Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-04-22) |
-0.50 | -1.22% | 335,112 | 0 | 0 |
40
40.90
40
|
2 tháng
(2024-03-21) |
-0.20 | -0.49% | 731,312 | 1,000 | 0.0 |
40
40.90
40
|
3 tháng
(2024-02-20) |
0.10 | 0.25% | 1,300,034 | 1,000 | 0.0 |
40
40.90
40
|
6 tháng
(2023-11-22) |
0.10 | 0.25% | 2,820,801 | 1,000 | 0.0 |
40
41.70
40
|
12 tháng
(2023-05-26) |
0.80 | 2.02% | 4,708,339 | 2,000 | 0.1 |
38.50
42.80
40
|
24 tháng
(2022-05-31) |
-45.90 | -53.19% | 21,460,653 | 2,000 | 0.1 |
36.70
89
40
|
36 tháng
(2021-10-06) |
-6.40 | -13.68% | 44,300,078 | 2,000 | 0.1 |
36.70
124.50
40
|
60 tháng
(2021-10-06) |
-6.40 | -13.68% | 44,300,078 | 2,000 | 0.1 |
36.70
124.50
40
|
STT | Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
#601 | 15/12/2021 |
71.30
-0.40
|
440,800 | 71.20 | 71.30 | 70.60 | 0 | 0 | 0 |
#602 | 14/12/2021 |
71.70
-0.60
|
341,400 | 72 | 72 | 70.80 | 0 | 0 | 0 |
#603 | 13/12/2021 |
72.30
1.30
|
343,200 | 70.70 | 72.30 | 70.70 | 0 | 0 | 0 |
#604 | 10/12/2021 |
71
1.90
|
400,600 | 69.50 | 71.30 | 69.10 | 0 | 0 | 0 |
#605 | 09/12/2021 |
69.10
-2.40
|
371,800 | 71.60 | 72 | 69.10 | 0 | 0 | 0 |
#606 | 08/12/2021 |
71.50
0.20
|
386,000 | 72.50 | 72.50 | 71.20 | 0 | 0 | 0 |
#607 | 07/12/2021 |
71.30
-0.20
|
323,300 | 71.40 | 72 | 70.60 | 0 | 0 | 0 |
#608 | 06/12/2021 |
71.50
-0.50
|
371,200 | 71.90 | 71.90 | 70.30 | 0 | 0 | 0 |
#609 | 03/12/2021 |
72
0.70
|
273,100 | 71.60 | 72.60 | 71.50 | 0 | 0 | 0 |
#610 | 02/12/2021 |
71.30
0.10
|
222,003 | 71.20 | 72 | 70.80 | 0 | 0 | 0 |
#611 | 01/12/2021 |
71.20
0.30
|
240,900 | 72.50 | 72.50 | 70.90 | 0 | 0 | 0 |
#612 | 30/11/2021 |
70.90
-0.30
|
208,500 | 71.10 | 71.50 | 70.80 | 0 | 0 | 0 |
#613 | 29/11/2021 |
71.20
0.20
|
258,000 | 72.50 | 72.50 | 70.50 | 0 | 0 | 0 |
#614 | 26/11/2021 |
71
0
|
256,210 | 72.50 | 72.50 | 70.90 | 0 | 0 | 0 |
#615 | 25/11/2021 |
71
-0.90
|
337,300 | 72.20 | 72.20 | 70.50 | 0 | 0 | 0 |
#616 | 24/11/2021 |
71.90
0.30
|
230,800 | 72.80 | 72.80 | 70.80 | 0 | 0 | 0 |
#617 | 23/11/2021 |
71.60
-0.40
|
237,700 | 73.30 | 73.30 | 71.60 | 0 | 0 | 0 |
#618 | 22/11/2021 |
72
-1
|
216,550 | 73.50 | 74.50 | 72 | 0 | 0 | 0 |
#619 | 19/11/2021 |
73
-4.90
|
257,200 | 77 | 77 | 73 | 0 | 0 | 0 |
#620 | 18/11/2021 |
77.90
-1.10
|
228,200 | 75.80 | 78 | 75 | 0 | 0 | 0 |
#621 | 17/11/2021 |
79
6.80
|
349,200 | 72.80 | 79 | 72.40 | 0 | 0 | 0 |
#622 | 16/11/2021 |
72.20
-4.60
|
300,200 | 76 | 76 | 71.30 | 0 | 0 | 0 |
#623 | 15/11/2021 |
76.80
6.10
|
275,700 | 72 | 76.80 | 70.80 | 0 | 0 | 0 |
#624 | 12/11/2021 |
70.70
0.80
|
244,260 | 70 | 71.40 | 69.50 | 0 | 0 | 0 |
#625 | 11/11/2021 |
69.90
0.20
|
255,800 | 69 | 71.50 | 69 | 0 | 0 | 0 |
#626 | 10/11/2021 |
69.70
0.90
|
241,100 | 70 | 71 | 68.90 | 0 | 0 | 0 |
#627 | 09/11/2021 |
68.80
1
|
174,600 | 70 | 72.20 | 68.60 | 0 | 0 | 0 |
#628 | 08/11/2021 |
67.80
-4.30
|
295,600 | 73.80 | 74 | 67.80 | 0 | 0 | 0 |
#629 | 05/11/2021 |
72.10
0
|
192,500 | 73.60 | 75.80 | 72.10 | 0 | 0 | 0 |
#630 | 04/11/2021 |
72.10
0.30
|
315,200 | 71.80 | 74.30 | 71.10 | 0 | 0 | 0 |
#631 | 03/11/2021 |
71.80
-0.40
|
335,305 | 73.80 | 73.80 | 71.30 | 0 | 0 | 0 |
#632 | 02/11/2021 |
72.20
1.20
|
257,100 | 71 | 73.60 | 71 | 0 | 0 | 0 |
#633 | 01/11/2021 |
71
-3.50
|
255,801 | 75.50 | 77 | 71 | 0 | 0 | 0 |
#634 | 29/10/2021 |
74.50
-5.50
|
194,730 | 80 | 80.70 | 74.50 | 0 | 0 | 0 |
#635 | 28/10/2021 |
80
1.10
|
214,006 | 78 | 80 | 78 | 0 | 0 | 0 |
#636 | 27/10/2021 |
78.90
2.10
|
288,564 | 77 | 80 | 76.90 | 0 | 0 | 0 |
#637 | 26/10/2021 |
76.80
-0.30
|
275,500 | 79.80 | 80 | 75.10 | 0 | 0 | 0 |
#638 | 25/10/2021 |
77.10
1.30
|
371,200 | 77.50 | 80 | 76.10 | 0 | 0 | 0 |
#639 | 22/10/2021 |
75.80
0.70
|
231,760 | 75.10 | 80 | 73.90 | 0 | 0 | 0 |
#640 | 21/10/2021 |
75.10
-3.90
|
266,700 | 84.60 | 84.60 | 73.40 | 0 | 0 | 0 |
#641 | 20/10/2021 |
79
7.10
|
174,100 | 73 | 79 | 72 | 0 | 0 | 0 |
#642 | 19/10/2021 |
71.90
5.70
|
266,500 | 66.20 | 72.80 | 66.20 | 0 | 0 | 0 |
#643 | 18/10/2021 |
66.20
-7.10
|
403,700 | 73.30 | 73.30 | 66.20 | 0 | 0 | 0 |
#644 | 15/10/2021 |
73.30
-3.10
|
288,200 | 82 | 82 | 71.10 | 0 | 0 | 0 |
#645 | 14/10/2021 |
76.40
1.30
|
652,100 | 82.60 | 82.60 | 70 | 0 | 0 | 0 |
#646 | 13/10/2021 |
75.10
6.80
|
91,000 | 75.10 | 75.10 | 75.10 | 0 | 0 | 0 |
#647 | 12/10/2021 |
68.30
6.20
|
13,000 | 68.30 | 68.30 | 68.30 | 0 | 0 | 0 |
#648 | 11/10/2021 |
62.10
5.60
|
2,000 | 62.10 | 62.10 | 62.10 | 0 | 0 | 0 |
#649 | 08/10/2021 |
56.50
5.10
|
16,800 | 56.50 | 56.50 | 56.50 | 0 | 0 | 0 |
#650 | 07/10/2021 |
51.40
4.60
|
3,900 | 51.40 | 51.40 | 51.40 | 0 | 0 | 0 |
#651 | 06/10/2021 |
46.80
0
|
74,100 | 46.80 | 46.80 | 46.80 | 0 | 0 | 0 |