Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
0.70 | 1.60% | 460,100 | 0 | 0 |
43.20
44.50
44.40
|
2 tháng
(2024-07-22) |
1.40 | 3.26% | 882,500 | 0 | 0 |
42.50
44.50
44.40
|
3 tháng
(2024-06-20) |
1 | 2.30% | 1,352,700 | 0 | 0 |
42.50
44.50
44.40
|
6 tháng
(2024-03-22) |
-0.30 | -0.67% | 2,779,800 | 0 | 0 |
42.50
45.70
44.40
|
12 tháng
(2023-09-25) |
0.80 | 1.83% | 6,521,800 | 0 | 0 |
42
45.70
44.40
|
24 tháng
(2022-09-29) |
2.90 | 6.99% | 19,182,647 | 0 | 0 |
37
48.50
44.40
|
36 tháng
(2022-01-13) |
-32 | -41.88% | 35,231,509 | 0 | 0 |
37
76.80
44.40
|
60 tháng
(2022-01-13) |
-32 | -41.88% | 35,231,509 | 0 | 0 |
37
76.80
44.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
22/04/2022 |
49.50
|
80,800 | 50.50 | 51.60 | 48.80 | 0 | 0 | 0 |
21/04/2022 |
50.50
|
129,200 | 48.60 | 50.50 | 47.70 | 0 | 0 | 0 |
20/04/2022 |
48.60
|
67,300 | 49.30 | 51.30 | 48.40 | 0 | 0 | 0 |
19/04/2022 |
49.30
|
80,400 | 51.20 | 52 | 49.30 | 0 | 0 | 0 |
18/04/2022 |
51.20
|
90,900 | 52.80 | 53.20 | 50.30 | 0 | 0 | 0 |
15/04/2022 |
52.80
|
110,300 | 53.80 | 54.50 | 52 | 0 | 0 | 0 |
14/04/2022 |
53.80
|
75,200 | 54.40 | 55 | 53.50 | 0 | 0 | 0 |
13/04/2022 |
54.40
|
99,600 | 56.50 | 56.80 | 53.80 | 0 | 0 | 0 |
12/04/2022 |
56.50
|
107,700 | 56.40 | 57 | 56.10 | 0 | 0 | 0 |
08/04/2022 |
56.40
|
56,800 | 56.80 | 56.80 | 56 | 0 | 0 | 0 |
07/04/2022 |
56.80
|
88,800 | 57.50 | 57.50 | 56 | 0 | 0 | 0 |
06/04/2022 |
57.50
|
64,100 | 57.50 | 57.70 | 56.50 | 0 | 0 | 0 |
05/04/2022 |
57.50
|
125,400 | 57.80 | 57.90 | 56.60 | 0 | 0 | 0 |
04/04/2022 |
57.80
|
105,900 | 56.80 | 57.80 | 56 | 0 | 0 | 0 |
01/04/2022 |
56.80
|
45,600 | 56 | 57.20 | 56.10 | 0 | 0 | 0 |
31/03/2022 |
56
|
65,600 | 56.40 | 56.40 | 55.80 | 0 | 0 | 0 |
30/03/2022 |
56.40
|
85,600 | 56 | 56.50 | 55.60 | 0 | 0 | 0 |
29/03/2022 |
56
|
56,000 | 56.30 | 56.70 | 56 | 0 | 0 | 0 |
28/03/2022 |
56.30
|
60,400 | 56.60 | 57.20 | 56 | 0 | 0 | 0 |
25/03/2022 |
56.60
|
75,500 | 56.90 | 57 | 56.10 | 0 | 0 | 0 |
24/03/2022 |
56.90
|
60,400 | 56.30 | 57.20 | 56.60 | 0 | 0 | 0 |
23/03/2022 |
56.30
|
108,300 | 57.20 | 58.50 | 56.20 | 0 | 0 | 0 |
22/03/2022 |
57.20
|
125,200 | 57.70 | 57.80 | 56.80 | 0 | 0 | 0 |
21/03/2022 |
57.70
|
58,500 | 57.80 | 58.50 | 57.10 | 0 | 0 | 0 |
18/03/2022 |
57.80
|
81,700 | 59 | 59.40 | 57.50 | 0 | 0 | 0 |
17/03/2022 |
59
|
104,200 | 60 | 60.10 | 59 | 0 | 0 | 0 |
16/03/2022 |
60
|
85,600 | 57.50 | 60.10 | 57.80 | 0 | 0 | 0 |
15/03/2022 |
57.50
|
68,000 | 57 | 57.50 | 57 | 0 | 0 | 0 |
14/03/2022 |
57
|
77,200 | 58.50 | 58.50 | 56.80 | 0 | 0 | 0 |
11/03/2022 |
58.50
|
101,000 | 58.50 | 59.20 | 58 | 0 | 0 | 0 |
10/03/2022 |
58.50
|
90,000 | 58 | 59.20 | 57.40 | 0 | 0 | 0 |
09/03/2022 |
58
|
73,000 | 57.80 | 58 | 56.90 | 0 | 0 | 0 |
08/03/2022 |
57.80
|
111,000 | 57.90 | 57.90 | 56.50 | 0 | 0 | 0 |
07/03/2022 |
57.90
|
86,600 | 57.80 | 60.60 | 57.30 | 0 | 0 | 0 |
04/03/2022 |
57.80
|
53,500 | 58 | 58.70 | 57 | 0 | 0 | 0 |
03/03/2022 |
58
|
105,300 | 57.50 | 61 | 55.80 | 0 | 0 | 0 |
02/03/2022 |
57.50
|
152,000 | 55.50 | 57.50 | 55.30 | 0 | 0 | 0 |
01/03/2022 |
55.50
|
60,300 | 56 | 56.10 | 55.20 | 0 | 0 | 0 |
28/02/2022 |
56
|
70,500 | 55.60 | 56.50 | 55.80 | 0 | 0 | 0 |
25/02/2022 |
55.60
|
93,700 | 56.20 | 57.60 | 55.50 | 0 | 0 | 0 |
24/02/2022 |
56.20
|
80,900 | 58.20 | 58.20 | 56 | 0 | 0 | 0 |
23/02/2022 |
58.20
|
48,400 | 58.80 | 58.90 | 57.50 | 0 | 0 | 0 |
22/02/2022 |
58.80
|
60,200 | 60 | 60.30 | 58.60 | 0 | 0 | 0 |
21/02/2022 |
60
|
133,900 | 57.70 | 62.50 | 57.30 | 0 | 0 | 0 |
18/02/2022 |
57.70
|
51,400 | 57.10 | 58 | 57.40 | 0 | 0 | 0 |
17/02/2022 |
57.10
|
67,300 | 58 | 59.10 | 57.10 | 0 | 0 | 0 |
16/02/2022 |
58
|
99,700 | 59.60 | 60.50 | 57 | 0 | 0 | 0 |
15/02/2022 |
59.60
|
80,500 | 61 | 61 | 59.10 | 0 | 0 | 0 |
14/02/2022 |
61
|
97,000 | 64 | 64.80 | 61 | 0 | 0 | 0 |
11/02/2022 |
64
|
60,000 | 65.30 | 65.50 | 62.80 | 0 | 0 | 0 |
10/02/2022 |
65.30
|
71,000 | 64.80 | 65.90 | 63.60 | 0 | 0 | 0 |
09/02/2022 |
64.80
|
106,000 | 61 | 65 | 60.50 | 0 | 0 | 0 |
08/02/2022 |
61
|
55,200 | 60 | 62 | 59.90 | 0 | 0 | 0 |
07/02/2022 |
60
|
70,700 | 59.80 | 60.80 | 59.80 | 0 | 0 | 0 |
28/01/2022 |
59.80
|
35,800 | 59.80 | 60.30 | 58.70 | 0 | 0 | 0 |
27/01/2022 |
59.80
|
65,800 | 62.50 | 62.50 | 59.10 | 0 | 0 | 0 |
26/01/2022 |
62.50
|
47,000 | 60.60 | 62.50 | 60 | 0 | 0 | 0 |
25/01/2022 |
60.60
|
55,400 | 59.60 | 60.60 | 58.80 | 0 | 0 | 0 |
24/01/2022 |
59.60
|
76,000 | 62.20 | 63.30 | 59.20 | 0 | 0 | 0 |
21/01/2022 |
62.20
|
100,600 | 62.50 | 64.10 | 60.40 | 0 | 0 | 0 |
20/01/2022 |
62.50
|
66,600 | 60.20 | 62.80 | 59.20 | 0 | 0 | 0 |
19/01/2022 |
60.20
|
96,400 | 66.50 | 66.50 | 58.40 | 0 | 0 | 0 |
18/01/2022 |
66.50
|
80,600 | 73.50 | 73.50 | 65.50 | 0 | 0 | 0 |
17/01/2022 |
73.50
|
70,700 | 76.80 | 79.50 | 72.50 | 0 | 0 | 0 |
14/01/2022 |
76.80
|
122,700 | 76.40 | 87.80 | 76.40 | 0 | 0 | 0 |
13/01/2022 |
76.40
|
79,900 | 76.40 | 76.40 | 76.40 | 0 | 0 | 0 |