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) |
-0.04 | -0.09% | 0 | 0 | 0 |
50.40
50.44
50.40
|
2 tháng
(2024-07-22) |
-0.04 | -0.09% | 0 | 0 | 0 |
50.40
50.44
50.40
|
3 tháng
(2024-06-21) |
-0.04 | -0.09% | 0 | 0 | 0 |
50.40
50.44
50.40
|
6 tháng
(2024-03-25) |
-0.04 | -0.09% | 60,500 | 0 | 0 |
50.40
50.44
50.40
|
12 tháng
(2023-09-25) |
-0.04 | -0.09% | 60,500 | 0 | 0 |
50.40
50.44
50.40
|
24 tháng
(2022-09-30) |
1.60 | 3.27% | 60,701 | 0 | 0 |
48.80
50.49
50.40
|
36 tháng
(2021-10-05) |
24.50 | 94.59% | 310,622 | 0 | 0 |
20.34
72.44
50.40
|
60 tháng
(2019-10-16) |
32.33 | 178.98% | 3,452,687 | 0 | 0 |
4.08
72.44
50.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
29/11/2021 |
26.79
|
1,100 | 30.66 | 30.66 | 26.79 | 0 | 0 | 0 |
26/11/2021 |
26.69
|
700 | 26.69 | 26.69 | 26.69 | 0 | 0 | 0 |
25/11/2021 |
31.36
|
5,700 | 31.36 | 31.36 | 31.36 | 0 | 0 | 0 |
24/11/2021 |
27.39
|
5,564 | 23.82 | 27.39 | 23.82 | 0 | 0 | 0 |
23/11/2021 |
23.82
|
165 | 23.82 | 23.82 | 23.82 | 0 | 0 | 0 |
22/11/2021 |
20.84
|
100 | 20.84 | 20.84 | 20.84 | 0 | 0 | 0 |
19/11/2021 |
20.34
|
600 | 20.84 | 20.84 | 20.34 | 0 | 0 | 0 |
18/11/2021 |
23.92
|
338 | 23.82 | 23.92 | 23.82 | 0 | 0 | 0 |
17/11/2021 |
23.82
|
49 | 23.82 | 23.82 | 23.82 | 0 | 0 | 0 |
16/11/2021 |
23.82
|
0 | 23.82 | 23.82 | 23.82 | 0 | 0 | 0 |
15/11/2021 |
23.82
|
0 | 23.82 | 23.82 | 23.82 | 0 | 0 | 0 |
12/11/2021 |
23.82
|
100 | 23.82 | 23.82 | 23.82 | 0 | 0 | 0 |
11/11/2021 |
23.72
|
0 | 23.72 | 23.72 | 23.72 | 0 | 0 | 0 |
10/11/2021 |
25.70
|
576 | 22.23 | 25.70 | 22.23 | 0 | 0 | 0 |
09/11/2021 |
26.00
|
0 | 26.00 | 26.00 | 26.00 | 0 | 0 | 0 |
08/11/2021 |
26.00
|
0 | 26.00 | 26.00 | 26.00 | 0 | 0 | 0 |
05/11/2021 |
26.00
|
0 | 26.00 | 26.00 | 26.00 | 0 | 0 | 0 |
04/11/2021 |
26.00
|
0 | 26.00 | 26.00 | 26.00 | 0 | 0 | 0 |
03/11/2021 |
26.00
|
0 | 26.00 | 26.00 | 26.00 | 0 | 0 | 0 |
02/11/2021 |
26.00
|
0 | 26.00 | 26.00 | 26.00 | 0 | 0 | 0 |
01/11/2021 |
26.10
|
352 | 25.80 | 26.10 | 25.80 | 0 | 0 | 0 |
29/10/2021 |
25.50
|
300 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 |
28/10/2021 |
25.30
|
1,572 | 25.30 | 25.40 | 25.30 | 0 | 0 | 0 |
27/10/2021 |
29.17
|
0 | 29.17 | 29.17 | 29.17 | 0 | 0 | 0 |
26/10/2021 |
29.17
|
100 | 29.17 | 29.17 | 29.17 | 0 | 0 | 0 |
25/10/2021 |
29.27
|
0 | 29.27 | 29.27 | 29.27 | 0 | 0 | 0 |
22/10/2021 |
29.27
|
949 | 29.27 | 29.27 | 29.27 | 0 | 0 | 0 |
21/10/2021 |
29.27
|
0 | 29.27 | 29.27 | 29.27 | 0 | 0 | 0 |
20/10/2021 |
29.27
|
0 | 29.27 | 29.27 | 29.27 | 0 | 0 | 0 |
19/10/2021 |
29.27
|
0 | 29.27 | 29.27 | 29.27 | 0 | 0 | 0 |
18/10/2021 |
29.27
|
200 | 29.27 | 29.27 | 29.27 | 0 | 0 | 0 |
15/10/2021 |
30.27
|
406 | 26.99 | 30.66 | 26.99 | 0 | 0 | 0 |
14/10/2021 |
26.99
|
202 | 26.99 | 26.99 | 26.99 | 0 | 0 | 0 |
13/10/2021 |
21.93
|
700 | 23.82 | 23.82 | 21.93 | 0 | 0 | 0 |
12/10/2021 |
27.79
|
922 | 25.80 | 27.79 | 23.82 | 0 | 0 | 0 |
11/10/2021 |
27.79
|
3,015 | 27.79 | 28.28 | 27.79 | 0 | 0 | 0 |
08/10/2021 |
27.79
|
400 | 27.79 | 27.79 | 27.79 | 0 | 0 | 0 |
07/10/2021 |
27.79
|
1,438 | 28.78 | 28.78 | 27.79 | 0 | 0 | 0 |
06/10/2021 |
28.78
|
1,428 | 28.78 | 28.78 | 28.68 | 0 | 0 | 0 |
05/10/2021 |
25.90
|
100 | 25.90 | 25.90 | 25.90 | 0 | 0 | 0 |
04/10/2021 |
25.90
|
638 | 25.90 | 25.90 | 25.90 | 0 | 0 | 0 |
01/10/2021 |
22.53
|
0 | 22.53 | 22.53 | 22.53 | 0 | 0 | 0 |
30/09/2021 |
22.53
|
22 | 22.53 | 22.53 | 22.53 | 0 | 0 | 0 |
29/09/2021 |
22.53
|
768 | 22.53 | 22.53 | 22.53 | 0 | 0 | 0 |
28/09/2021 |
26.40
|
200 | 26.40 | 26.40 | 26.40 | 0 | 0 | 0 |
27/09/2021 |
26.40
|
1 | 26.40 | 26.40 | 26.40 | 0 | 0 | 0 |
24/09/2021 |
26.40
|
300 | 26.40 | 26.40 | 26.40 | 0 | 0 | 0 |
23/09/2021 |
26.40
|
1,720 | 26.40 | 26.40 | 26.40 | 0 | 0 | 0 |
22/09/2021 |
23.72
|
300 | 22.72 | 23.72 | 22.72 | 0 | 0 | 0 |
21/09/2021 |
20.24
|
840 | 23.72 | 23.72 | 20.24 | 0 | 0 | 0 |
20/09/2021 |
23.72
|
30 | 23.72 | 23.72 | 23.72 | 0 | 0 | 0 |
17/09/2021 |
23.72
|
820 | 23.82 | 23.82 | 23.72 | 0 | 0 | 0 |
16/09/2021 |
27.69
|
600 | 28.58 | 28.58 | 27.69 | 0 | 0 | 0 |
15/09/2021 |
28.68
|
99 | 28.68 | 28.68 | 28.68 | 0 | 0 | 0 |
14/09/2021 |
28.68
|
1,833 | 28.68 | 28.68 | 28.68 | 0 | 0 | 0 |
13/09/2021 |
28.68
|
4,012 | 28.68 | 28.98 | 28.68 | 0 | 0 | 0 |
10/09/2021 |
33.54
|
3,530 | 39.40 | 39.40 | 33.54 | 0 | 0 | 0 |
09/09/2021 |
39.40
|
750 | 39.40 | 39.40 | 39.40 | 0 | 0 | 0 |
08/09/2021 |
46.34
|
1,160 | 46.34 | 55.57 | 46.34 | 0 | 0 | 0 |
07/09/2021 |
54.58
|
17,800 | 55.87 | 55.87 | 41.38 | 0 | 0 | 0 |
06/09/2021 |
49.62
|
11,173 | 49.62 | 49.62 | 36.72 | 0 | 0 | 0 |
01/09/2021 |
43.17
|
100 | 43.17 | 43.17 | 32.05 | 0 | 0 | 0 |
31/08/2021 |
37.61
|
1,000 | 37.61 | 37.61 | 37.61 | 0 | 0 | 0 |
30/08/2021 |
32.75
|
220 | 32.75 | 32.75 | 32.75 | 0 | 0 | 0 |
27/08/2021 |
28.68
|
4,600 | 25.21 | 28.68 | 25.21 | 0 | 0 | 0 |
26/08/2021 |
25.40
|
7,000 | 22.72 | 25.40 | 22.72 | 0 | 0 | 0 |
25/08/2021 |
22.82
|
1,100 | 19.85 | 22.82 | 19.85 | 0 | 0 | 0 |
24/08/2021 |
19.95
|
10,519 | 19.85 | 19.95 | 16.97 | 0 | 0 | 0 |
23/08/2021 |
16.87
|
1,400 | 19.85 | 19.85 | 16.87 | 0 | 0 | 0 |
20/08/2021 |
19.85
|
6,100 | 19.65 | 19.85 | 19.65 | 0 | 0 | 0 |
19/08/2021 |
19.85
|
4,500 | 19.15 | 19.85 | 19.15 | 0 | 0 | 0 |
18/08/2021 |
19.05
|
200 | 19.55 | 19.55 | 19.05 | 0 | 0 | 0 |
17/08/2021 |
19.35
|
5,000 | 17.76 | 19.35 | 14.39 | 0 | 0 | 0 |
16/08/2021 |
16.87
|
0 | 16.87 | 16.87 | 16.87 | 0 | 0 | 0 |
13/08/2021 |
16.87
|
600 | 16.87 | 16.87 | 16.87 | 0 | 0 | 0 |
12/08/2021 |
16.87
|
500 | 17.76 | 17.76 | 16.87 | 0 | 0 | 0 |
11/08/2021 |
17.76
|
1,200 | 17.76 | 17.76 | 17.76 | 0 | 0 | 0 |
10/08/2021 |
18.76
|
1,100 | 20.44 | 20.44 | 18.76 | 0 | 0 | 0 |
09/08/2021 |
18.26
|
2,100 | 18.26 | 18.26 | 18.26 | 0 | 0 | 0 |
06/08/2021 |
18.66
|
100 | 18.66 | 18.66 | 18.66 | 0 | 0 | 0 |
05/08/2021 |
17.76
|
500 | 17.76 | 17.76 | 17.07 | 0 | 0 | 0 |
04/08/2021 |
18.16
|
2,301 | 17.56 | 18.16 | 15.98 | 0 | 0 | 0 |
03/08/2021 |
18.26
|
100 | 18.26 | 18.26 | 18.26 | 0 | 0 | 0 |
02/08/2021 |
18.36
|
200 | 18.36 | 18.36 | 18.36 | 0 | 0 | 0 |
30/07/2021 |
17.37
|
0 | 17.37 | 17.37 | 17.37 | 0 | 0 | 0 |
29/07/2021 |
16.97
|
1,600 | 22.33 | 22.33 | 16.97 | 0 | 0 | 0 |
28/07/2021 |
19.75
|
0 | 19.75 | 19.75 | 19.75 | 0 | 0 | 0 |
27/07/2021 |
17.86
|
300 | 23.42 | 23.42 | 17.86 | 0 | 0 | 0 |
26/07/2021 |
19.65
|
400 | 22.43 | 22.43 | 19.65 | 0 | 0 | 0 |
23/07/2021 |
17.86
|
500 | 21.83 | 21.83 | 17.86 | 0 | 0 | 0 |
22/07/2021 |
17.66
|
300 | 21.93 | 21.93 | 17.66 | 0 | 0 | 0 |
21/07/2021 |
19.15
|
100 | 19.15 | 19.15 | 19.15 | 0 | 0 | 0 |
20/07/2021 |
16.37
|
2,500 | 21.93 | 21.93 | 16.37 | 0 | 0 | 0 |
19/07/2021 |
18.85
|
500 | 20.24 | 20.24 | 18.85 | 0 | 0 | 0 |
16/07/2021 |
20.24
|
1,900 | 27.19 | 27.19 | 20.24 | 0 | 0 | 0 |
15/07/2021 |
21.83
|
400 | 29.37 | 29.37 | 21.83 | 0 | 0 | 0 |
14/07/2021 |
23.52
|
400 | 31.66 | 31.66 | 23.52 | 0 | 0 | 0 |
13/07/2021 |
27.59
|
4,000 | 27.59 | 27.59 | 27.59 | 0 | 0 | 0 |
12/07/2021 |
32.35
|
100 | 32.35 | 32.35 | 32.35 | 0 | 0 | 0 |
09/07/2021 |
25.30
|
300 | 34.04 | 34.04 | 25.30 | 0 | 0 | 0 |