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) |
-1.40 | -5.38% | 155,900 | 0 | 0 |
23.70
26
24.60
|
2 tháng
(2024-07-22) |
1.60 | 6.96% | 338,800 | 0 | 0 |
21
26
24.60
|
3 tháng
(2024-06-21) |
-7.40 | -23.12% | 972,300 | 0 | 0 |
21
32
24.60
|
6 tháng
(2024-03-25) |
8.60 | 53.75% | 1,980,700 | 0 | 0 |
15.80
32
24.60
|
12 tháng
(2023-09-25) |
7 | 39.77% | 2,431,100 | 0 | 0 |
14
32
24.60
|
24 tháng
(2022-09-30) |
5.10 | 26.15% | 5,611,521 | 0 | 0 |
12.40
32
24.60
|
36 tháng
(2021-10-05) |
14.30 | 138.83% | 12,689,360 | 0 | 0 |
10.30
146.70
24.60
|
60 tháng
(2019-10-16) |
19.70 | 402.04% | 12,967,070 | 0 | 0 |
4.80
146.70
24.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
13/04/2022 |
38.50
|
20,150 | 39.70 | 39.70 | 36.60 | 0 | 0 | 0 |
12/04/2022 |
39.70
|
18,306 | 43 | 44 | 38.20 | 0 | 0 | 0 |
08/04/2022 |
43
|
19,700 | 46 | 46.10 | 43 | 0 | 0 | 0 |
07/04/2022 |
46
|
8,000 | 49.10 | 49.10 | 45 | 0 | 0 | 0 |
06/04/2022 |
49.10
|
39,349 | 49.40 | 49.40 | 49.10 | 0 | 0 | 0 |
05/04/2022 |
49.40
|
13,301 | 49.90 | 49.90 | 48.80 | 0 | 0 | 0 |
04/04/2022 |
49.90
|
6,502 | 49 | 50 | 48.70 | 0 | 0 | 0 |
01/04/2022 |
49
|
15,355 | 49.90 | 50 | 48 | 0 | 0 | 0 |
31/03/2022 |
49.90
|
9,400 | 50.80 | 50.80 | 49 | 0 | 0 | 0 |
30/03/2022 |
50.80
|
26,400 | 50.50 | 51 | 50 | 0 | 0 | 0 |
29/03/2022 |
50.50
|
18,244 | 50.40 | 51 | 50.50 | 0 | 0 | 0 |
28/03/2022 |
50.40
|
35,700 | 51.20 | 51.20 | 50 | 0 | 0 | 0 |
25/03/2022 |
51.20
|
19,500 | 51.50 | 51.50 | 51 | 0 | 0 | 0 |
24/03/2022 |
51.50
|
48,199 | 51.70 | 51.90 | 50.80 | 0 | 0 | 0 |
23/03/2022 |
51.70
|
32,140 | 51.80 | 52.50 | 51.20 | 0 | 0 | 0 |
22/03/2022 |
51.80
|
25,600 | 52 | 53.50 | 51.80 | 0 | 0 | 0 |
21/03/2022 |
52
|
24,000 | 52 | 52.50 | 51 | 0 | 0 | 0 |
18/03/2022 |
52
|
43,500 | 53 | 53 | 51.20 | 0 | 0 | 0 |
17/03/2022 |
53
|
12,700 | 51.60 | 53 | 51 | 0 | 0 | 0 |
16/03/2022 |
51.60
|
23,700 | 51.90 | 51.90 | 51 | 0 | 0 | 0 |
15/03/2022 |
51.90
|
25,000 | 53 | 53 | 51 | 0 | 0 | 0 |
14/03/2022 |
53
|
7,029 | 54.30 | 54.30 | 51.20 | 0 | 0 | 0 |
11/03/2022 |
54.30
|
17,800 | 53.50 | 58 | 53 | 0 | 0 | 0 |
10/03/2022 |
53.50
|
35,104 | 54.50 | 56 | 50 | 0 | 0 | 0 |
09/03/2022 |
54.50
|
30,606 | 56.50 | 57.40 | 54 | 0 | 0 | 0 |
08/03/2022 |
56.50
|
41,401 | 58.70 | 58.90 | 56 | 0 | 0 | 0 |
07/03/2022 |
58.70
|
24,000 | 58.70 | 60 | 57 | 0 | 0 | 0 |
04/03/2022 |
58.70
|
30,800 | 59 | 59 | 55.10 | 0 | 0 | 0 |
03/03/2022 |
59
|
21,600 | 61 | 62.60 | 57.10 | 0 | 0 | 0 |
02/03/2022 |
61
|
21,851 | 64 | 65 | 60.20 | 0 | 0 | 0 |
01/03/2022 |
64
|
53,050 | 60 | 64.90 | 60 | 0 | 0 | 0 |
28/02/2022 |
60
|
200,500 | 51.50 | 60 | 51.50 | 0 | 0 | 0 |
25/02/2022 |
51.50
|
29,310 | 52 | 53.40 | 51.10 | 0 | 0 | 0 |
24/02/2022 |
52
|
34,000 | 56.60 | 56.80 | 50.90 | 0 | 0 | 0 |
23/02/2022 |
56.60
|
22,500 | 55 | 59 | 54.60 | 0 | 0 | 0 |
22/02/2022 |
55
|
54,800 | 51.70 | 59 | 50 | 0 | 0 | 0 |
21/02/2022 |
51.70
|
90,900 | 49.90 | 52.70 | 49 | 0 | 0 | 0 |
18/02/2022 |
49.90
|
13,700 | 49.60 | 49.90 | 49 | 0 | 0 | 0 |
17/02/2022 |
49.60
|
12,816 | 51.80 | 51.80 | 49.10 | 0 | 0 | 0 |
16/02/2022 |
51.80
|
12,200 | 51.20 | 51.80 | 50 | 0 | 0 | 0 |
15/02/2022 |
51.20
|
6,600 | 49.60 | 52.50 | 48.70 | 0 | 0 | 0 |
14/02/2022 |
49.60
|
6,616 | 52.30 | 52.30 | 48.20 | 0 | 0 | 0 |
11/02/2022 |
52.30
|
1,200 | 52.20 | 52.40 | 52.30 | 0 | 0 | 0 |
10/02/2022 |
52.20
|
6,000 | 52 | 53 | 51.90 | 0 | 0 | 0 |
09/02/2022 |
52
|
23,100 | 53.70 | 55.20 | 51 | 0 | 0 | 0 |
08/02/2022 |
53.70
|
13,800 | 51.70 | 53.70 | 51.70 | 0 | 0 | 0 |
07/02/2022 |
51.70
|
15,601 | 49 | 52 | 48.60 | 0 | 0 | 0 |
28/01/2022 |
49
|
10,300 | 50 | 51 | 48 | 0 | 0 | 0 |
27/01/2022 |
50
|
3,200 | 53.60 | 53.60 | 46.80 | 0 | 0 | 0 |
26/01/2022 |
53.60
|
7,400 | 54.40 | 58.90 | 52 | 0 | 0 | 0 |
25/01/2022 |
54.40
|
12,200 | 53 | 57.50 | 50 | 0 | 0 | 0 |
24/01/2022 |
53
|
15,200 | 53.40 | 61 | 50.20 | 0 | 0 | 0 |
21/01/2022 |
53.40
|
4,100 | 49.90 | 53.40 | 49.90 | 0 | 0 | 0 |
20/01/2022 |
49.90
|
10,600 | 46.50 | 49.90 | 43.40 | 0 | 0 | 0 |
19/01/2022 |
46.50
|
21,800 | 48.50 | 48.50 | 42.60 | 0 | 0 | 0 |
18/01/2022 |
48.50
|
24,100 | 55 | 55 | 48.50 | 0 | 0 | 0 |
17/01/2022 |
55
|
30,100 | 61.20 | 61.20 | 55 | 0 | 0 | 0 |
14/01/2022 |
61.20
|
25,930 | 60 | 61.20 | 55.50 | 0 | 0 | 0 |
13/01/2022 |
60
|
25,900 | 61 | 70 | 60 | 0 | 0 | 0 |
12/01/2022 |
61
|
44,712 | 68 | 68 | 59.20 | 0 | 0 | 0 |
11/01/2022 |
68
|
37,802 | 76.70 | 76.70 | 66 | 0 | 0 | 0 |
10/01/2022 |
76.70
|
63,717 | 67.90 | 76.70 | 70.50 | 0 | 0 | 0 |
07/01/2022 |
67.90
|
25,946 | 58.50 | 67.90 | 59 | 0 | 0 | 0 |
06/01/2022 |
58.50
|
45,826 | 61.50 | 62.20 | 55 | 0 | 0 | 0 |
05/01/2022 |
61.50
|
48,900 | 64 | 64 | 60 | 0 | 0 | 0 |
04/01/2022 |
64
|
20,100 | 66.50 | 67 | 64 | 0 | 0 | 0 |
31/12/2021 |
66.50
|
12,923 | 68.70 | 68.70 | 61 | 0 | 0 | 0 |
30/12/2021 |
68.70
|
47,563 | 63 | 68.70 | 55.90 | 0 | 0 | 0 |
29/12/2021 |
63
|
25,500 | 68 | 69.90 | 63 | 0 | 0 | 0 |
28/12/2021 |
68
|
28,624 | 71.10 | 73 | 68 | 0 | 0 | 0 |
27/12/2021 |
71.10
|
13,819 | 74.20 | 74.20 | 65 | 0 | 0 | 0 |
24/12/2021 |
74.20
|
10,153 | 84 | 84 | 71.50 | 0 | 0 | 0 |
23/12/2021 |
84
|
15,451 | 82.50 | 86 | 77 | 0 | 0 | 0 |
22/12/2021 |
82.50
|
29,369 | 71.60 | 82.50 | 62 | 0 | 0 | 0 |
21/12/2021 |
71.60
|
57,171 | 82.10 | 82.10 | 71.20 | 0 | 0 | 0 |
20/12/2021 |
82.10
|
55,679 | 86 | 93 | 82.10 | 0 | 0 | 0 |
17/12/2021 |
86
|
79,234 | 89.90 | 102.80 | 80 | 0 | 0 | 0 |
16/12/2021 |
89.90
|
20,800 | 82.90 | 89.90 | 78.20 | 0 | 0 | 0 |
15/12/2021 |
82.90
|
141,500 | 73.40 | 82.90 | 66 | 0 | 0 | 0 |
14/12/2021 |
73.40
|
10,334 | 65.40 | 73.40 | 68 | 0 | 0 | 0 |
13/12/2021 |
65.40
|
36,251 | 58.30 | 65.40 | 50.10 | 0 | 0 | 0 |
10/12/2021 |
58.30
|
294,872 | 58.30 | 67 | 49.60 | 0 | 0 | 0 |
09/12/2021 |
58.30
|
4,065 | 68.50 | 68.50 | 58.30 | 0 | 0 | 0 |
08/12/2021 |
68.50
|
6,100 | 80.50 | 80.50 | 68.50 | 0 | 0 | 0 |
07/12/2021 |
80.50
|
364 | 94.70 | 94.70 | 80.50 | 0 | 0 | 0 |
06/12/2021 |
94.70
|
5,600 | 111.40 | 111.40 | 94.70 | 0 | 0 | 0 |
03/12/2021 |
111.40
|
8,991 | 131 | 131 | 111.40 | 0 | 0 | 0 |
02/12/2021 |
131
|
25,313 | 131 | 131.10 | 131 | 0 | 0 | 0 |
01/12/2021 |
131
|
281,594 | 146.70 | 168.70 | 124.70 | 0 | 0 | 0 |
30/11/2021 |
146.70
|
22,200 | 127.60 | 146.70 | 146.70 | 0 | 0 | 0 |
29/11/2021 |
127.60
|
27,400 | 111 | 127.60 | 127.50 | 0 | 0 | 0 |
26/11/2021 |
111
|
219,900 | 96.60 | 111 | 109 | 0 | 0 | 0 |
25/11/2021 |
96.60
|
52,529 | 84 | 96.60 | 95 | 0 | 0 | 0 |
24/11/2021 |
84
|
38,135 | 76 | 84 | 84 | 0 | 0 | 0 |
23/11/2021 |
76
|
298,792 | 66.10 | 76 | 56.20 | 0 | 0 | 0 |
22/11/2021 |
66.10
|
55,024 | 57.50 | 66.10 | 66.10 | 0 | 0 | 0 |
19/11/2021 |
57.50
|
37,301 | 50 | 57.50 | 57.50 | 0 | 0 | 0 |
18/11/2021 |
50
|
251,697 | 43.50 | 50 | 48 | 0 | 0 | 0 |
17/11/2021 |
43.50
|
45,001 | 37.90 | 43.50 | 43.50 | 0 | 0 | 0 |
16/11/2021 |
37.90
|
39,800 | 33 | 37.90 | 37.90 | 0 | 0 | 0 |