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) |
-0.40 | -2.92% | 2,623,100 | -5,700 | -0.1 |
12.80
13.70
13.30
|
2 tháng
(2024-07-22) |
-0.50 | -3.62% | 4,706,100 | -1,470 | -0.0 |
12.80
14.20
13.30
|
3 tháng
(2024-06-21) |
-0.50 | -3.62% | 8,276,000 | -24,350 | -0.3 |
12.80
14.20
13.30
|
6 tháng
(2024-03-25) |
-3.50 | -20.83% | 26,157,393 | -72,800 | -1.2 |
12.70
16.80
13.30
|
12 tháng
(2023-09-25) |
-2.90 | -17.90% | 72,104,016 | 12,600 | 0.2 |
12.60
17.40
13.30
|
24 tháng
(2022-09-30) |
-4.40 | -24.86% | 159,922,239 | 35,000 | 0.2 |
8.10
21.40
13.30
|
36 tháng
(2021-10-05) |
-15.53 | -53.87% | 297,753,322 | 34,900 | 0.2 |
8.10
61.08
13.30
|
60 tháng
(2019-10-16) |
6.26 | 88.88% | 316,254,539 | 36,300 | 0.1 |
5
61.08
13.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
26/04/2022 |
29.08
|
720,100 | 29.17 | 29.17 | 26.25 | 0 | 0 | 0 |
25/04/2022 |
29.17
|
582,800 | 32.33 | 33.33 | 29.17 | 0 | 0 | 0 |
22/04/2022 |
32.33
|
435,900 | 32.67 | 34.92 | 30.58 | 0 | 0 | 0 |
21/04/2022 |
32.67
|
986,400 | 32.67 | 35 | 30 | 0 | 0 | 0 |
20/04/2022 |
32.67
|
819,800 | 36.08 | 37.50 | 32.67 | 0 | 0 | 0 |
19/04/2022 |
36.08
|
581,700 | 40 | 40.75 | 36.08 | 0 | 0 | 0 |
18/04/2022 |
40
|
794,200 | 42.08 | 42.33 | 38.25 | 0 | 0 | 0 |
15/04/2022 |
42.08
|
376,200 | 42.92 | 43.33 | 42.08 | 0 | 0 | 0 |
14/04/2022 |
42.92
|
261,100 | 43.33 | 44 | 42.92 | 0 | 0 | 0 |
13/04/2022 |
43.33
|
796,557 | 41.67 | 43.33 | 40.67 | 0 | 0 | 0 |
12/04/2022 |
41.67
|
497,300 | 44 | 44.83 | 41.67 | 0 | 0 | 0 |
08/04/2022 |
44
|
450,367 | 44.83 | 45.83 | 43.75 | 0 | 0 | 0 |
07/04/2022 |
44.83
|
846,009 | 46.50 | 47.33 | 44.83 | 0 | 0 | 0 |
06/04/2022 |
46.50
|
533,013 | 47.25 | 48.33 | 44 | 0 | 0 | 0 |
05/04/2022 |
47.25
|
1,193,456 | 46.83 | 49.17 | 46.33 | 0 | 0 | 0 |
04/04/2022 |
46.83
|
1,396,350 | 43.67 | 47.08 | 43.92 | 0 | 0 | 0 |
01/04/2022 |
43.67
|
285,800 | 43.33 | 43.67 | 43 | 0 | 0 | 0 |
31/03/2022 |
43.33
|
310,200 | 43.17 | 43.92 | 42.92 | 0 | 0 | 0 |
30/03/2022 |
43.17
|
603,000 | 44.58 | 44.75 | 42.75 | 0 | 0 | 0 |
29/03/2022 |
44.58
|
656,674 | 44 | 45 | 43.75 | 0 | 0 | 0 |
28/03/2022 |
44
|
591,667 | 46 | 46.08 | 43.50 | 0 | 0 | 0 |
25/03/2022 |
46
|
350,900 | 46.25 | 46.67 | 45.83 | 0 | 0 | 0 |
24/03/2022 |
46.25
|
773,306 | 45.58 | 47.25 | 45.58 | 0 | 0 | 0 |
23/03/2022 |
45.58
|
626,500 | 45 | 45.58 | 44.83 | 0 | 0 | 0 |
22/03/2022 |
45
|
547,910 | 44.83 | 46.08 | 44.83 | 0 | 0 | 0 |
21/03/2022 |
44.83
|
330,371 | 44.83 | 45 | 44.42 | 0 | 0 | 0 |
18/03/2022 |
44.83
|
299,700 | 44.75 | 45.83 | 44.58 | 0 | 0 | 0 |
17/03/2022 |
44.75
|
384,700 | 43.83 | 44.83 | 44.17 | 0 | 0 | 0 |
16/03/2022 |
43.83
|
383,630 | 42.83 | 44.08 | 43 | 0 | 0 | 0 |
15/03/2022 |
42.83
|
507,630 | 42.42 | 43.08 | 42 | 0 | 0 | 0 |
14/03/2022 |
42.42
|
623,500 | 43.75 | 44.17 | 42.17 | 0 | 0 | 0 |
11/03/2022 |
43.75
|
390,800 | 45 | 45.75 | 43.75 | 0 | 0 | 0 |
10/03/2022 |
45
|
588,600 | 43.75 | 46.33 | 43.92 | 0 | 0 | 0 |
09/03/2022 |
43.75
|
903,900 | 44 | 44.17 | 42 | 0 | 0 | 0 |
08/03/2022 |
44
|
971,522 | 45.58 | 45.58 | 44 | 0 | 0 | 0 |
07/03/2022 |
45.58
|
799,517 | 46.67 | 46.67 | 45.50 | 0 | 0 | 0 |
04/03/2022 |
46.67
|
798,930 | 46.92 | 50 | 46.67 | 0 | 0 | 0 |
03/03/2022 |
46.92
|
1,078,834 | 45.92 | 47 | 44.75 | 0 | 0 | 0 |
02/03/2022 |
45.92
|
1,356,940 | 48.33 | 48.33 | 45.83 | 0 | 0 | 0 |
01/03/2022 |
48.33
|
1,032,415 | 48.75 | 48.83 | 47.33 | 0 | 0 | 0 |
28/02/2022 |
48.75
|
1,643,571 | 47.92 | 50.42 | 48 | 0 | 0 | 0 |
25/02/2022 |
47.92
|
1,856,423 | 44.92 | 48.67 | 45.58 | 0 | 0 | 0 |
24/02/2022 |
44.92
|
1,860,500 | 45 | 47 | 43 | 0 | 0 | 0 |
23/02/2022 |
45
|
352,540 | 44.50 | 45.33 | 44.17 | 0 | 0 | 0 |
22/02/2022 |
44.50
|
519,300 | 45.42 | 45.42 | 43.83 | 0 | 0 | 0 |
21/02/2022 |
45.42
|
826,722 | 44.17 | 46.17 | 44.17 | 0 | 0 | 0 |
18/02/2022 |
44.17
|
499,200 | 44.08 | 44.42 | 43.17 | 0 | 0 | 0 |
17/02/2022 |
44.08
|
323,530 | 44.08 | 44.67 | 43.83 | 0 | 0 | 0 |
16/02/2022 |
44.08
|
583,374 | 44.17 | 44.83 | 43.92 | 0 | 0 | 0 |
15/02/2022 |
44.17
|
205,110 | 43.83 | 44.33 | 42.67 | 0 | 0 | 0 |
14/02/2022 |
43.83
|
514,214 | 45.83 | 45.83 | 43.83 | 0 | 0 | 0 |
11/02/2022 |
45.83
|
1,300,520 | 44.08 | 47.50 | 43.75 | 0 | 0 | 0 |
10/02/2022 |
44.08
|
341,801 | 43.92 | 44.42 | 43.67 | 0 | 0 | 0 |
09/02/2022 |
43.92
|
375,500 | 43 | 44.08 | 42.17 | 0 | 0 | 0 |
08/02/2022 |
43
|
265,000 | 43.92 | 44.58 | 42.83 | 0 | 0 | 0 |
07/02/2022 |
43.92
|
266,006 | 43.92 | 45 | 43.67 | 0 | 0 | 0 |
28/01/2022 |
43.92
|
291,911 | 43.25 | 43.92 | 41.75 | 0 | 0 | 0 |
27/01/2022 |
43.25
|
405,514 | 42.92 | 43.33 | 41.67 | 0 | 0 | 0 |
26/01/2022 |
42.92
|
432,900 | 41.75 | 43.17 | 41.25 | 0 | 0 | 0 |
25/01/2022 |
41.75
|
684,855 | 40.50 | 41.92 | 37.50 | 0 | 0 | 0 |
24/01/2022 |
40.50
|
878,700 | 44.92 | 44.92 | 40.50 | 0 | 0 | 0 |
21/01/2022 |
44.92
|
361,217 | 44.17 | 45.67 | 44 | 0 | 0 | 0 |
20/01/2022 |
44.17
|
737,999 | 40.75 | 44.33 | 40.83 | 0 | 0 | 0 |
19/01/2022 |
40.75
|
849,600 | 39.17 | 40.83 | 38.83 | 0 | 0 | 0 |
18/01/2022 |
39.17
|
1,047,300 | 43.50 | 43.50 | 39.17 | 0 | 0 | 0 |
17/01/2022 |
43.50
|
1,778,590 | 48.33 | 49.92 | 43.50 | 0 | 0 | 0 |
14/01/2022 |
48.33
|
596,210 | 48.33 | 51.67 | 43.50 | 0 | 0 | 0 |
13/01/2022 |
48.33
|
1,297,000 | 52.50 | 54.17 | 48.33 | 0 | 0 | 0 |
12/01/2022 |
52.50
|
1,489,890 | 55.42 | 55.42 | 50.58 | 0 | 0 | 0 |
11/01/2022 |
55.42
|
1,094,610 | 58.67 | 58.75 | 54.58 | 0 | 0 | 0 |
10/01/2022 |
58.67
|
1,462,402 | 58.17 | 62.42 | 57.75 | 0 | 0 | 0 |
07/01/2022 |
58.17
|
2,414,090 | 54.17 | 59 | 53.75 | 0 | 0 | 0 |
06/01/2022 |
54.17
|
1,300,148 | 54.17 | 55 | 52.83 | 0 | 0 | 0 |
05/01/2022 |
54.17
|
628,748 | 55.17 | 55.42 | 53.75 | 0 | 0 | 0 |
04/01/2022 |
55.17
|
695,700 | 54 | 55.17 | 48.67 | 0 | 0 | 0 |
31/12/2021 |
54
|
479,000 | 52.33 | 54 | 52.17 | 0 | 0 | 0 |
30/12/2021 |
52.33
|
466,862 | 51.58 | 53.50 | 50.83 | 0 | 0 | 0 |
29/12/2021 |
51.58
|
1,084,198 | 52.83 | 53.25 | 50.25 | 0 | 0 | 0 |
28/12/2021 |
52.83
|
1,057,465 | 54.58 | 54.58 | 52.58 | 0 | 0 | 0 |
27/12/2021 |
54.58
|
264,800 | 54.17 | 54.83 | 53.67 | 0 | 0 | 0 |
24/12/2021 |
54.17
|
317,445 | 54.58 | 55 | 53.33 | 0 | 0 | 0 |
23/12/2021 |
54.58
|
450,000 | 56 | 56.58 | 53.33 | 0 | 0 | 0 |
22/12/2021 |
56
|
411,500 | 55.92 | 56.67 | 55.50 | 0 | 0 | 0 |
21/12/2021 |
55.92
|
707,900 | 56.92 | 57 | 55.83 | 0 | 0 | 0 |
20/12/2021 |
56.92
|
626,324 | 55.75 | 59.08 | 55.75 | 0 | 0 | 0 |
17/12/2021 |
55.75
|
407,800 | 55.67 | 56.67 | 55.42 | 0 | 0 | 0 |
16/12/2021 |
55.67
|
405,800 | 55 | 58.33 | 54.92 | 0 | 0 | 0 |
15/12/2021 |
55
|
840,100 | 57.50 | 57.50 | 55 | 0 | 0 | 0 |
14/12/2021 |
57.50
|
424,000 | 58.92 | 59.17 | 57.08 | 0 | 0 | 0 |
13/12/2021 |
58.92
|
394,300 | 58.33 | 60.42 | 57.92 | 0 | 0 | 0 |
10/12/2021 |
58.33
|
473,000 | 57.75 | 59.58 | 57.75 | 0 | 0 | 0 |
09/12/2021 |
57.75
|
479,364 | 56.67 | 57.75 | 55.67 | 0 | 0 | 0 |
08/12/2021 |
56.67
|
311,900 | 57.08 | 57.42 | 54.17 | 0 | 0 | 0 |
07/12/2021 |
57.08
|
280,800 | 57.08 | 58.25 | 55.83 | 0 | 0 | 0 |
06/12/2021 |
57.08
|
871,555 | 56.08 | 58.33 | 55 | 0 | 0 | 0 |
03/12/2021 |
56.08
|
659,000 | 53.33 | 56.25 | 54.17 | 0 | 0 | 0 |
02/12/2021 |
53.33
|
777,322 | 55 | 55.42 | 52.50 | 0 | 0 | 0 |
01/12/2021 |
55
|
857,351 | 57.33 | 57.33 | 54.83 | 0 | 0 | 0 |
30/11/2021 |
57.33
|
663,122 | 58.50 | 59.17 | 56.58 | 0 | 0 | 0 |
29/11/2021 |
58.50
|
556,020 | 59.58 | 59.58 | 55.83 | 0 | 0 | 0 |