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) |
1.50 | 2.56% | 2,900 | 0 | 0 |
58.50
60
60
|
2 tháng
(2024-07-22) |
0 | 0% | 3,000 | 0 | 0 |
58.50
60
60
|
3 tháng
(2024-06-21) |
2.50 | 4.35% | 5,900 | -1,200 | -0.1 |
56.30
60.40
60
|
6 tháng
(2024-03-25) |
1.51 | 2.58% | 19,900 | -2,100 | -0.1 |
54.92
60.40
60
|
12 tháng
(2023-09-25) |
8.11 | 15.63% | 113,500 | -13,800 | -0.7 |
48.36
65.13
60
|
24 tháng
(2022-09-30) |
12.36 | 25.95% | 225,300 | -17,602 | -1.2 |
43.11
65.13
60
|
36 tháng
(2021-10-05) |
9.33 | 18.40% | 340,000 | -17,412 | -1.5 |
38.27
65.13
60
|
60 tháng
(2019-10-16) |
23.31 | 63.54% | 1,782,880 | -80,372 | -4.1 |
34.81
82.04
60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
13/04/2022 |
42.71
|
100 | 42.81 | 42.81 | 42.71 | 0 | 0 | 0 |
12/04/2022 |
42.81
|
2,300 | 42.42 | 45.17 | 39.48 | 0 | 0 | 0 |
08/04/2022 |
42.42
|
1,000 | 42.57 | 42.57 | 42.37 | 0 | 0 | 0 |
07/04/2022 |
42.57
|
800 | 44.50 | 44.50 | 41.79 | 0 | 0 | 0 |
06/04/2022 |
44.50
|
800 | 44.59 | 44.59 | 41.75 | 0 | 0 | 0 |
05/04/2022 |
44.59
|
1,000 | 44.01 | 45.70 | 41.36 | 0 | 0 | 0 |
04/04/2022 |
44.01
|
1,000 | 41.17 | 44.01 | 41.12 | 0 | 0 | 0 |
01/04/2022 |
41.17
|
3,800 | 44.21 | 46.67 | 41.12 | 0 | 0 | 0 |
31/03/2022 |
44.21
|
600 | 43.29 | 45.51 | 40.35 | 0 | 0 | 0 |
30/03/2022 |
43.29
|
0 | 43.29 | 43.29 | 43.29 | 0 | 0 | 0 |
29/03/2022 |
43.29
|
3,000 | 41.46 | 43.29 | 38.85 | 0 | 0 | 0 |
28/03/2022 |
41.46
|
1,000 | 41.46 | 41.46 | 41.46 | 0 | 0 | 0 |
25/03/2022 |
41.46
|
300 | 41.46 | 41.46 | 41.46 | 0 | 0 | 0 |
24/03/2022 |
41.46
|
400 | 41.50 | 41.50 | 40.59 | 0 | 0 | 0 |
23/03/2022 |
41.50
|
1,300 | 41.79 | 41.79 | 41.50 | 0 | 0 | 0 |
22/03/2022 |
41.79
|
700 | 41.79 | 41.79 | 41.79 | 0 | 0 | 0 |
21/03/2022 |
41.79
|
800 | 41.75 | 41.79 | 41.79 | 0 | 0 | 0 |
18/03/2022 |
41.75
|
300 | 41.70 | 41.79 | 41.75 | 0 | 0 | 0 |
17/03/2022 |
41.70
|
600 | 44.30 | 44.35 | 41.55 | 0 | 0 | 0 |
16/03/2022 |
44.30
|
300 | 44.30 | 44.30 | 44.30 | 0 | 0 | 0 |
15/03/2022 |
44.30
|
300 | 44.40 | 44.40 | 43.44 | 0 | 100 | -0.0 |
14/03/2022 |
44.40
|
1,000 | 42.47 | 45.12 | 42.47 | 0 | 400 | -0.0 |
11/03/2022 |
42.47
|
100 | 41.84 | 42.47 | 42.47 | 0 | 0 | 0 |
10/03/2022 |
41.84
|
100 | 44.88 | 44.88 | 41.84 | 0 | 0 | 0 |
09/03/2022 |
44.88
|
0 | 44.88 | 44.88 | 44.88 | 0 | 0 | 0 |
08/03/2022 |
44.88
|
100 | 44.59 | 44.88 | 44.88 | 0 | 0 | 0 |
07/03/2022 |
44.59
|
400 | 44.69 | 44.69 | 44.59 | 0 | 0 | 0 |
04/03/2022 |
44.69
|
500 | 44.83 | 44.83 | 44.69 | 0 | 0 | 0 |
03/03/2022 |
44.83
|
800 | 48.07 | 48.07 | 44.74 | 0 | 0 | 0 |
02/03/2022 |
48.07
|
1,300 | 51.64 | 51.64 | 48.07 | 0 | 0 | 0 |
01/03/2022 |
51.64
|
0 | 51.64 | 51.64 | 51.64 | 0 | 0 | 0 |
28/02/2022 |
51.64
|
2,200 | 48.26 | 51.64 | 44.88 | 0 | 0 | 0 |
25/02/2022 |
48.26
|
1,700 | 45.32 | 48.26 | 43.44 | 0 | 0 | 0 |
24/02/2022 |
45.32
|
2,600 | 46.33 | 46.33 | 43.44 | 2,500 | 0 | 0.1 |
23/02/2022 |
46.33
|
1,200 | 46.33 | 46.33 | 43.97 | 0 | 0 | 0 |
22/02/2022 |
46.33
|
200 | 43.44 | 46.33 | 46.33 | 0 | 0 | 0 |
21/02/2022 |
43.44
|
200 | 44.88 | 44.88 | 41.94 | 0 | 0 | 0 |
18/02/2022 |
44.88
|
3,500 | 42.37 | 45.32 | 39.62 | 0 | 0 | 0 |
17/02/2022 |
42.37
|
0 | 42.37 | 42.37 | 42.37 | 0 | 0 | 0 |
16/02/2022 |
42.37
|
0 | 42.37 | 42.37 | 42.37 | 0 | 0 | 0 |
15/02/2022 |
42.37
|
0 | 42.37 | 42.37 | 42.37 | 0 | 0 | 0 |
14/02/2022 |
42.37
|
500 | 41.50 | 42.47 | 38.66 | 0 | 0 | 0 |
11/02/2022 |
41.50
|
0 | 41.50 | 41.50 | 41.50 | 0 | 0 | 0 |
10/02/2022 |
41.50
|
1,500 | 41.50 | 41.99 | 41.50 | 0 | 0 | 0 |
09/02/2022 |
41.50
|
200 | 41.50 | 41.50 | 41.50 | 0 | 0 | 0 |
08/02/2022 |
41.50
|
300 | 44.26 | 44.26 | 41.17 | 0 | 0 | 0 |
07/02/2022 |
44.26
|
200 | 43.44 | 44.26 | 40.39 | 0 | 0 | 0 |
28/01/2022 |
43.44
|
0 | 43.44 | 43.44 | 43.44 | 0 | 0 | 0 |
27/01/2022 |
43.44
|
0 | 43.44 | 43.44 | 43.44 | 0 | 0 | 0 |
26/01/2022 |
43.44
|
100 | 46.04 | 46.04 | 43.44 | 0 | 0 | 0 |
25/01/2022 |
46.04
|
0 | 46.04 | 46.04 | 46.04 | 0 | 0 | 0 |
24/01/2022 |
46.04
|
0 | 46.04 | 46.04 | 46.04 | 0 | 0 | 0 |
21/01/2022 |
46.04
|
200 | 43.44 | 46.04 | 40.54 | 0 | 0 | 0 |
20/01/2022 |
43.44
|
100 | 45.75 | 45.75 | 43.44 | 0 | 0 | 0 |
19/01/2022 |
45.75
|
0 | 45.75 | 45.75 | 45.75 | 0 | 0 | 0 |
18/01/2022 |
45.75
|
100 | 47.83 | 47.83 | 45.75 | 0 | 0 | 0 |
17/01/2022 |
47.83
|
0 | 47.83 | 47.83 | 47.83 | 0 | 0 | 0 |
14/01/2022 |
47.83
|
1,100 | 48.26 | 48.26 | 47.83 | 0 | 0 | 0 |
13/01/2022 |
48.26
|
0 | 48.26 | 48.26 | 48.26 | 0 | 0 | 0 |
12/01/2022 |
48.26
|
1,200 | 49.13 | 49.13 | 45.70 | 300 | 0 | 0.0 |
11/01/2022 |
49.13
|
4,100 | 46.14 | 49.13 | 42.95 | 0 | 0 | 0 |
10/01/2022 |
46.14
|
0 | 46.14 | 46.14 | 46.14 | 0 | 0 | 0 |
07/01/2022 |
46.14
|
300 | 46.19 | 46.19 | 46.14 | 0 | 0 | 0 |
06/01/2022 |
46.19
|
500 | 46.43 | 46.43 | 43.68 | 0 | 0 | 0 |
05/01/2022 |
46.43
|
0 | 46.43 | 46.43 | 46.43 | 0 | 0 | 0 |
04/01/2022 |
46.43
|
400 | 46.43 | 46.43 | 46.43 | 0 | 0 | 0 |
31/12/2021 |
46.43
|
0 | 46.43 | 46.43 | 46.43 | 0 | 0 | 0 |
30/12/2021 |
46.43
|
1,600 | 44.64 | 46.48 | 46.43 | 0 | 0 | 0 |
29/12/2021 |
44.64
|
1,300 | 47.05 | 47.05 | 44.11 | 0 | 0 | 0 |
28/12/2021 |
47.05
|
800 | 50.58 | 50.58 | 47.05 | 0 | 0 | 0 |
27/12/2021 |
50.58
|
0 | 50.58 | 50.58 | 50.58 | 0 | 0 | 0 |
24/12/2021 |
50.58
|
100 | 48.26 | 50.58 | 50.58 | 0 | 0 | 0 |
23/12/2021 |
48.26
|
3,800 | 45.22 | 48.26 | 42.08 | 0 | 0 | 0 |
22/12/2021 |
45.22
|
0 | 45.22 | 45.22 | 45.22 | 0 | 0 | 0 |
21/12/2021 |
45.22
|
0 | 45.22 | 45.22 | 45.22 | 0 | 0 | 0 |
20/12/2021 |
45.22
|
200 | 45.22 | 45.22 | 45.22 | 0 | 0 | 0 |
17/12/2021 |
45.22
|
0 | 45.22 | 45.22 | 45.22 | 0 | 0 | 0 |
16/12/2021 |
45.22
|
100 | 47.59 | 47.59 | 45.22 | 0 | 0 | 0 |
15/12/2021 |
47.59
|
0 | 47.59 | 47.59 | 47.59 | 0 | 0 | 0 |
14/12/2021 |
47.59
|
0 | 47.59 | 47.59 | 47.59 | 0 | 0 | 0 |
13/12/2021 |
47.59
|
600 | 47.30 | 47.59 | 47.59 | 0 | 0 | 0 |
10/12/2021 |
47.30
|
100 | 45.17 | 47.30 | 47.30 | 0 | 0 | 0 |
09/12/2021 |
45.17
|
300 | 48.21 | 48.21 | 45.17 | 0 | 0 | 0 |
08/12/2021 |
48.21
|
0 | 48.21 | 48.21 | 48.21 | 0 | 0 | 0 |
07/12/2021 |
48.21
|
0 | 48.21 | 48.21 | 48.21 | 0 | 0 | 0 |
06/12/2021 |
48.21
|
300 | 48.26 | 48.26 | 44.93 | 0 | 0 | 0 |
03/12/2021 |
48.26
|
700 | 48.26 | 48.26 | 48.26 | 0 | 0 | 0 |
02/12/2021 |
48.26
|
0 | 48.26 | 48.26 | 48.26 | 0 | 0 | 0 |
01/12/2021 |
48.26
|
200 | 48.26 | 48.26 | 48.26 | 0 | 0 | 0 |
30/11/2021 |
48.26
|
700 | 48.26 | 48.26 | 48.26 | 0 | 700 | -0.0 |
29/11/2021 |
48.26
|
200 | 47.73 | 48.26 | 48.26 | 0 | 0 | 0 |
26/11/2021 |
47.73
|
1,200 | 47.68 | 48.36 | 47.73 | 0 | 0 | 0 |
25/11/2021 |
47.68
|
800 | 51.16 | 51.16 | 47.68 | 0 | 0 | 0 |
24/11/2021 |
51.16
|
0 | 51.16 | 51.16 | 51.16 | 0 | 0 | 0 |
23/11/2021 |
51.16
|
0 | 51.16 | 51.16 | 51.16 | 0 | 0 | 0 |
22/11/2021 |
51.16
|
0 | 51.16 | 51.16 | 51.16 | 0 | 0 | 0 |
19/11/2021 |
51.16
|
500 | 52.12 | 52.12 | 48.84 | 0 | 0 | 0 |
18/11/2021 |
52.12
|
0 | 52.12 | 52.12 | 52.12 | 0 | 0 | 0 |
17/11/2021 |
52.12
|
0 | 52.12 | 52.12 | 52.12 | 0 | 0 | 0 |
16/11/2021 |
52.12
|
2,600 | 50.96 | 54.44 | 50.96 | 0 | 800 | -0.0 |