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) |
0.30 | 4% | 1,249,800 | -4,700 | -0.0 |
7.40
8.20
7.80
|
2 tháng
(2024-07-22) |
0 | 0% | 2,678,400 | -2,800 | -0.0 |
6.70
8.20
7.80
|
3 tháng
(2024-06-21) |
-1 | -11.36% | 4,052,200 | -4,077 | -0.0 |
6.70
8.80
7.80
|
6 tháng
(2024-03-25) |
-3.70 | -32.17% | 14,791,153 | 8,623 | 0.1 |
6.70
11.50
7.80
|
12 tháng
(2023-09-25) |
-3.30 | -29.73% | 47,504,925 | 13,725 | 0.1 |
6.70
11.80
7.80
|
24 tháng
(2022-09-30) |
-10.40 | -57.14% | 148,757,925 | 32,443 | 0.3 |
6.70
18.20
7.80
|
36 tháng
(2021-10-05) |
-23.13 | -74.78% | 192,411,472 | 32,543 | 0.5 |
6.70
59.32
7.80
|
60 tháng
(2019-10-16) |
-2.57 | -24.76% | 211,508,890 | 28,443 | 0.4 |
6.70
59.32
7.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
26/04/2022 |
52.80
|
112,400 | 51.69 | 52.80 | 49.15 | 0 | 0 | 0 |
25/04/2022 |
51.69
|
154,800 | 54.24 | 54.24 | 49.15 | 0 | 0 | 0 |
22/04/2022 |
54.24
|
156,000 | 54.32 | 54.49 | 53.64 | 0 | 0 | 0 |
21/04/2022 |
54.32
|
166,300 | 54.66 | 54.66 | 52.20 | 0 | 0 | 0 |
20/04/2022 |
54.66
|
128,400 | 54.92 | 54.92 | 52.88 | 0 | 0 | 0 |
19/04/2022 |
54.92
|
77,000 | 55.25 | 55.25 | 54.32 | 0 | 0 | 0 |
18/04/2022 |
55.25
|
102,600 | 55.93 | 55.93 | 54.41 | 0 | 0 | 0 |
15/04/2022 |
55.93
|
147,800 | 55.08 | 55.93 | 55.08 | 0 | 0 | 0 |
14/04/2022 |
55.08
|
146,600 | 54.66 | 55.34 | 54.41 | 0 | 0 | 0 |
13/04/2022 |
54.66
|
95,000 | 54.24 | 54.66 | 53.81 | 0 | 0 | 0 |
12/04/2022 |
54.24
|
189,729 | 54.15 | 54.49 | 53.81 | 0 | 0 | 0 |
08/04/2022 |
54.15
|
175,610 | 53.90 | 54.41 | 53.81 | 0 | 0 | 0 |
07/04/2022 |
53.90
|
131,762 | 53.90 | 54.66 | 53.90 | 0 | 0 | 0 |
06/04/2022 |
53.90
|
140,400 | 54.49 | 54.66 | 53.90 | 0 | 0 | 0 |
05/04/2022 |
54.49
|
100,700 | 54.58 | 54.83 | 54.24 | 0 | 0 | 0 |
04/04/2022 |
54.58
|
131,506 | 55 | 55.68 | 54.58 | 0 | 0 | 0 |
01/04/2022 |
55
|
227,500 | 55.25 | 55.51 | 54.41 | 0 | 0 | 0 |
31/03/2022 |
55.25
|
162,900 | 55.51 | 55.59 | 55.25 | 0 | 0 | 0 |
30/03/2022 |
55.51
|
255,940 | 55.85 | 56.78 | 55 | 0 | 0 | 0 |
29/03/2022 |
55.85
|
267,916 | 56.36 | 56.61 | 55.85 | 0 | 0 | 0 |
28/03/2022 |
56.36
|
181,000 | 56.78 | 56.78 | 55.59 | 0 | 0 | 0 |
25/03/2022 |
56.78
|
273,596 | 55.85 | 57.03 | 55.85 | 0 | 0 | 0 |
24/03/2022 |
55.85
|
1,429,016 | 53.31 | 55.85 | 52.63 | 0 | 0 | 0 |
23/03/2022 |
53.31
|
164,700 | 52.63 | 53.31 | 52.63 | 0 | 0 | 0 |
22/03/2022 |
52.63
|
85,600 | 52.97 | 53.39 | 52.54 | 0 | 0 | 0 |
21/03/2022 |
52.97
|
127,121 | 52.46 | 52.97 | 52.54 | 0 | 0 | 0 |
18/03/2022 |
52.46
|
161,900 | 52.37 | 52.97 | 52.29 | 0 | 0 | 0 |
17/03/2022 |
52.37
|
187,789 | 51.61 | 52.54 | 51.44 | 0 | 1,000 | -0.1 |
16/03/2022 |
51.61
|
180,620 | 50.68 | 51.69 | 50.08 | 0 | 0 | 0 |
15/03/2022 |
50.68
|
280,101 | 49.83 | 50.85 | 49.32 | 0 | 0 | 0 |
14/03/2022 |
49.83
|
163,300 | 50.08 | 50.42 | 49.15 | 0 | 100 | -0.0 |
11/03/2022 |
50.08
|
701,154 | 50 | 50.85 | 49.07 | 0 | 100 | -0.0 |
10/03/2022 |
50
|
1,157,577 | 47.46 | 50.59 | 46.69 | 0 | 0 | 0 |
09/03/2022 |
47.46
|
61,594 | 47.37 | 47.54 | 46.19 | 1,000 | 0 | 0.1 |
08/03/2022 |
47.37
|
195,200 | 47.03 | 47.37 | 46.19 | 0 | 0 | 0 |
07/03/2022 |
47.03
|
267,200 | 47.46 | 48.22 | 46.36 | 0 | 0 | 0 |
04/03/2022 |
47.46
|
146,504 | 46.61 | 47.46 | 46.19 | 0 | 200 | -0.0 |
03/03/2022 |
46.61
|
145,796 | 45.08 | 47.03 | 45.08 | 0 | 0 | 0 |
02/03/2022 |
45.08
|
382,500 | 44.75 | 45.34 | 43.22 | 0 | 0 | 0 |
01/03/2022 |
44.75
|
70,500 | 44.07 | 45.51 | 44.07 | 0 | 0 | 0 |
28/02/2022 |
44.07
|
131,600 | 43.73 | 44.41 | 43.05 | 0 | 0 | 0 |
25/02/2022 |
43.73
|
120,507 | 42.63 | 44.07 | 42.63 | 0 | 4,100 | -0.2 |
24/02/2022 |
42.63
|
99,700 | 43.14 | 43.22 | 41.69 | 0 | 0 | 0 |
23/02/2022 |
43.14
|
72,009 | 43.22 | 44.07 | 42.80 | 0 | 900 | -0.0 |
22/02/2022 |
43.22
|
163,200 | 43.81 | 43.81 | 42.37 | 0 | 0 | 0 |
21/02/2022 |
43.81
|
72,426 | 44.32 | 44.32 | 43.47 | 100 | 10,300 | -0.5 |
18/02/2022 |
44.32
|
60,100 | 44.41 | 44.92 | 43.81 | 0 | 1,200 | -0.1 |
17/02/2022 |
44.41
|
110,600 | 43.14 | 44.49 | 43.22 | 0 | 0 | 0 |
16/02/2022 |
43.14
|
173,500 | 43.05 | 43.22 | 42.63 | 100 | 0 | 0.0 |
15/02/2022 |
43.05
|
43,937 | 43.14 | 43.22 | 41.95 | 0 | 0 | 0 |
14/02/2022 |
43.14
|
46,750 | 43.22 | 43.22 | 41.44 | 0 | 0 | 0 |
11/02/2022 |
43.22
|
29,900 | 43.47 | 43.47 | 42.37 | 0 | 0 | 0 |
10/02/2022 |
43.47
|
114,300 | 43.98 | 43.98 | 42.80 | 0 | 0 | 0 |
09/02/2022 |
43.98
|
89,202 | 43.14 | 44.07 | 42.37 | 0 | 1,000 | -0.1 |
08/02/2022 |
43.14
|
255,101 | 40.85 | 44.92 | 39.75 | 0 | 0 | 0 |
07/02/2022 |
40.85
|
79,805 | 40.25 | 41.10 | 40 | 0 | 0 | 0 |
28/01/2022 |
40.25
|
96,250 | 39.83 | 40.25 | 38.64 | 0 | 0 | 0 |
27/01/2022 |
39.83
|
163,720 | 39.66 | 39.83 | 38.39 | 0 | 0 | 0 |
26/01/2022 |
39.66
|
40,300 | 39.66 | 39.83 | 38.31 | 0 | 0 | 0 |
25/01/2022 |
39.66
|
61,818 | 38.98 | 40.85 | 35.93 | 0 | 0 | 0 |
24/01/2022 |
38.98
|
79,154 | 40.59 | 40.59 | 37.20 | 0 | 0 | 0 |
21/01/2022 |
40.59
|
69,359 | 39.92 | 41.78 | 38.98 | 0 | 0 | 0 |
20/01/2022 |
39.92
|
75,600 | 36.86 | 40.25 | 36.86 | 0 | 0 | 0 |
19/01/2022 |
36.86
|
208,800 | 39.66 | 40.68 | 35.76 | 0 | 0 | 0 |
18/01/2022 |
39.66
|
99,200 | 41.36 | 41.36 | 38.14 | 0 | 0 | 0 |
17/01/2022 |
41.36
|
88,701 | 43.05 | 43.05 | 39.92 | 0 | 0 | 0 |
14/01/2022 |
43.05
|
102,158 | 42.12 | 43.05 | 39.15 | 0 | 0 | 0 |
13/01/2022 |
42.12
|
161,394 | 42.29 | 44.92 | 39.58 | 0 | 0 | 0 |
12/01/2022 |
42.29
|
816,600 | 43.05 | 43.05 | 38.81 | 3,100 | 0 | 0.1 |
11/01/2022 |
43.05
|
273,500 | 47.46 | 47.46 | 42.71 | 3,000 | 0 | 0.2 |
10/01/2022 |
47.46
|
180,606 | 51.69 | 51.69 | 47.46 | 1,100 | 0 | 0.1 |
07/01/2022 |
51.69
|
181,260 | 51.69 | 52.54 | 49.58 | 1,000 | 0 | 0.1 |
06/01/2022 |
51.69
|
286,829 | 55.93 | 55.93 | 51.69 | 1,000 | 0 | 0.1 |
05/01/2022 |
55.93
|
304,694 | 54.24 | 56.02 | 53.22 | 0 | 0 | 0 |
04/01/2022 |
54.24
|
47,775 | 55.08 | 55.08 | 53.39 | 0 | 0 | 0 |
31/12/2021 |
55.08
|
53,628 | 54.92 | 55.08 | 53.47 | 0 | 1,000 | -0.1 |
30/12/2021 |
54.92
|
87,366 | 55.42 | 55.42 | 52.97 | 0 | 0 | 0 |
29/12/2021 |
55.42
|
88,110 | 55.93 | 56.69 | 52.20 | 0 | 0 | 0 |
28/12/2021 |
55.93
|
274,902 | 54.83 | 56.69 | 53.64 | 0 | 0 | 0 |
27/12/2021 |
54.83
|
203,815 | 56.02 | 56.36 | 54.83 | 0 | 0 | 0 |
24/12/2021 |
56.02
|
258,326 | 57.54 | 57.54 | 55.51 | 0 | 0 | 0 |
23/12/2021 |
57.54
|
196,500 | 57.54 | 62.71 | 56.44 | 0 | 0 | 0 |
22/12/2021 |
57.54
|
163,142 | 58.47 | 58.47 | 56.78 | 1,500 | 0 | 0.1 |
21/12/2021 |
58.47
|
191,483 | 59.32 | 60.17 | 56.78 | 0 | 0 | 0 |
20/12/2021 |
59.32
|
387,850 | 54.15 | 59.32 | 53.98 | 1,000 | 0 | 0.1 |
17/12/2021 |
54.15
|
163,024 | 54.24 | 55.34 | 53.81 | 1,000 | 0 | 0.1 |
16/12/2021 |
54.24
|
147,500 | 54.58 | 54.58 | 53.47 | 0 | 0 | 0 |
15/12/2021 |
54.58
|
260,700 | 52.20 | 57.37 | 52.54 | 6,000 | 0 | 0.4 |
14/12/2021 |
52.20
|
724,961 | 47.46 | 52.20 | 47.46 | 0 | 0 | 0 |
13/12/2021 |
47.46
|
345,184 | 46.61 | 48.73 | 45.93 | 0 | 0 | 0 |
10/12/2021 |
46.61
|
156,345 | 47.03 | 47.03 | 45.76 | 0 | 0 | 0 |
09/12/2021 |
47.03
|
149,885 | 46.61 | 47.12 | 45.76 | 0 | 0 | 0 |
08/12/2021 |
46.61
|
235,110 | 47.71 | 48.05 | 46.36 | 0 | 0 | 0 |
07/12/2021 |
47.71
|
526,772 | 44.92 | 47.71 | 43.73 | 0 | 0 | 0 |
06/12/2021 |
44.92
|
122,080 | 45.59 | 45.59 | 44.58 | 0 | 0 | 0 |
03/12/2021 |
45.59
|
225,506 | 45.34 | 45.59 | 44.92 | 0 | 0 | 0 |
02/12/2021 |
45.34
|
82,663 | 45.34 | 45.34 | 44.66 | 0 | 0 | 0 |
01/12/2021 |
45.34
|
125,601 | 45.08 | 45.68 | 44.75 | 0 | 0 | 0 |
30/11/2021 |
45.08
|
165,748 | 45.08 | 45.34 | 44.41 | 0 | 0 | 0 |
29/11/2021 |
45.08
|
36,300 | 45.68 | 45.68 | 44.24 | 0 | 0 | 0 |