| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-08-19) |
0.20 | 0.41% | 118,900 | -9,372 | -0.5 |
48.45
51
49.20
|
|
2 tháng
(2024-07-18) |
0.20 | 0.41% | 940,100 | -11,372 | -0.5 |
48.40
51
49.20
|
|
3 tháng
(2024-06-18) |
0.70 | 1.44% | 1,170,700 | -107,842 | -5.3 |
48.10
51
49.20
|
|
6 tháng
(2024-03-20) |
4.80 | 10.81% | 5,160,600 | -259,473 | -12.6 |
43.30
51.30
49.20
|
|
12 tháng
(2023-09-22) |
11.43 | 30.27% | 13,770,400 | -2,758,273 | -117.2 |
37.77
51.30
49.20
|
|
24 tháng
(2022-09-27) |
13.52 | 37.87% | 37,058,400 | -4,973,185 | -194.5 |
24.61
51.30
49.20
|
|
36 tháng
(2021-10-04) |
22.96 | 87.47% | 130,039,000 | -4,574,320 | -178.8 |
24.61
51.30
49.20
|
|
60 tháng
(2019-10-14) |
27.15 | 123.16% | 295,468,130 | -11,284,800 | -303.5 |
13.22
51.30
49.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 16/09/2024 |
49.20
|
400 | 49.20 | 49.20 | 49.20 | 0 | 0 | 0 |
| 13/09/2024 |
49.20
|
1,300 | 49.20 | 49.20 | 49.20 | 0 | 0 | 0 |
| 12/09/2024 |
49
|
0 | 49 | 49 | 49 | 0 | 0 | 0 |
| 11/09/2024 |
49
|
3,400 | 48.10 | 49 | 48.10 | 0 | 0 | 0 |
| 10/09/2024 |
48.45
|
13,000 | 49.20 | 49.20 | 48 | 0 | 10,900 | -0.5 |
| 09/09/2024 |
49.20
|
100 | 49.20 | 49.20 | 49.20 | 0 | 0 | 0 |
| 06/09/2024 |
49.20
|
1,800 | 49.20 | 49.60 | 49.20 | 100 | 0 | 0.0 |
| 05/09/2024 |
49.60
|
20,400 | 49.60 | 49.60 | 49.60 | 0 | 0 | 0 |
| 04/09/2024 |
50.70
|
1,400 | 51 | 51 | 49 | 700 | 0 | 0.0 |
| 30/08/2024 |
51
|
10,900 | 49 | 51 | 49 | 0 | 100 | -0.0 |
| 29/08/2024 |
49
|
6,400 | 49.40 | 49.45 | 49 | 0 | 0 | 0 |
| 28/08/2024 |
49
|
1,400 | 49 | 49 | 49 | 0 | 0 | 0 |
| 27/08/2024 |
49
|
500 | 49 | 49 | 49 | 0 | 0 | 0 |
| 26/08/2024 |
49.25
|
12,800 | 49.90 | 49.90 | 48.60 | 0 | 100 | -0.0 |
| 23/08/2024 |
49
|
1,500 | 49.85 | 49.85 | 49 | 300 | 500 | -0.0 |
| 22/08/2024 |
49.85
|
200 | 48.90 | 49.85 | 48.90 | 28 | 0 | 0.0 |
| 21/08/2024 |
49.85
|
12,900 | 48.80 | 52.30 | 48.70 | 0 | 1,000 | -0.1 |
| 20/08/2024 |
48.95
|
1,500 | 48.75 | 49.15 | 48.75 | 0 | 0 | 0 |
| 19/08/2024 |
49
|
29,000 | 49 | 49 | 48.80 | 2,100 | 0 | 0.1 |
| 16/08/2024 |
49
|
1,700 | 49.25 | 49.25 | 48.90 | 0 | 1,100 | -0.1 |
| 15/08/2024 |
49.25
|
1,200 | 49.10 | 49.25 | 49.10 | 0 | 0 | 0 |
| 14/08/2024 |
49.25
|
1,600 | 49 | 49.50 | 49 | 0 | 0 | 0 |
| 13/08/2024 |
49.95
|
6,000 | 50 | 50.20 | 49 | 0 | 0 | 0 |
| 12/08/2024 |
50
|
400 | 50.30 | 50.30 | 50 | 0 | 0 | 0 |
| 09/08/2024 |
50
|
17,400 | 50.10 | 50.10 | 49.20 | 0 | 0 | 0 |
| 08/08/2024 |
50
|
1,200 | 50.80 | 50.80 | 50 | 0 | 200 | -0.0 |
| 07/08/2024 |
50
|
203,700 | 50.50 | 50.50 | 50 | 0 | 100 | -0.0 |
| 06/08/2024 |
50
|
15,900 | 50 | 50 | 49.30 | 0 | 200 | -0.0 |
| 05/08/2024 |
50
|
800 | 49.30 | 50 | 49.30 | 100 | 0 | 0.0 |
| 02/08/2024 |
50
|
25,700 | 48.75 | 50 | 48.75 | 0 | 700 | -0.0 |
| 01/08/2024 |
48.60
|
4,500 | 48.65 | 48.65 | 48.60 | 0 | 0 | 0 |
| 31/07/2024 |
48.50
|
1,000 | 48.60 | 48.60 | 48.50 | 0 | 0 | 0 |
| 30/07/2024 |
49
|
9,000 | 49 | 49 | 49 | 0 | 0 | 0 |
| 29/07/2024 |
48.75
|
500,400 | 48.80 | 48.80 | 48.50 | 300 | 0 | 0.0 |
| 26/07/2024 |
48.80
|
600 | 49.30 | 50 | 48.50 | 100 | 100 | 0.0 |
| 25/07/2024 |
50
|
0 | 50 | 50 | 50 | 0 | 0 | 0 |
| 24/07/2024 |
50
|
8,000 | 50 | 50 | 49.90 | 0 | 0 | 0 |
| 23/07/2024 |
50
|
15,300 | 50 | 50 | 49.80 | 100 | 0 | 0.0 |
| 22/07/2024 |
48.40
|
1,200 | 48.40 | 48.90 | 48.30 | 0 | 0 | 0 |
| 19/07/2024 |
48.40
|
1,600 | 48.40 | 48.40 | 48.40 | 200 | 100 | 0.0 |
| 18/07/2024 |
49
|
4,000 | 49 | 49 | 48.90 | 0 | 300 | -0.0 |
| 17/07/2024 |
49
|
1,300 | 49 | 49 | 49 | 0 | 1,100 | -0.1 |
| 16/07/2024 |
49.80
|
56,900 | 49 | 50 | 49 | 100 | 0 | 0.0 |
| 15/07/2024 |
49
|
40,900 | 48.10 | 49 | 48 | 0 | 29,170 | -1.4 |
| 12/07/2024 |
48.10
|
1,900 | 48.80 | 48.80 | 48.10 | 0 | 0 | 0 |
| 11/07/2024 |
48.75
|
1,200 | 49 | 49 | 47.80 | 0 | 0 | 0 |
| 10/07/2024 |
49
|
500 | 49 | 49 | 49 | 0 | 0 | 0 |
| 09/07/2024 |
49
|
900 | 49 | 49 | 48.65 | 0 | 0 | 0 |
| 08/07/2024 |
49
|
11,000 | 48.85 | 49.50 | 48.85 | 1,300 | 6,600 | -0.3 |
| 05/07/2024 |
48.70
|
2,200 | 48.95 | 48.95 | 48.70 | 0 | 0 | 0 |
| 04/07/2024 |
49
|
11,400 | 48.75 | 49 | 48.50 | 0 | 0 | 0 |
| 03/07/2024 |
48.95
|
500 | 48.60 | 48.95 | 48.60 | 0 | 0 | 0 |
| 02/07/2024 |
49.30
|
800 | 49.25 | 49.30 | 49.25 | 0 | 0 | 0 |
| 01/07/2024 |
49.25
|
200 | 49 | 49.25 | 49 | 0 | 0 | 0 |
| 28/06/2024 |
49
|
3,100 | 49.05 | 49.05 | 48.50 | 0 | 0 | 0 |
| 27/06/2024 |
49.05
|
12,700 | 49.05 | 49.05 | 49 | 0 | 0 | 0 |
| 26/06/2024 |
49.05
|
1,300 | 49.50 | 49.50 | 49 | 300 | 300 | -0.0 |
| 25/06/2024 |
49.10
|
15,900 | 49 | 49.10 | 49 | 0 | 14,000 | -0.7 |
| 24/06/2024 |
48.50
|
900 | 48.50 | 49 | 48.50 | 0 | 400 | -0.0 |
| 21/06/2024 |
48.55
|
23,300 | 49.10 | 49.10 | 48.55 | 0 | 21,600 | -1.1 |
| 20/06/2024 |
48.50
|
14,300 | 49.10 | 49.10 | 48.50 | 0 | 13,800 | -0.7 |
| 19/06/2024 |
48.50
|
25,100 | 49.50 | 50 | 48.50 | 0 | 11,200 | -0.6 |
| 18/06/2024 |
48.50
|
4,300 | 49.30 | 49.60 | 48.50 | 0 | 0 | 0 |
| 17/06/2024 |
49.30
|
500 | 48.50 | 49.30 | 48.50 | 100 | 0 | 0.0 |
| 14/06/2024 |
48.50
|
2,200 | 48.25 | 48.50 | 48.25 | 0 | 0 | 0 |
| 13/06/2024 |
49
|
11,600 | 48.45 | 49.50 | 48.45 | 0 | 0 | 0 |
| 12/06/2024 |
48.45
|
14,700 | 48.40 | 49.85 | 48.40 | 0 | 0 | 0 |
| 11/06/2024 |
48.35
|
52,500 | 49 | 49.45 | 48.35 | 100 | 0 | 0.0 |
| 10/06/2024 |
48.35
|
1,700 | 48.95 | 49 | 48.35 | 0 | 0 | 0 |
| 07/06/2024 |
48.90
|
3,400 | 49 | 49 | 48.30 | 200 | 900 | -0.0 |
| 06/06/2024 |
48.90
|
4,400 | 49.80 | 49.80 | 48.20 | 0 | 100 | -0.0 |
| 05/06/2024 |
48.20
|
2,500 | 48.55 | 49.95 | 48.20 | 0 | 0 | 0 |
| 04/06/2024 |
48.50
|
6,700 | 49.80 | 50 | 48.35 | 0 | 0 | 0 |
| 03/06/2024 |
49.80
|
12,300 | 50 | 50 | 48.30 | 0 | 100 | -0.0 |
| 31/05/2024 |
50
|
401,200 | 48.50 | 50 | 48 | 3,019 | 300 | 0.1 |
| 30/05/2024 |
48.75
|
7,000 | 49.90 | 49.90 | 47.50 | 0 | 400 | -0.0 |
| 29/05/2024 |
48.80
|
7,400 | 49 | 49 | 48.80 | 100 | 1,100 | -0.0 |
| 28/05/2024 |
47.10
|
122,900 | 49.50 | 51.50 | 47.10 | 1,200 | 100 | 0.1 |
| 27/05/2024 |
48.20
|
4,800 | 48.50 | 50.30 | 48 | 2,000 | 100 | 0.1 |
| 24/05/2024 |
48.50
|
12,000 | 47.40 | 48.60 | 47.30 | 0 | 100 | -0.0 |
| 23/05/2024 |
47.40
|
38,500 | 48.30 | 48.50 | 47.40 | 0 | 3,700 | -0.2 |
| 22/05/2024 |
48.30
|
11,600 | 47.25 | 48.60 | 47.25 | 0 | 8,600 | -0.4 |
| 21/05/2024 |
47.85
|
9,000 | 47.05 | 47.95 | 47.05 | 1,400 | 2,700 | -0.1 |
| 20/05/2024 |
47.75
|
3,800 | 47.60 | 48.75 | 47.55 | 0 | 0 | 0 |
| 17/05/2024 |
48.50
|
8,900 | 50 | 51.50 | 47.50 | 0 | 4,000 | -0.2 |
| 16/05/2024 |
48.45
|
8,900 | 48.45 | 48.50 | 47.30 | 200 | 140,940 | -6.8 |
| 15/05/2024 |
48.45
|
31,600 | 48 | 49 | 47.20 | 100 | 100 | -0.0 |
| 14/05/2024 |
48
|
2,200 | 48.60 | 48.60 | 48 | 0 | 0 | 0 |
| 13/05/2024 |
48.50
|
31,300 | 47.50 | 49 | 46.60 | 1,800 | 10,100 | -0.4 |
| 10/05/2024 |
47
|
27,800 | 46.50 | 47.50 | 46.50 | 0 | 200 | -0.0 |
| 09/05/2024 |
46.50
|
19,500 | 46.50 | 47.30 | 46.20 | 100 | 3,010 | -0.1 |
| 08/05/2024 |
46.85
|
8,200 | 46.80 | 47.60 | 46.80 | 0 | 1,700 | -0.1 |
| 07/05/2024 |
46.80
|
1,600 | 47.65 | 47.70 | 46.80 | 200 | 0 | 0.0 |
| 06/05/2024 |
47.65
|
17,700 | 47 | 48 | 46.75 | 0 | 200 | -0.0 |
| 03/05/2024 |
46.75
|
23,600 | 49.40 | 50 | 46.50 | 1,300 | 700 | 0.0 |
| 02/05/2024 |
50
|
22,500 | 50 | 50 | 47.85 | 3,000 | 100 | 0.1 |
| 26/04/2024 |
51.30
|
22,500 | 49 | 51.30 | 47 | 700 | 5,700 | -0.2 |
| 25/04/2024 |
48.50
|
51,600 | 49.10 | 51.50 | 48 | 300 | 0 | 0.0 |
| 24/04/2024 |
48.15
|
512,900 | 45 | 48.15 | 45 | 0 | 0 | 0 |
| 23/04/2024 |
45
|
1,700 | 45.80 | 45.80 | 45 | 0 | 0 | 0 |