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) |
06/07/2021 |
49.60
|
100 | 49.40 | 49.60 | 49.60 | 0 | 0 | 0 |
05/07/2021 |
49.40
|
700 | 51.20 | 51.20 | 49.40 | 0 | 0 | 0 |
02/07/2021 |
51.20
|
1,300 | 51.10 | 51.20 | 50.80 | 0 | 0 | 0 |
01/07/2021 |
51.10
|
29,900 | 51.50 | 52 | 49.30 | 0 | 0 | 0 |
30/06/2021 |
51.50
|
2,900 | 51.50 | 51.50 | 49.10 | 0 | 0 | 0 |
29/06/2021 |
51.50
|
0 | 51.50 | 51.50 | 51.50 | 0 | 0 | 0 |
28/06/2021 |
51.50
|
0 | 51.50 | 51.50 | 51.50 | 0 | 0 | 0 |
25/06/2021 |
51.50
|
300 | 51.20 | 51.50 | 51.50 | 0 | 0 | 0 |
24/06/2021 |
51.20
|
6,000 | 51 | 51.20 | 51.20 | 0 | 0 | 0 |
23/06/2021 |
51
|
500 | 49.70 | 51 | 49.30 | 0 | 0 | 0 |
22/06/2021 |
49.70
|
4,700 | 50.50 | 50.50 | 49.60 | 0 | 0 | 0 |
21/06/2021 |
50.50
|
13,300 | 51.90 | 51.90 | 50.50 | 0 | 0 | 0 |
18/06/2021 |
51.90
|
200 | 52.20 | 52.20 | 51.90 | 0 | 0 | 0 |
17/06/2021 |
52.20
|
300 | 52.80 | 52.80 | 52.20 | 0 | 0 | 0 |
16/06/2021 |
52.80
|
7,400 | 52.20 | 53.20 | 52.80 | 0 | 0 | 0 |
15/06/2021 |
52.20
|
500 | 53 | 53 | 52.20 | 0 | 0 | 0 |
14/06/2021 |
53
|
100 | 49.80 | 53 | 53 | 0 | 0 | 0 |
11/06/2021 |
49.80
|
7,400 | 51.70 | 51.70 | 49.80 | 0 | 0 | 0 |
10/06/2021 |
51.70
|
800 | 51.50 | 51.70 | 51.70 | 0 | 0 | 0 |
09/06/2021 |
51.50
|
600 | 51 | 51.50 | 51.50 | 0 | 0 | 0 |
08/06/2021 |
51
|
1,500 | 52 | 52 | 51 | 0 | 0 | 0 |
07/06/2021 |
52
|
1,200 | 51.90 | 52 | 52 | 0 | 0 | 0 |
04/06/2021 |
51.90
|
0 | 51.50 | 51.90 | 51.90 | 0 | 0 | 0 |
03/06/2021 |
51.50
|
1,900 | 53.30 | 53.30 | 51.50 | 0 | 0 | 0 |
02/06/2021 |
53.30
|
5,300 | 53 | 53.30 | 52.90 | 0 | 0 | 0 |
01/06/2021 |
53
|
500 | 53 | 53 | 53 | 0 | 0 | 0 |
31/05/2021 |
53
|
0 | 53 | 53 | 53 | 0 | 0 | 0 |
28/05/2021 |
53
|
14,400 | 54.50 | 54.50 | 53 | 0 | 0 | 0 |
27/05/2021 |
54.50
|
1,900 | 55 | 55 | 54.50 | 0 | 0 | 0 |
26/05/2021 |
55
|
100 | 53 | 55 | 55 | 0 | 0 | 0 |
25/05/2021 |
53
|
6,100 | 54 | 55.70 | 53 | 0 | 0 | 0 |
24/05/2021 |
54
|
21,200 | 55.20 | 56 | 54 | 0 | 0 | 0 |
21/05/2021 |
55.20
|
17,400 | 55 | 56 | 55.20 | 0 | 0 | 0 |
20/05/2021 |
55
|
3,100 | 56.50 | 56.50 | 55 | 0 | 0 | 0 |
19/05/2021 |
56.50
|
18,700 | 56 | 56.50 | 55 | 0 | 0 | 0 |
18/05/2021 |
56
|
11,300 | 56.80 | 56.80 | 55.40 | 0 | 0 | 0 |
17/05/2021 |
56.80
|
1,000 | 57.20 | 57.20 | 56.80 | 0 | 0 | 0 |
14/05/2021 |
57.20
|
2,600 | 57 | 57.20 | 55.60 | 0 | 0 | 0 |
13/05/2021 |
57
|
1,200 | 57 | 57.30 | 57 | 0 | 0 | 0 |
12/05/2021 |
57
|
1,900 | 57.30 | 57.30 | 57 | 0 | 0 | 0 |
11/05/2021 |
57.30
|
5,900 | 56.80 | 57.30 | 56.30 | 0 | 0 | 0 |
10/05/2021 |
56.80
|
1,300 | 57.20 | 57.20 | 56.80 | 0 | 0 | 0 |
07/05/2021 |
57.20
|
1,400 | 56.70 | 57.20 | 56.70 | 0 | 0 | 0 |
06/05/2021 |
56.70
|
3,600 | 56.80 | 57 | 56.70 | 0 | 0 | 0 |
05/05/2021 |
56.80
|
70,100 | 56.50 | 57 | 56.50 | 0 | 0 | 0 |
04/05/2021 |
56.50
|
47,900 | 57.20 | 57.20 | 55 | 0 | 0 | 0 |
29/04/2021 |
57.20
|
0 | 57.20 | 57.20 | 57.20 | 0 | 0 | 0 |
28/04/2021 |
57.20
|
0 | 57.20 | 57.20 | 57.20 | 0 | 0 | 0 |
27/04/2021 |
57.20
|
1,700 | 57 | 57.20 | 48.50 | 0 | 0 | 0 |
26/04/2021 |
57
|
67,500 | 56.80 | 57 | 56.90 | 0 | 0 | 0 |
23/04/2021 |
56.80
|
500 | 57 | 57 | 56.80 | 0 | 0 | 0 |
22/04/2021 |
57
|
21,100 | 57.30 | 57.30 | 56.60 | 0 | 0 | 0 |
20/04/2021 |
57.30
|
2,400 | 56.90 | 57.30 | 56.70 | 0 | 0 | 0 |
19/04/2021 |
56.90
|
0 | 56.80 | 56.90 | 56.90 | 0 | 0 | 0 |
16/04/2021 |
56.80
|
4,700 | 57 | 57 | 56.80 | 0 | 0 | 0 |
15/04/2021 |
57
|
3,800 | 55.30 | 57 | 53 | 0 | 0 | 0 |
14/04/2021 |
55.30
|
4,300 | 55.30 | 55.50 | 55.30 | 0 | 0 | 0 |
13/04/2021 |
55.30
|
4,300 | 56.30 | 56.30 | 55.30 | 0 | 0 | 0 |
12/04/2021 |
56.30
|
4,200 | 56.20 | 56.30 | 55 | 0 | 0 | 0 |
09/04/2021 |
56.20
|
6,500 | 57 | 57 | 52.50 | 0 | 0 | 0 |
08/04/2021 |
57
|
2,500 | 56.90 | 57 | 56.50 | 0 | 0 | 0 |
07/04/2021 |
56.90
|
2,900 | 57.70 | 57.70 | 56.90 | 0 | 0 | 0 |
06/04/2021 |
57.70
|
5,200 | 57.90 | 57.90 | 57 | 0 | 0 | 0 |
05/04/2021 |
57.90
|
4,200 | 57 | 57.90 | 57.30 | 0 | 0 | 0 |
02/04/2021 |
57
|
2,900 | 57.50 | 57.50 | 56.80 | 0 | 0 | 0 |
01/04/2021 |
57.50
|
5,100 | 58.40 | 58.40 | 55.10 | 0 | 0 | 0 |
31/03/2021 |
58.40
|
4,200 | 58.50 | 58.50 | 57.80 | 0 | 0 | 0 |
30/03/2021 |
58.50
|
2,000 | 58.50 | 58.50 | 58.30 | 0 | 0 | 0 |
29/03/2021 |
58.50
|
1,000 | 57 | 58.50 | 57.40 | 0 | 0 | 0 |
26/03/2021 |
57
|
0 | 58 | 57 | 57 | 0 | 0 | 0 |
25/03/2021 |
58
|
56,000 | 58 | 58 | 56.80 | 0 | 0 | 0 |
24/03/2021 |
58
|
1,100 | 57.80 | 58 | 54.20 | 0 | 0 | 0 |
23/03/2021 |
57.80
|
15,000 | 57.30 | 58 | 57.80 | 0 | 0 | 0 |
22/03/2021 |
57.30
|
5,500 | 58.50 | 58.50 | 57 | 0 | 0 | 0 |
19/03/2021 |
58.50
|
5,900 | 58 | 58.50 | 49.20 | 0 | 0 | 0 |
18/03/2021 |
58
|
5,000 | 58 | 58 | 57.50 | 0 | 0 | 0 |
17/03/2021 |
58
|
45,200 | 59 | 59 | 53 | 0 | 0 | 0 |
16/03/2021 |
59
|
49,600 | 60 | 60 | 51.20 | 0 | 0 | 0 |
15/03/2021 |
60
|
5,500 | 60 | 60 | 59 | 0 | 0 | 0 |
12/03/2021 |
60
|
5,300 | 57.50 | 60.80 | 59.70 | 0 | 0 | 0 |
11/03/2021 |
57.50
|
55,800 | 53.80 | 60 | 54.90 | 0 | 0 | 0 |
10/03/2021 |
53.80
|
6,200 | 53 | 54.30 | 53 | 0 | 0 | 0 |
09/03/2021 |
53
|
600 | 55.20 | 55.20 | 53 | 0 | 0 | 0 |
08/03/2021 |
55.20
|
6,700 | 55.50 | 55.50 | 52 | 0 | 0 | 0 |
05/03/2021 |
55.50
|
40,200 | 55.20 | 55.50 | 51 | 0 | 0 | 0 |
04/03/2021 |
55.20
|
7,300 | 55 | 55.40 | 54 | 0 | 0 | 0 |
03/03/2021 |
55
|
7,100 | 55.80 | 55.80 | 55 | 0 | 0 | 0 |
02/03/2021 |
55.80
|
5,900 | 56 | 56 | 55 | 0 | 0 | 0 |
01/03/2021 |
56
|
5,400 | 56.70 | 56.70 | 55.60 | 0 | 0 | 0 |
26/02/2021 |
56.70
|
72,000 | 56 | 60 | 50.50 | 0 | 0 | 0 |
25/02/2021 |
56
|
8,300 | 56 | 56 | 52 | 0 | 0 | 0 |
24/02/2021 |
56
|
8,400 | 56 | 56 | 47 | 0 | 0 | 0 |
23/02/2021 |
56
|
61,000 | 54 | 60 | 50.20 | 0 | 0 | 0 |
22/02/2021 |
54
|
7,600 | 54.70 | 54.70 | 52 | 0 | 0 | 0 |
19/02/2021 |
54.70
|
2,300 | 56 | 56 | 54.50 | 0 | 0 | 0 |
18/02/2021 |
56
|
34,500 | 57.50 | 57.50 | 54 | 0 | 0 | 0 |
17/02/2021 |
57.50
|
42,600 | 58.50 | 58.50 | 49.70 | 0 | 0 | 0 |
09/02/2021 |
58.50
|
3,100 | 58 | 58.50 | 56.50 | 0 | 0 | 0 |
08/02/2021 |
58
|
4,300 | 60 | 60 | 57 | 0 | 0 | 0 |
05/02/2021 |
60
|
4,400 | 55.50 | 60.20 | 59.70 | 0 | 0 | 0 |