Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-09-30) |
-3.40 | -7.01% | 581,600 | 0 | 0 |
45.10
48.90
46.30
|
2 tháng
(2024-08-29) |
-5.10 | -10.16% | 979,600 | 0 | 0 |
45.10
50.20
46.30
|
3 tháng
(2024-07-30) |
-5.40 | -10.69% | 1,463,400 | -85 | -0.0 |
45.10
51
46.30
|
6 tháng
(2024-05-02) |
-16.90 | -27.26% | 4,290,800 | -8,781 | -0.5 |
45.10
62.70
46.30
|
12 tháng
(2023-11-03) |
-0.79 | -1.71% | 8,382,000 | -11,281 | -0.7 |
45.10
68.80
46.30
|
24 tháng
(2022-11-08) |
6.88 | 17.99% | 13,513,457 | -44,283 | -3.1 |
31.18
68.80
46.30
|
36 tháng
(2021-11-15) |
20.69 | 84.77% | 15,302,369 | -67,078 | -4.8 |
24.41
68.80
46.30
|
60 tháng
(2019-11-25) |
37.54 | 496.90% | 20,602,367 | -75,452 | -5.1 |
7.23
68.80
46.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
29/10/2024 |
Warning: Division by zero in /usr/share/nginx/chart/quote/history.php on line 123 0 |
16,700 | Warning: Division by zero in /usr/share/nginx/chart/quote/history.php on line 126 0 |
Warning: Division by zero in /usr/share/nginx/chart/quote/history.php on line 127 0 |
Warning: Division by zero in /usr/share/nginx/chart/quote/history.php on line 128 0 |
0 | 0 | 0 |
10/10/2024 |
48.90
|
104,200 | 48 | 48.90 | 48 | 0 | 0 | 0 |
09/10/2024 |
47.90
|
2,300 | 47.90 | 48.40 | 47.90 | 0 | 0 | 0 |
08/10/2024 |
47.90
|
17,100 | 48 | 48.50 | 47.90 | 0 | 0 | 0 |
07/10/2024 |
47.80
|
12,200 | 48 | 48.10 | 47.80 | 0 | 0 | 0 |
04/10/2024 |
48
|
4,400 | 48 | 48.20 | 48 | 0 | 0 | 0 |
03/10/2024 |
48.30
|
5,400 | 48.20 | 48.30 | 48.20 | 0 | 0 | 0 |
02/10/2024 |
48.20
|
4,900 | 48.30 | 48.50 | 48.10 | 0 | 0 | 0 |
01/10/2024 |
48.40
|
21,100 | 48.50 | 48.50 | 48 | 0 | 0 | 0 |
30/09/2024 |
48.50
|
19,100 | 49 | 49 | 48 | 0 | 0 | 0 |
27/09/2024 |
49
|
13,400 | 49.50 | 49.50 | 48.70 | 0 | 0 | 0 |
26/09/2024 |
49.50
|
24,000 | 49.90 | 49.90 | 49.30 | 0 | 0 | 0 |
25/09/2024 |
49.30
|
28,100 | 49.10 | 49.60 | 49.10 | 0 | 0 | 0 |
24/09/2024 |
49
|
20,300 | 49 | 49 | 48 | 0 | 0 | 0 |
23/09/2024 |
48.60
|
7,400 | 48.80 | 49 | 48.60 | 0 | 0 | 0 |
20/09/2024 |
48.70
|
39,400 | 48 | 49.40 | 48 | 0 | 0 | 0 |
19/09/2024 |
48.20
|
36,100 | 47 | 49.10 | 47 | 0 | 0 | 0 |
18/09/2024 |
47.30
|
16,400 | 47.70 | 47.70 | 47 | 0 | 0 | 0 |
17/09/2024 |
47.70
|
13,000 | 46.80 | 47.70 | 46.80 | 0 | 0 | 0 |
16/09/2024 |
47
|
20,100 | 46 | 48 | 46 | 0 | 0 | 0 |
13/09/2024 |
46
|
43,500 | 48.20 | 48.60 | 46 | 0 | 0 | 0 |
12/09/2024 |
48.60
|
21,900 | 48.80 | 48.80 | 48.30 | 0 | 0 | 0 |
11/09/2024 |
48.80
|
8,200 | 48.80 | 48.80 | 48.30 | 0 | 0 | 0 |
10/09/2024 |
48.80
|
42,000 | 48.60 | 49 | 48.40 | 0 | 0 | 0 |
09/09/2024 |
49
|
16,500 | 49.20 | 49.20 | 48.50 | 0 | 0 | 0 |
06/09/2024 |
49.10
|
9,500 | 49.30 | 49.40 | 49.10 | 0 | 0 | 0 |
05/09/2024 |
49.50
|
6,800 | 49.80 | 49.80 | 49.40 | 0 | 0 | 0 |
04/09/2024 |
49.40
|
17,800 | 50 | 50 | 49 | 0 | 0 | 0 |
30/08/2024 |
50
|
5,700 | 50.30 | 50.30 | 50 | 0 | 0 | 0 |
29/08/2024 |
50.20
|
7,900 | 50.30 | 50.40 | 50 | 0 | 0 | 0 |
28/08/2024 |
50.30
|
30,600 | 49.70 | 50.30 | 49.70 | 0 | 0 | 0 |
27/08/2024 |
49.70
|
8,900 | 49.50 | 50 | 49.50 | 0 | 0 | 0 |
26/08/2024 |
49.50
|
16,000 | 49.80 | 49.80 | 49.50 | 0 | 0 | 0 |
23/08/2024 |
49.80
|
10,600 | 50.20 | 50.20 | 49.80 | 0 | 0 | 0 |
22/08/2024 |
50.20
|
35,500 | 50 | 50.30 | 49.80 | 0 | 0 | 0 |
21/08/2024 |
49.80
|
15,900 | 50.20 | 50.20 | 49.80 | 0 | 0 | 0 |
20/08/2024 |
50.20
|
55,400 | 49.90 | 50.50 | 49.60 | 0 | 0 | 0 |
19/08/2024 |
49.90
|
7,100 | 50.40 | 50.40 | 49.80 | 0 | 0 | 0 |
16/08/2024 |
49.90
|
39,200 | 49.50 | 50.50 | 49.30 | 0 | 0 | 0 |
15/08/2024 |
49.80
|
4,000 | 49.90 | 49.90 | 48.90 | 0 | 0 | 0 |
14/08/2024 |
49.90
|
3,200 | 49.80 | 50 | 49.80 | 0 | 0 | 0 |
13/08/2024 |
49.80
|
9,100 | 49.70 | 50.20 | 49.70 | 0 | 0 | 0 |
12/08/2024 |
49.70
|
22,200 | 49.80 | 50.50 | 49.70 | 0 | 0 | 0 |
09/08/2024 |
49.80
|
16,600 | 50.30 | 51 | 49.50 | 0 | 70 | -0.0 |
08/08/2024 |
51
|
20,200 | 48.60 | 51 | 48.50 | 0 | 15 | -0.0 |
07/08/2024 |
48
|
21,100 | 47.60 | 48 | 47 | 0 | 0 | 0 |
06/08/2024 |
47.60
|
37,000 | 48 | 48 | 47 | 0 | 0 | 0 |
05/08/2024 |
48
|
31,700 | 49 | 49.50 | 48 | 0 | 0 | 0 |
02/08/2024 |
49.50
|
18,700 | 49.50 | 49.90 | 49.10 | 0 | 0 | 0 |
01/08/2024 |
50
|
28,900 | 50.40 | 50.40 | 49.30 | 0 | 0 | 0 |
31/07/2024 |
50.40
|
38,100 | 50.50 | 50.50 | 50 | 0 | 0 | 0 |
30/07/2024 |
50.50
|
13,800 | 51 | 51.10 | 50.20 | 0 | 0 | 0 |
29/07/2024 |
51
|
37,600 | 50 | 51 | 50 | 0 | 0 | 0 |
26/07/2024 |
50
|
66,200 | 50.60 | 50.60 | 49 | 0 | 0 | 0 |
25/07/2024 |
50.60
|
38,500 | 51 | 51 | 50.20 | 0 | 0 | 0 |
24/07/2024 |
51.30
|
36,100 | 50.70 | 51.30 | 50.10 | 0 | 0 | 0 |
23/07/2024 |
50.70
|
56,800 | 51.50 | 51.50 | 50.50 | 0 | 0 | 0 |
22/07/2024 |
51.10
|
76,300 | 52 | 52 | 50.90 | 0 | 0 | 0 |
19/07/2024 |
52.30
|
13,100 | 52.30 | 52.60 | 52.20 | 0 | 0 | 0 |
18/07/2024 |
52.30
|
23,700 | 52.60 | 52.60 | 52 | 0 | 0 | 0 |
17/07/2024 |
52.80
|
40,000 | 53.70 | 53.70 | 52 | 0 | 0 | 0 |
16/07/2024 |
53.70
|
28,200 | 53.60 | 53.80 | 53.50 | 0 | 0 | 0 |
15/07/2024 |
53.60
|
22,400 | 53.90 | 53.90 | 53.30 | 0 | 0 | 0 |
12/07/2024 |
53.90
|
37,600 | 54.40 | 54.50 | 53.90 | 0 | 0 | 0 |
11/07/2024 |
54.50
|
33,500 | 54.50 | 55 | 54.10 | 0 | 0 | 0 |
10/07/2024 |
54.50
|
53,700 | 54 | 55 | 53.50 | 0 | 0 | 0 |
09/07/2024 |
53.50
|
59,600 | 52.20 | 53.50 | 52.10 | 0 | 38 | -0.0 |
08/07/2024 |
52
|
33,800 | 51.70 | 52.10 | 51.70 | 0 | 100 | -0.0 |
05/07/2024 |
51.70
|
29,000 | 52 | 52 | 51.60 | 0 | 0 | 0 |
04/07/2024 |
52.10
|
42,100 | 52.30 | 52.30 | 51.80 | 0 | 0 | 0 |
03/07/2024 |
52.10
|
23,900 | 53 | 53 | 52 | 0 | 0 | 0 |
02/07/2024 |
52
|
39,700 | 51.50 | 52.80 | 51.50 | 0 | 0 | 0 |
01/07/2024 |
51.50
|
66,500 | 52.10 | 52.10 | 51.30 | 0 | 0 | 0 |
28/06/2024 |
52.10
|
47,000 | 52.80 | 52.90 | 51.90 | 0 | 0 | 0 |
27/06/2024 |
52.80
|
90,800 | 51.80 | 52.80 | 51.40 | 0 | 192 | -0.0 |
26/06/2024 |
51.80
|
45,700 | 52.80 | 52.80 | 51.80 | 0 | 0 | 0 |
25/06/2024 |
52.60
|
61,100 | 53.40 | 53.40 | 51.30 | 0 | 0 | 0 |
24/06/2024 |
53.40
|
83,800 | 55.10 | 55.10 | 53.20 | 0 | 0 | 0 |
21/06/2024 |
55.10
|
41,500 | 55.10 | 55.20 | 54.90 | 0 | 0 | 0 |
20/06/2024 |
55.50
|
52,900 | 55.60 | 55.60 | 55 | 0 | 0 | 0 |
19/06/2024 |
55.60
|
26,200 | 55.60 | 56 | 55.20 | 0 | 0 | 0 |
18/06/2024 |
55.60
|
25,600 | 56 | 56 | 55.20 | 0 | 0 | 0 |
17/06/2024 |
55.40
|
25,200 | 55.60 | 56 | 55 | 0 | 0 | 0 |
14/06/2024 |
55.70
|
36,800 | 55.80 | 56.10 | 55.50 | 0 | 0 | 0 |
13/06/2024 |
55.80
|
34,000 | 55.20 | 56.20 | 55.20 | 0 | 600 | -0.0 |
12/06/2024 |
55.20
|
78,900 | 56 | 56 | 54.30 | 0 | 0 | 0 |
11/06/2024 |
56.20
|
51,800 | 57 | 57.10 | 56 | 0 | 0 | 0 |
10/06/2024 |
56.90
|
29,100 | 57.70 | 57.80 | 56.80 | 0 | 0 | 0 |
07/06/2024 |
57.70
|
21,000 | 57.70 | 57.80 | 57.30 | 0 | 0 | 0 |
06/06/2024 |
57.70
|
15,300 | 57.60 | 57.80 | 57.40 | 0 | 0 | 0 |
05/06/2024 |
57.60
|
50,300 | 57.90 | 57.90 | 57.20 | 0 | 316 | -0.0 |
04/06/2024 |
57.90
|
28,100 | 58 | 58.30 | 57.80 | 0 | 0 | 0 |
03/06/2024 |
58
|
34,400 | 57 | 58.30 | 57 | 0 | 0 | 0 |
31/05/2024 |
57
|
57,400 | 56.70 | 58.50 | 56.70 | 0 | 0 | 0 |
30/05/2024 |
56.70
|
69,500 | 57.90 | 57.90 | 55.90 | 0 | 0 | 0 |
29/05/2024 |
57.90
|
57,900 | 58.50 | 58.50 | 57.80 | 0 | 0 | 0 |
28/05/2024 |
58.50
|
79,900 | 59.30 | 59.30 | 58.20 | 0 | 0 | 0 |
27/05/2024 |
59.30
|
66,100 | 60.10 | 60.10 | 59 | 0 | 0 | 0 |
24/05/2024 |
60.10
|
60,800 | 60.30 | 60.80 | 60 | 0 | 50 | -0.0 |
23/05/2024 |
60.30
|
56,400 | 60.80 | 61.20 | 60.20 | 0 | 6,400 | -0.4 |
22/05/2024 |
60.80
|
197,200 | 62.50 | 62.50 | 60.50 | 0 | 0 | 0 |