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 | 19.18% | 23,900 | 0 | 0 |
6.40
9.20
8.70
|
2 tháng
(2024-07-22) |
-0.20 | -2.25% | 35,400 | 0 | 0 |
6.40
9.20
8.70
|
3 tháng
(2024-06-21) |
-3.40 | -28.10% | 71,900 | 0 | 0 |
6.40
12.10
8.70
|
6 tháng
(2024-03-25) |
-3.70 | -29.84% | 269,303 | 0 | 0 |
6.40
12.50
8.70
|
12 tháng
(2023-09-25) |
-5.40 | -38.30% | 489,313 | 0 | 0 |
6.40
19.20
8.70
|
24 tháng
(2022-09-30) |
-9.30 | -51.67% | 1,402,785 | 0 | 0 |
6.40
21.90
8.70
|
36 tháng
(2021-10-05) |
-2.50 | -22.32% | 4,408,681 | 0 | 0 |
6.40
48
8.70
|
60 tháng
(2019-10-16) |
2.30 | 35.94% | 7,589,083 | 0 | -0.0 |
3.80
48
8.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
18/04/2022 |
32.10
|
700 | 32 | 32.80 | 32.10 | 0 | 0 | 0 |
15/04/2022 |
32
|
2,500 | 31 | 32.20 | 31 | 0 | 0 | 0 |
14/04/2022 |
31
|
6,100 | 33 | 33 | 31 | 0 | 0 | 0 |
13/04/2022 |
33
|
1,900 | 33 | 33 | 32.10 | 0 | 0 | 0 |
12/04/2022 |
33
|
4,800 | 32.40 | 33.90 | 30.50 | 0 | 0 | 0 |
08/04/2022 |
32.40
|
5,900 | 35 | 36 | 30.10 | 0 | 0 | 0 |
07/04/2022 |
35
|
14,700 | 36.90 | 36.90 | 35 | 0 | 0 | 0 |
06/04/2022 |
36.90
|
2,300 | 36.90 | 36.90 | 36.90 | 0 | 0 | 0 |
05/04/2022 |
36.90
|
0 | 36.90 | 36.90 | 36.90 | 0 | 0 | 0 |
04/04/2022 |
36.90
|
600 | 37 | 37 | 36.90 | 0 | 0 | 0 |
01/04/2022 |
37
|
800 | 37.60 | 37.60 | 37 | 0 | 0 | 0 |
31/03/2022 |
37.60
|
4,100 | 37.80 | 37.80 | 36 | 0 | 0 | 0 |
30/03/2022 |
37.80
|
1,400 | 38.40 | 38.40 | 37.80 | 0 | 0 | 0 |
29/03/2022 |
38.40
|
2,800 | 36 | 39.50 | 37.50 | 0 | 0 | 0 |
28/03/2022 |
36
|
14,500 | 38.50 | 42 | 35.10 | 0 | 0 | 0 |
25/03/2022 |
38.50
|
3,515 | 38.40 | 38.50 | 38.50 | 0 | 0 | 0 |
24/03/2022 |
38.40
|
8,310 | 38.60 | 38.90 | 38.10 | 0 | 0 | 0 |
23/03/2022 |
38.60
|
4,300 | 39 | 39 | 38.60 | 0 | 0 | 0 |
22/03/2022 |
39
|
0 | 39.90 | 39 | 39 | 0 | 0 | 0 |
21/03/2022 |
39.90
|
2,320 | 39.50 | 39.90 | 39 | 0 | 0 | 0 |
18/03/2022 |
39.50
|
400 | 39 | 39.50 | 39.10 | 0 | 0 | 0 |
17/03/2022 |
39
|
2,100 | 38.50 | 39 | 38.10 | 0 | 0 | 0 |
16/03/2022 |
38.50
|
6,100 | 39 | 39 | 38.50 | 0 | 0 | 0 |
15/03/2022 |
39
|
2,800 | 39 | 39 | 38 | 0 | 0 | 0 |
14/03/2022 |
39
|
9,500 | 38 | 40 | 38 | 0 | 0 | 0 |
11/03/2022 |
38
|
10,300 | 40.20 | 40.90 | 38 | 0 | 0 | 0 |
10/03/2022 |
40.20
|
300 | 40.50 | 40.50 | 40 | 0 | 0 | 0 |
09/03/2022 |
40.50
|
8,127 | 39 | 40.50 | 39 | 0 | 0 | 0 |
08/03/2022 |
39
|
4,900 | 39.10 | 39.10 | 38.80 | 0 | 0 | 0 |
07/03/2022 |
39.10
|
8,202 | 41 | 41 | 39 | 0 | 0 | 0 |
04/03/2022 |
41
|
3,800 | 39.50 | 41 | 39 | 0 | 0 | 0 |
03/03/2022 |
39.50
|
2,800 | 40 | 40 | 39 | 0 | 0 | 0 |
02/03/2022 |
40
|
7,330 | 44 | 44 | 38.30 | 0 | 0 | 0 |
01/03/2022 |
44
|
100 | 45.70 | 45.70 | 44 | 0 | 0 | 0 |
28/02/2022 |
45.70
|
0 | 45.50 | 45.70 | 45.70 | 0 | 0 | 0 |
25/02/2022 |
45.50
|
700 | 42 | 46 | 45.50 | 0 | 0 | 0 |
24/02/2022 |
42
|
28,500 | 42.80 | 44 | 42 | 0 | 0 | 0 |
23/02/2022 |
42.80
|
600 | 42.80 | 43.30 | 42.80 | 0 | 0 | 0 |
22/02/2022 |
42.80
|
7,100 | 42.50 | 44 | 42.80 | 0 | 0 | 0 |
21/02/2022 |
42.50
|
30,300 | 41.50 | 45.80 | 42.10 | 0 | 0 | 0 |
18/02/2022 |
41.50
|
34,800 | 41.10 | 43.50 | 41.10 | 0 | 0 | 0 |
17/02/2022 |
41.10
|
6,400 | 39 | 42.20 | 41 | 0 | 0 | 0 |
16/02/2022 |
39
|
16,700 | 34 | 39 | 35 | 0 | 0 | 0 |
15/02/2022 |
34
|
228 | 34.10 | 34.10 | 34 | 0 | 0 | 0 |
14/02/2022 |
34.10
|
19,200 | 37 | 39 | 34.10 | 0 | 0 | 0 |
11/02/2022 |
37
|
7,500 | 31.10 | 37.20 | 32.30 | 0 | 0 | 0 |
10/02/2022 |
31.10
|
2,700 | 32.70 | 32.70 | 31.10 | 0 | 0 | 0 |
09/02/2022 |
32.70
|
2,300 | 32.80 | 32.80 | 32.70 | 0 | 0 | 0 |
08/02/2022 |
32.80
|
400 | 33.30 | 33.30 | 32.80 | 0 | 0 | 0 |
07/02/2022 |
33.30
|
100 | 30.50 | 33.30 | 33.30 | 0 | 0 | 0 |
28/01/2022 |
30.50
|
3,300 | 30.30 | 31 | 30.30 | 0 | 0 | 0 |
27/01/2022 |
30.30
|
3,200 | 33.50 | 33.50 | 30.30 | 0 | 0 | 0 |
26/01/2022 |
33.50
|
0 | 33.70 | 33.50 | 33.50 | 0 | 0 | 0 |
25/01/2022 |
33.70
|
600 | 35.90 | 35.90 | 33 | 0 | 0 | 0 |
24/01/2022 |
35.90
|
5,700 | 34.40 | 35.90 | 32.10 | 0 | 0 | 0 |
21/01/2022 |
34.40
|
100 | 31 | 34.40 | 34.40 | 0 | 0 | 0 |
20/01/2022 |
31
|
3,800 | 31 | 31 | 30.90 | 0 | 0 | 0 |
19/01/2022 |
31
|
13,800 | 33.40 | 33.40 | 29 | 0 | 0 | 0 |
18/01/2022 |
33.40
|
2,300 | 31 | 33.40 | 31.50 | 0 | 0 | 0 |
17/01/2022 |
31
|
8,400 | 36 | 36 | 31 | 0 | 0 | 0 |
14/01/2022 |
36
|
5,400 | 34.50 | 37.90 | 32 | 0 | 0 | 0 |
13/01/2022 |
34.50
|
33,100 | 38 | 38 | 31.60 | 0 | 0 | 0 |
12/01/2022 |
38
|
3,900 | 39.80 | 39.80 | 34 | 0 | 0 | 0 |
11/01/2022 |
39.80
|
1,100 | 41.90 | 41.90 | 34.10 | 0 | 0 | 0 |
10/01/2022 |
41.90
|
3,700 | 40 | 42.80 | 38.60 | 0 | 0 | 0 |
07/01/2022 |
40
|
14,700 | 40 | 40.50 | 39 | 0 | 0 | 0 |
06/01/2022 |
40
|
6,636 | 42 | 42 | 39.20 | 0 | 0 | 0 |
05/01/2022 |
42
|
8,200 | 43.10 | 45 | 41 | 0 | 0 | 0 |
04/01/2022 |
43.10
|
1,500 | 45.50 | 45.50 | 43.10 | 0 | 0 | 0 |
31/12/2021 |
45.50
|
8,405 | 45.80 | 46 | 42 | 0 | 0 | 0 |
30/12/2021 |
45.80
|
801 | 43.60 | 46.90 | 38.60 | 0 | 0 | 0 |
29/12/2021 |
43.60
|
16,700 | 45.20 | 45.70 | 43.60 | 0 | 0 | 0 |
28/12/2021 |
45.20
|
24,400 | 44.80 | 48 | 44 | 0 | 0 | 0 |
27/12/2021 |
44.80
|
7,720 | 42.50 | 44.80 | 43 | 0 | 0 | 0 |
24/12/2021 |
42.50
|
3,800 | 42.50 | 45 | 42.50 | 0 | 0 | 0 |
23/12/2021 |
42.50
|
10,030 | 44 | 44 | 41 | 0 | 0 | 0 |
22/12/2021 |
44
|
13,400 | 44.10 | 45 | 43 | 0 | 0 | 0 |
21/12/2021 |
44.10
|
21,500 | 42.30 | 45 | 42.30 | 0 | 0 | 0 |
20/12/2021 |
42.30
|
4,800 | 42.80 | 42.80 | 42 | 0 | 0 | 0 |
17/12/2021 |
42.80
|
28,900 | 44 | 44 | 42 | 0 | 0 | 0 |
16/12/2021 |
44
|
33,100 | 44.50 | 45 | 44 | 0 | 0 | 0 |
15/12/2021 |
44.50
|
4,700 | 46.80 | 47 | 44.10 | 0 | 0 | 0 |
14/12/2021 |
46.80
|
14,200 | 47.80 | 47.80 | 43 | 0 | 0 | 0 |
13/12/2021 |
47.80
|
62,718 | 47.80 | 47.80 | 43 | 0 | 0 | 0 |
10/12/2021 |
47.80
|
23,900 | 47.50 | 48.10 | 47.50 | 0 | 0 | 0 |
09/12/2021 |
47.50
|
32,900 | 45.70 | 52.20 | 46 | 0 | 0 | 0 |
08/12/2021 |
45.70
|
81,951 | 42 | 45.70 | 42 | 0 | 0 | 0 |
07/12/2021 |
42
|
50,200 | 42 | 42 | 39 | 0 | 0 | 0 |
06/12/2021 |
42
|
90,400 | 45.20 | 45.20 | 39 | 0 | 0 | 0 |
03/12/2021 |
45.20
|
72,350 | 48 | 49.50 | 45 | 0 | 0 | 0 |
02/12/2021 |
48
|
149,530 | 47.20 | 51.80 | 45 | 0 | 0 | 0 |
01/12/2021 |
47.20
|
322,921 | 41.10 | 47.20 | 35 | 0 | 0 | 0 |
30/11/2021 |
41.10
|
73,201 | 35.80 | 41.10 | 41.10 | 0 | 0 | 0 |
29/11/2021 |
35.80
|
37,150 | 31.30 | 35.80 | 35 | 0 | 0 | 0 |
26/11/2021 |
31.30
|
150,500 | 27.70 | 31.30 | 29.50 | 0 | 0 | 0 |
25/11/2021 |
27.70
|
59,250 | 25.90 | 27.70 | 24.60 | 0 | 0 | 0 |
24/11/2021 |
25.90
|
81,150 | 23.90 | 25.90 | 21.50 | 0 | 0 | 0 |
23/11/2021 |
23.90
|
146,240 | 20.80 | 23.90 | 21.60 | 0 | 0 | 0 |
22/11/2021 |
20.80
|
22,300 | 18.90 | 20.80 | 20.80 | 0 | 0 | 0 |
19/11/2021 |
18.90
|
110,200 | 16.50 | 18.90 | 16.40 | 0 | 0 | 0 |