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) |
-0.10 | -4% | 3,259,200 | 0 | 0 |
2.30
2.70
2.70
|
2 tháng
(2024-07-22) |
-0.30 | -11.11% | 8,381,700 | -9,800 | -0.0 |
2.30
2.70
2.70
|
3 tháng
(2024-06-21) |
-0.40 | -14.29% | 17,682,700 | -9,600 | -0.0 |
2.30
3
2.70
|
6 tháng
(2024-03-25) |
-0.80 | -25% | 55,737,400 | -17,900 | -0.0 |
2.30
3.20
2.70
|
12 tháng
(2023-09-25) |
-2 | -45.45% | 166,243,200 | -60,300 | -0.2 |
2.30
4.40
2.70
|
24 tháng
(2022-09-30) |
-3.30 | -57.89% | 291,600,705 | 46,100 | 0.2 |
2.20
6
2.70
|
36 tháng
(2021-10-05) |
-43.50 | -94.77% | 397,174,184 | 106,300 | 0.8 |
2.20
55
2.70
|
60 tháng
(2019-10-16) |
-51.60 | -95.56% | 407,428,084 | 95,500 | 0.2 |
2.20
60.40
2.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
25/11/2021 |
22.50
|
536,000 | 19.70 | 22.50 | 20 | 3,900 | 0 | 0.1 |
24/11/2021 |
19.70
|
34,900 | 19.40 | 19.70 | 19 | 0 | 0 | 0 |
23/11/2021 |
19.40
|
27,300 | 19.40 | 19.40 | 16.60 | 0 | 0 | 0 |
22/11/2021 |
19.40
|
114,100 | 22.40 | 22.40 | 19.40 | 0 | 0 | 0 |
19/11/2021 |
22.40
|
50,500 | 26.10 | 26.10 | 22.40 | 0 | 0 | 0 |
18/11/2021 |
26.10
|
150,100 | 30 | 30 | 26.10 | 0 | 0 | 0 |
17/11/2021 |
30
|
30,800 | 31.50 | 31.90 | 29.90 | 0 | 0 | 0 |
16/11/2021 |
31.50
|
87,200 | 30.50 | 33 | 30.60 | 0 | 0 | 0 |
15/11/2021 |
30.50
|
235,600 | 35.90 | 35.90 | 29.80 | 0 | 0 | 0 |
12/11/2021 |
35.90
|
67,000 | 37.70 | 37.70 | 32.30 | 0 | 0 | 0 |
11/11/2021 |
37.70
|
46,100 | 36.30 | 38.30 | 35 | 0 | 0 | 0 |
10/11/2021 |
36.30
|
116,500 | 45 | 45 | 36.30 | 0 | 0 | 0 |
09/11/2021 |
45
|
224,400 | 46.80 | 46.80 | 36.30 | 0 | 0 | 0 |
08/11/2021 |
46.80
|
16,100 | 47.20 | 47.20 | 40.80 | 0 | 0 | 0 |
05/11/2021 |
47.20
|
5,500 | 45 | 47.20 | 44 | 0 | 0 | 0 |
04/11/2021 |
45
|
12,600 | 51.80 | 51.80 | 44.90 | 0 | 0 | 0 |
03/11/2021 |
51.80
|
5,000 | 55 | 55 | 51.80 | 0 | 0 | 0 |
02/11/2021 |
55
|
48,800 | 55 | 59.90 | 55 | 0 | 0 | 0 |
01/11/2021 |
55
|
80,300 | 53.50 | 60 | 54.70 | 0 | 0 | 0 |
29/10/2021 |
53.50
|
5,000 | 53.80 | 53.80 | 53.50 | 0 | 0 | 0 |
28/10/2021 |
53.80
|
500 | 53 | 53.80 | 53.80 | 0 | 0 | 0 |
27/10/2021 |
53
|
500 | 52 | 53 | 52.60 | 0 | 0 | 0 |
26/10/2021 |
52
|
300 | 51.80 | 52.80 | 44.10 | 0 | 0 | 0 |
25/10/2021 |
51.80
|
300 | 50.40 | 51.80 | 51.80 | 0 | 0 | 0 |
22/10/2021 |
50.40
|
1,300 | 48 | 50.40 | 48 | 0 | 0 | 0 |
21/10/2021 |
48
|
0 | 48 | 48 | 48 | 0 | 0 | 0 |
20/10/2021 |
48
|
100 | 47.40 | 48 | 48 | 0 | 0 | 0 |
19/10/2021 |
47.40
|
100 | 48 | 48 | 47.40 | 0 | 0 | 0 |
18/10/2021 |
48
|
200 | 48.30 | 48.30 | 46.20 | 0 | 0 | 0 |
15/10/2021 |
48.30
|
200 | 48.30 | 48.30 | 48.20 | 0 | 0 | 0 |
14/10/2021 |
48.30
|
300 | 48.60 | 48.60 | 48.30 | 0 | 0 | 0 |
13/10/2021 |
48.60
|
800 | 48 | 48.60 | 48.60 | 0 | 0 | 0 |
12/10/2021 |
48
|
200 | 47 | 48 | 48 | 0 | 0 | 0 |
11/10/2021 |
47
|
64,100 | 47 | 47.80 | 47 | 0 | 0 | 0 |
08/10/2021 |
47
|
300 | 47 | 47 | 47 | 0 | 0 | 0 |
07/10/2021 |
47
|
300 | 47 | 47 | 47 | 0 | 0 | 0 |
06/10/2021 |
47
|
400 | 45.90 | 47 | 46.20 | 0 | 0 | 0 |
05/10/2021 |
45.90
|
200 | 45.20 | 45.90 | 45.90 | 0 | 0 | 0 |
04/10/2021 |
45.20
|
200 | 46.70 | 46.70 | 36.70 | 0 | 0 | 0 |
01/10/2021 |
46.70
|
2,000 | 46 | 46.70 | 42 | 0 | 0 | 0 |
30/09/2021 |
46
|
200 | 46.80 | 46.80 | 46 | 0 | 0 | 0 |
29/09/2021 |
46.80
|
100 | 47.30 | 47.30 | 46.80 | 0 | 0 | 0 |
28/09/2021 |
47.30
|
500 | 42.60 | 47.30 | 42 | 0 | 0 | 0 |
27/09/2021 |
42.60
|
700 | 47.20 | 47.50 | 42.60 | 0 | 0 | 0 |
24/09/2021 |
47.20
|
100 | 47.30 | 47.30 | 36.70 | 0 | 0 | 0 |
23/09/2021 |
47.30
|
5,300 | 47.20 | 47.30 | 42 | 0 | 0 | 0 |
22/09/2021 |
47.20
|
500 | 48 | 48 | 47 | 0 | 0 | 0 |
21/09/2021 |
48
|
5,600 | 47.80 | 48 | 44.70 | 0 | 0 | 0 |
20/09/2021 |
47.80
|
200 | 48 | 48 | 36.70 | 0 | 0 | 0 |
17/09/2021 |
48
|
5,100 | 44.40 | 48 | 42 | 0 | 0 | 0 |
16/09/2021 |
44.40
|
5,100 | 51 | 51.40 | 44.40 | 0 | 0 | 0 |
15/09/2021 |
51
|
4,800 | 54.50 | 55 | 51 | 0 | 0 | 0 |
14/09/2021 |
54.50
|
200 | 54 | 54.50 | 54 | 0 | 0 | 0 |
13/09/2021 |
54
|
300 | 54.50 | 54.50 | 54 | 0 | 0 | 0 |
10/09/2021 |
54.50
|
300 | 54 | 54.50 | 54 | 0 | 0 | 0 |
09/09/2021 |
54
|
100 | 54 | 54 | 54 | 0 | 0 | 0 |
08/09/2021 |
54
|
200 | 53 | 54 | 53 | 0 | 0 | 0 |
07/09/2021 |
53
|
200 | 52.50 | 53 | 52.50 | 0 | 0 | 0 |
06/09/2021 |
52.50
|
300 | 52 | 52.50 | 52 | 0 | 0 | 0 |
01/09/2021 |
52
|
200 | 52 | 52 | 52 | 0 | 0 | 0 |
31/08/2021 |
52
|
300 | 51.80 | 52 | 51.80 | 0 | 0 | 0 |
30/08/2021 |
51.80
|
100 | 51.80 | 51.80 | 51.80 | 0 | 0 | 0 |
27/08/2021 |
51.80
|
200 | 51.80 | 51.80 | 51.80 | 0 | 0 | 0 |
26/08/2021 |
51.80
|
200 | 52 | 52 | 51.80 | 0 | 0 | 0 |
25/08/2021 |
52
|
60,500 | 51.30 | 52 | 51 | 0 | 0 | 0 |
24/08/2021 |
51.30
|
31,300 | 50.20 | 51.30 | 50.20 | 0 | 0 | 0 |
23/08/2021 |
50.20
|
4,000 | 50.20 | 50.20 | 50.20 | 0 | 0 | 0 |
20/08/2021 |
50.20
|
60,000 | 50.20 | 50.20 | 50.20 | 0 | 0 | 0 |
19/08/2021 |
50.20
|
100 | 50.20 | 50.20 | 50.20 | 0 | 0 | 0 |
18/08/2021 |
50.20
|
100 | 50.20 | 50.20 | 50.20 | 0 | 0 | 0 |
17/08/2021 |
50.20
|
100 | 50 | 50.20 | 50.20 | 0 | 0 | 0 |
16/08/2021 |
50
|
100 | 50 | 50 | 50 | 0 | 0 | 0 |
13/08/2021 |
50
|
200 | 49.50 | 50 | 49.50 | 0 | 0 | 0 |
12/08/2021 |
49.50
|
200 | 49 | 49.50 | 49 | 0 | 0 | 0 |
11/08/2021 |
49
|
100 | 49 | 49 | 49 | 0 | 0 | 0 |
10/08/2021 |
49
|
100 | 49 | 49 | 49 | 0 | 0 | 0 |
09/08/2021 |
49
|
100 | 49 | 49 | 49 | 0 | 0 | 0 |
06/08/2021 |
49
|
100 | 48.90 | 49 | 49 | 0 | 0 | 0 |
05/08/2021 |
48.90
|
100 | 48.90 | 48.90 | 48.90 | 0 | 0 | 0 |
04/08/2021 |
48.90
|
200 | 48.90 | 48.90 | 48.90 | 0 | 0 | 0 |
03/08/2021 |
48.90
|
100 | 48.90 | 48.90 | 48.90 | 0 | 0 | 0 |
02/08/2021 |
48.90
|
100 | 48.90 | 48.90 | 48.90 | 0 | 0 | 0 |
30/07/2021 |
48.90
|
50,200 | 48.90 | 48.90 | 48.90 | 0 | 0 | 0 |
29/07/2021 |
48.90
|
600 | 48.90 | 48.90 | 48.90 | 0 | 0 | 0 |
28/07/2021 |
48.90
|
100 | 48.90 | 48.90 | 48.90 | 0 | 0 | 0 |
27/07/2021 |
48.90
|
200 | 48.90 | 48.90 | 48.90 | 0 | 0 | 0 |
26/07/2021 |
48.90
|
100 | 48.90 | 48.90 | 48.90 | 0 | 0 | 0 |
23/07/2021 |
48.90
|
100 | 48.90 | 48.90 | 48.90 | 0 | 0 | 0 |
22/07/2021 |
48.90
|
100 | 48.90 | 48.90 | 48.90 | 0 | 0 | 0 |
21/07/2021 |
48.90
|
50,500 | 49.20 | 49.20 | 48.70 | 0 | 0 | 0 |
20/07/2021 |
49.20
|
400 | 49.30 | 49.40 | 49.20 | 0 | 0 | 0 |
19/07/2021 |
49.30
|
200 | 49.50 | 49.50 | 49.30 | 0 | 0 | 0 |
16/07/2021 |
49.50
|
100 | 49.50 | 49.50 | 49.50 | 0 | 0 | 0 |
15/07/2021 |
49.50
|
100 | 49.50 | 49.50 | 49.50 | 0 | 0 | 0 |
14/07/2021 |
49.50
|
100 | 49.50 | 49.50 | 49.50 | 0 | 0 | 0 |
13/07/2021 |
49.50
|
50,200 | 49.50 | 49.50 | 49.50 | 0 | 0 | 0 |
12/07/2021 |
49.50
|
90,100 | 49.50 | 49.50 | 49.50 | 0 | 0 | 0 |
09/07/2021 |
49.50
|
200 | 49.60 | 49.60 | 49.50 | 0 | 0 | 0 |
08/07/2021 |
49.60
|
6,200 | 49.60 | 49.60 | 49.60 | 0 | 0 | 0 |
07/07/2021 |
49.60
|
100 | 49.60 | 49.60 | 49.60 | 0 | 0 | 0 |