Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
-0.10 | -0.41% | 72,400 | 0 | 0.0 |
24
24.90
24.40
|
2 tháng
(2024-07-22) |
0.80 | 3.39% | 368,100 | 0 | 0.0 |
23.60
25.50
24.40
|
3 tháng
(2024-06-24) |
1.10 | 4.72% | 465,200 | 0 | 0.0 |
23.10
25.50
24.40
|
6 tháng
(2024-03-25) |
-0.60 | -2.40% | 1,365,300 | 0 | 0.0 |
22.50
25.50
24.40
|
12 tháng
(2023-09-26) |
1.90 | 8.44% | 3,131,400 | 0 | 0.0 |
21.80
26
24.40
|
24 tháng
(2022-10-03) |
-5.40 | -18.12% | 9,139,586 | 0 | 0.0 |
19.90
30.90
24.40
|
36 tháng
(2021-10-06) |
-4.50 | -15.57% | 55,811,966 | -50,000 | -1.7 |
19.90
54.60
24.40
|
60 tháng
(2019-10-17) |
7.40 | 43.53% | 154,359,649 | -16,000 | -0.4 |
7.10
54.60
24.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
20/04/2022 |
36.40
|
189,410 | 37 | 37 | 35.10 | 0 | 0 | 0 |
19/04/2022 |
37
|
134,700 | 39.90 | 39.90 | 35.10 | 0 | 0 | 0 |
18/04/2022 |
39.90
|
175,400 | 42.50 | 42.50 | 36 | 0 | 0 | 0 |
15/04/2022 |
42.50
|
86,700 | 43 | 43 | 42 | 0 | 0 | 0 |
14/04/2022 |
43
|
467,500 | 44.30 | 46.30 | 40 | 0 | 0 | 0 |
13/04/2022 |
44.30
|
107,600 | 43.30 | 44.70 | 43.10 | 0 | 0 | 0 |
12/04/2022 |
43.30
|
187,700 | 45 | 45.80 | 43.30 | 0 | 0 | 0 |
08/04/2022 |
45
|
163,750 | 47 | 47 | 44.90 | 0 | 0 | 0 |
07/04/2022 |
47
|
281,600 | 47.50 | 47.50 | 46.40 | 0 | 0 | 0 |
06/04/2022 |
47.50
|
226,000 | 47.60 | 47.80 | 46.90 | 0 | 0 | 0 |
05/04/2022 |
47.60
|
119,215 | 47.20 | 48.60 | 46.90 | 0 | 0 | 0 |
04/04/2022 |
47.20
|
385,603 | 49 | 49 | 46.60 | 0 | 0 | 0 |
01/04/2022 |
49
|
129,682 | 49.20 | 49.20 | 47.60 | 0 | 0 | 0 |
31/03/2022 |
49.20
|
244,700 | 50 | 51.60 | 49 | 0 | 0 | 0 |
30/03/2022 |
50
|
1,053,770 | 47.70 | 52 | 47 | 0 | 0 | 0 |
29/03/2022 |
47.70
|
204,935 | 46.70 | 47.70 | 46.50 | 0 | 0 | 0 |
28/03/2022 |
46.70
|
152,666 | 47.50 | 47.60 | 46.30 | 0 | 0 | 0 |
25/03/2022 |
47.50
|
219,500 | 46.80 | 48.40 | 46.70 | 0 | 0 | 0 |
24/03/2022 |
46.80
|
118,300 | 46.90 | 47.20 | 46.10 | 0 | 0 | 0 |
23/03/2022 |
46.90
|
123,712 | 46.90 | 47.10 | 46.50 | 0 | 0 | 0 |
22/03/2022 |
46.90
|
154,500 | 47.10 | 47.50 | 46.60 | 0 | 0 | 0 |
21/03/2022 |
47.10
|
178,700 | 46.80 | 47.30 | 46 | 0 | 0 | 0 |
18/03/2022 |
46.80
|
123,600 | 47.30 | 47.40 | 46.60 | 0 | 0 | 0 |
17/03/2022 |
47.30
|
107,300 | 48 | 49 | 47.30 | 0 | 0 | 0 |
16/03/2022 |
48
|
319,201 | 46.40 | 49.10 | 46.50 | 0 | 0 | 0 |
15/03/2022 |
46.40
|
143,600 | 46.30 | 46.50 | 45.70 | 0 | 0 | 0 |
14/03/2022 |
46.30
|
134,000 | 47 | 47 | 46 | 0 | 0 | 0 |
11/03/2022 |
47
|
94,600 | 47.30 | 47.30 | 46.20 | 0 | 0 | 0 |
10/03/2022 |
47.30
|
180,600 | 45.80 | 47.70 | 46 | 0 | 0 | 0 |
09/03/2022 |
45.80
|
178,137 | 46 | 46 | 45.50 | 0 | 0 | 0 |
08/03/2022 |
46
|
151,300 | 46.10 | 47 | 45.50 | 0 | 0 | 0 |
07/03/2022 |
46.10
|
173,600 | 46.60 | 46.70 | 46 | 0 | 0 | 0 |
04/03/2022 |
46.60
|
81,400 | 46.10 | 47 | 46.10 | 0 | 0 | 0 |
03/03/2022 |
46.10
|
150,800 | 46 | 46.50 | 46 | 0 | 0 | 0 |
02/03/2022 |
46
|
178,400 | 46.70 | 47.20 | 45.80 | 0 | 0 | 0 |
01/03/2022 |
46.70
|
212,000 | 46.60 | 47 | 45.60 | 0 | 0 | 0 |
28/02/2022 |
46.60
|
56,531 | 46.70 | 47.30 | 46.20 | 0 | 0 | 0 |
25/02/2022 |
46.70
|
208,104 | 46.30 | 48.90 | 46.20 | 0 | 0 | 0 |
24/02/2022 |
46.30
|
411,519 | 48.50 | 48.50 | 44.50 | 0 | 0 | 0 |
23/02/2022 |
48.50
|
75,200 | 48.90 | 49.70 | 48.10 | 0 | 0 | 0 |
22/02/2022 |
48.90
|
241,137 | 49.60 | 50 | 47.50 | 0 | 0 | 0 |
21/02/2022 |
49.60
|
660,720 | 46.80 | 51 | 46.80 | 0 | 0 | 0 |
18/02/2022 |
46.80
|
111,500 | 46.50 | 47 | 46.20 | 0 | 0 | 0 |
17/02/2022 |
46.50
|
176,800 | 46.50 | 46.90 | 46.20 | 0 | 0 | 0 |
16/02/2022 |
46.50
|
298,336 | 45.90 | 47.50 | 46 | 0 | 0 | 0 |
15/02/2022 |
45.90
|
73,400 | 45 | 46.10 | 45 | 0 | 0 | 0 |
14/02/2022 |
45
|
83,100 | 46.90 | 46.90 | 44.90 | 0 | 0 | 0 |
11/02/2022 |
46.90
|
75,100 | 46.50 | 47.20 | 46.10 | 0 | 0 | 0 |
10/02/2022 |
46.50
|
86,800 | 47.40 | 47.50 | 46.50 | 0 | 0 | 0 |
09/02/2022 |
47.40
|
204,307 | 45.90 | 48 | 45.30 | 0 | 0 | 0 |
08/02/2022 |
45.90
|
52,200 | 45.30 | 46 | 45 | 0 | 0 | 0 |
07/02/2022 |
45.30
|
35,300 | 45 | 46.50 | 44.50 | 0 | 0 | 0 |
28/01/2022 |
45
|
52,700 | 43.50 | 45 | 42.50 | 0 | 0 | 0 |
27/01/2022 |
43.50
|
77,461 | 44.70 | 45.10 | 42.10 | 0 | 0 | 0 |
26/01/2022 |
44.70
|
59,700 | 45.50 | 46.50 | 44.50 | 0 | 600 | -0.0 |
25/01/2022 |
45.50
|
80,700 | 45 | 45.80 | 44.50 | 0 | 0 | 0 |
24/01/2022 |
45
|
151,200 | 46.80 | 47.40 | 44.90 | 0 | 100 | -0.0 |
21/01/2022 |
46.80
|
92,200 | 46.60 | 47.90 | 46.80 | 0 | 4,700 | -0.2 |
20/01/2022 |
46.60
|
120,500 | 44.40 | 48 | 44.10 | 0 | 3,200 | -0.1 |
19/01/2022 |
44.40
|
411,300 | 45.80 | 46.30 | 44 | 0 | 0 | 0 |
18/01/2022 |
45.80
|
411,700 | 46.90 | 46.90 | 45.30 | 3,000 | 0 | 0.1 |
17/01/2022 |
46.90
|
443,649 | 47.30 | 48 | 45.80 | 4,900 | 0 | 0.2 |
14/01/2022 |
47.30
|
216,980 | 46.90 | 48.10 | 45.10 | 700 | 0 | 0.0 |
13/01/2022 |
46.90
|
286,700 | 48 | 48.20 | 46.80 | 0 | 0 | 0 |
12/01/2022 |
48
|
611,700 | 48.60 | 48.70 | 45 | 0 | 0 | 0 |
11/01/2022 |
48.60
|
496,450 | 47.30 | 50 | 47.40 | 0 | 0 | 0 |
10/01/2022 |
47.30
|
719,400 | 49.90 | 50.10 | 46.80 | 0 | 0 | 0 |
07/01/2022 |
49.90
|
463,027 | 50.50 | 51 | 49.80 | 0 | 0 | 0 |
06/01/2022 |
50.50
|
275,900 | 51.10 | 52.40 | 50.30 | 0 | 0 | 0 |
05/01/2022 |
51.10
|
531,000 | 50.50 | 53.30 | 50 | 0 | 0 | 0 |
04/01/2022 |
50.50
|
371,700 | 49 | 51.50 | 48 | 0 | 0 | 0 |
31/12/2021 |
49
|
297,701 | 51.30 | 52.50 | 49 | 0 | 0 | 0 |
30/12/2021 |
51.30
|
205,157 | 51.50 | 52.30 | 50.60 | 0 | 0 | 0 |
29/12/2021 |
51.50
|
290,800 | 51.40 | 53.40 | 51 | 0 | 0 | 0 |
28/12/2021 |
51.40
|
420,810 | 52.70 | 54 | 51.30 | 0 | 0 | 0 |
27/12/2021 |
52.70
|
255,150 | 53 | 53.50 | 51.60 | 0 | 2,000 | -0.1 |
24/12/2021 |
53
|
185,350 | 54.60 | 55 | 52.50 | 0 | 0 | 0 |
23/12/2021 |
54.60
|
849,158 | 54.10 | 58.50 | 51 | 0 | 0 | 0 |
22/12/2021 |
54.10
|
765,624 | 54 | 56.50 | 51 | 0 | 0 | 0 |
21/12/2021 |
54
|
770,100 | 51.70 | 58.80 | 51.70 | 0 | 0 | 0 |
20/12/2021 |
51.70
|
794,341 | 47.20 | 51.70 | 49 | 0 | 0 | 0 |
17/12/2021 |
47.20
|
1,811,400 | 41.60 | 47.20 | 41.40 | 2,000 | 0 | 0.1 |
16/12/2021 |
41.60
|
248,600 | 40.50 | 42 | 40.10 | 0 | 0 | 0 |
15/12/2021 |
40.50
|
136,100 | 40.90 | 41.30 | 40.30 | 0 | 0 | 0 |
14/12/2021 |
40.90
|
107,304 | 41.30 | 42.30 | 40.20 | 0 | 0 | 0 |
13/12/2021 |
41.30
|
124,850 | 40.60 | 42.30 | 40.60 | 0 | 300 | -0.0 |
10/12/2021 |
40.60
|
74,400 | 40.90 | 41 | 39.30 | 0 | 0 | 0 |
09/12/2021 |
40.90
|
75,270 | 40.40 | 41 | 40 | 0 | 0 | 0 |
08/12/2021 |
40.40
|
99,600 | 40.60 | 41 | 39.60 | 0 | 0 | 0 |
07/12/2021 |
40.60
|
202,614 | 39 | 40.60 | 38.60 | 100 | 0 | 0.0 |
06/12/2021 |
39
|
291,601 | 41 | 42 | 38.50 | 100 | 0 | 0.0 |
03/12/2021 |
41
|
324,200 | 43.70 | 44 | 41 | 0 | 0 | 0 |
02/12/2021 |
43.70
|
472,276 | 41.80 | 45 | 42 | 0 | 0 | 0 |
01/12/2021 |
41.80
|
158,454 | 41.40 | 41.80 | 41.10 | 100 | 0 | 0.0 |
30/11/2021 |
41.40
|
432,500 | 40.50 | 42.80 | 41 | 0 | 0 | 0 |
29/11/2021 |
40.50
|
274,389 | 38.40 | 41.50 | 37 | 0 | 0 | 0 |
26/11/2021 |
38.40
|
128,200 | 38.90 | 39.50 | 38 | 0 | 0 | 0 |
25/11/2021 |
38.90
|
128,429 | 38.30 | 39.60 | 38.50 | 0 | 0 | 0 |
24/11/2021 |
38.30
|
162,170 | 37.30 | 39.90 | 37.10 | 0 | 0 | 0 |
23/11/2021 |
37.30
|
194,965 | 36.90 | 38.10 | 36 | 0 | 0 | 0 |