | 36 | 33 | 0 | 0 | 0 |
08/12/2021 |
34
|
23,200 | 37 | 37 | 34 | 0 | 200 | -0.0 |
07/12/2021 |
37
|
24,400 | 33.90 | 37 | 34.50 | 0 | 0 | 0 |
06/12/2021 |
33.90
|
93,600 | 32.80 | 33.90 | 32.70 | 0 | 0 | 0 |
03/12/2021 |
32.80
|
26,215 | 32.50 | 32.80 | 32 | 0 | 0 | 0 |
02/12/2021 |
32.50
|
48,700 | 32 | 32.90 | 32 | 0 | 0 | 0 |
01/12/2021 |
32
|
53,010 | 31.50 | 32 | 30.10 | 0 | 0 | 0 |
30/11/2021 |
31.50
|
39,100 | 31.30 | 31.60 | 31.40 | 0 | 0 | 0 |
29/11/2021 |
31.30
|
49,100 | 31.20 | 31.40 | 31.10 | 0 | 0 | 0 |