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) |
-1.30 | -3.71% | 96,600 | 0 | 0 |
32.40
35.40
33.70
|
2 tháng
(2024-07-22) |
-5.10 | -13.14% | 235,300 | -6,500 | -0.2 |
32.40
38.80
33.70
|
3 tháng
(2024-06-20) |
-5.60 | -14.25% | 572,300 | -7,000 | -0.3 |
32.40
41.40
33.70
|
6 tháng
(2024-03-22) |
-1.60 | -4.53% | 1,057,800 | -7,100 | -0.3 |
30.50
41.40
33.70
|
12 tháng
(2023-09-25) |
5.50 | 19.50% | 1,884,600 | -7,100 | -0.3 |
26
41.40
33.70
|
24 tháng
(2022-09-29) |
0.30 | 0.90% | 3,278,621 | -9,600 | -0.3 |
19.45
41.40
33.70
|
36 tháng
(2021-10-04) |
6.10 | 22.10% | 6,652,956 | -15,900 | -0.8 |
19.45
72.88
33.70
|
60 tháng
(2019-10-15) |
17.13 | 103.41% | 18,412,292 | 8,800 | -0.0 |
13.17
72.88
33.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/09/2024 |
33.60
|
2,400 | 33.60 | 33.70 | 33.60 | 0 | 0 | 0 |
18/09/2024 |
33.70
|
3,800 | 33.20 | 33.70 | 33.20 | 0 | 0 | 0 |
17/09/2024 |
34
|
500 | 34 | 34 | 34 | 0 | 0 | 0 |
16/09/2024 |
33.30
|
0 | 33.30 | 33.30 | 33.30 | 0 | 0 | 0 |
13/09/2024 |
33.30
|
0 | 33.30 | 33.30 | 33.30 | 0 | 0 | 0 |
12/09/2024 |
33.30
|
1,600 | 33.10 | 33.30 | 33.10 | 0 | 0 | 0 |
11/09/2024 |
32.50
|
1,300 | 32.40 | 32.60 | 32.40 | 0 | 0 | 0 |
10/09/2024 |
32.40
|
5,000 | 33.20 | 33.20 | 32.40 | 0 | 0 | 0 |
09/09/2024 |
33.50
|
3,300 | 33.50 | 33.50 | 33.50 | 0 | 0 | 0 |
06/09/2024 |
34.10
|
0 | 34.10 | 34.10 | 34.10 | 0 | 0 | 0 |
05/09/2024 |
34.10
|
0 | 34.10 | 34.10 | 34.10 | 0 | 0 | 0 |
04/09/2024 |
34.10
|
4,600 | 34.10 | 34.10 | 34 | 0 | 0 | 0 |
30/08/2024 |
34.40
|
8,800 | 34.50 | 34.50 | 34.30 | 0 | 0 | 0 |
29/08/2024 |
34.20
|
9,400 | 34.50 | 34.50 | 34.20 | 0 | 0 | 0 |
28/08/2024 |
34.10
|
5,900 | 34.30 | 34.50 | 34.10 | 0 | 0 | 0 |
27/08/2024 |
34.50
|
7,900 | 34.30 | 34.60 | 34.10 | 0 | 0 | 0 |
26/08/2024 |
35
|
8,600 | 34.50 | 35 | 34.50 | 0 | 0 | 0 |
23/08/2024 |
34.40
|
5,000 | 34.50 | 34.50 | 34.40 | 0 | 0 | 0 |
22/08/2024 |
34.70
|
14,400 | 35.60 | 35.60 | 34 | 0 | 0 | 0 |
21/08/2024 |
35.40
|
6,800 | 35.20 | 35.60 | 35 | 0 | 0 | 0 |
20/08/2024 |
35.30
|
4,200 | 35.20 | 35.40 | 35.20 | 0 | 0 | 0 |
19/08/2024 |
35
|
5,500 | 35.40 | 35.50 | 35 | 0 | 0 | 0 |
16/08/2024 |
35.10
|
3,600 | 35.10 | 35.10 | 35.10 | 0 | 0 | 0 |
15/08/2024 |
35
|
0 | 35 | 35 | 35 | 0 | 0 | 0 |
14/08/2024 |
35
|
1,600 | 35 | 35 | 35 | 0 | 0 | 0 |
13/08/2024 |
34.20
|
900 | 34.30 | 34.90 | 34.20 | 0 | 0 | 0 |
12/08/2024 |
35
|
600 | 35 | 35 | 35 | 0 | 0 | 0 |
09/08/2024 |
34.10
|
1,900 | 34.50 | 35.40 | 34.10 | 0 | 0 | 0 |
08/08/2024 |
34.10
|
4,300 | 36 | 36 | 34.10 | 0 | 0 | 0 |
07/08/2024 |
34
|
34,300 | 38.60 | 38.60 | 34 | 0 | 100 | -0.0 |
06/08/2024 |
36.80
|
12,500 | 36.40 | 37.40 | 35 | 0 | 0 | 0 |
05/08/2024 |
35.50
|
6,800 | 36 | 36 | 34.10 | 0 | 0 | 0 |
02/08/2024 |
36.50
|
2,100 | 36.50 | 36.50 | 36.30 | 0 | 0 | 0 |
01/08/2024 |
36.90
|
1,700 | 37.20 | 37.20 | 36.90 | 0 | 0 | 0 |
31/07/2024 |
37.40
|
300 | 37.60 | 37.60 | 37.40 | 0 | 0 | 0 |
30/07/2024 |
38
|
4,000 | 37.80 | 38.50 | 37.40 | 0 | 0 | 0 |
29/07/2024 |
38.30
|
4,100 | 37.60 | 38.50 | 37.40 | 0 | 0 | 0 |
26/07/2024 |
37.70
|
1,700 | 37 | 37.90 | 37 | 0 | 0 | 0 |
25/07/2024 |
38.30
|
300 | 37 | 38.30 | 37 | 0 | 0 | 0 |
24/07/2024 |
37.50
|
6,900 | 36.50 | 39.60 | 36.40 | 0 | 4,100 | -0.1 |
23/07/2024 |
37.30
|
50,900 | 35.10 | 43.70 | 35.10 | 0 | 2,300 | -0.1 |
22/07/2024 |
38.80
|
200 | 38.80 | 38.80 | 38.80 | 0 | 0 | 0 |
19/07/2024 |
39.10
|
0 | 39.10 | 39.10 | 39.10 | 0 | 0 | 0 |
18/07/2024 |
38.90
|
900 | 38 | 39.60 | 38 | 0 | 0 | 0 |
17/07/2024 |
39.30
|
7,200 | 39.20 | 39.70 | 37.70 | 0 | 100 | -0.0 |
16/07/2024 |
39
|
10,500 | 37.90 | 39 | 37.90 | 0 | 0 | 0 |
15/07/2024 |
37.30
|
4,900 | 38.20 | 38.60 | 37.30 | 0 | 0 | 0 |
12/07/2024 |
37.40
|
2,500 | 37.30 | 39.30 | 37.30 | 0 | 0 | 0 |
11/07/2024 |
41.40
|
48,500 | 36.50 | 41.40 | 36.50 | 0 | 400 | -0.0 |
10/07/2024 |
36.90
|
5,300 | 36.50 | 36.90 | 36.30 | 0 | 0 | 0 |
09/07/2024 |
37
|
2,200 | 36.90 | 37 | 36.70 | 0 | 0 | 0 |
08/07/2024 |
37.50
|
18,400 | 37.70 | 37.70 | 36.60 | 0 | 0 | 0 |
05/07/2024 |
38
|
1,600 | 37.50 | 38 | 37.50 | 0 | 0 | 0 |
04/07/2024 |
37.90
|
24,000 | 37.30 | 38.40 | 36.50 | 0 | 0 | 0 |
03/07/2024 |
37.80
|
2,100 | 37.50 | 37.80 | 36.60 | 0 | 0 | 0 |
02/07/2024 |
36.50
|
7,800 | 38.30 | 38.30 | 36.50 | 0 | 0 | 0 |
01/07/2024 |
37.50
|
3,500 | 37.60 | 38.30 | 37.20 | 0 | 0 | 0 |
28/06/2024 |
38.50
|
6,700 | 38.50 | 38.70 | 36.70 | 0 | 0 | 0 |
27/06/2024 |
38.60
|
5,200 | 37.90 | 38.90 | 37.30 | 0 | 0 | 0 |
26/06/2024 |
39
|
22,800 | 38.70 | 39 | 36 | 0 | 0 | 0 |
25/06/2024 |
38.70
|
4,500 | 38.80 | 38.80 | 38.10 | 0 | 0 | 0 |
24/06/2024 |
39.40
|
37,700 | 40.20 | 41 | 38.10 | 0 | 0 | 0 |
21/06/2024 |
40
|
37,100 | 38.80 | 40.10 | 36.80 | 0 | 0 | 0 |
20/06/2024 |
39.30
|
83,600 | 36.40 | 40.90 | 35.90 | 0 | 0 | 0 |
19/06/2024 |
36.10
|
4,700 | 36 | 36.10 | 35.60 | 0 | 0 | 0 |
18/06/2024 |
36
|
8,200 | 34.90 | 36.10 | 34.10 | 0 | 0 | 0 |
17/06/2024 |
34.80
|
10,900 | 35 | 35 | 34.50 | 0 | 0 | 0 |
14/06/2024 |
35
|
12,500 | 36.40 | 36.40 | 35 | 0 | 0 | 0 |
13/06/2024 |
37
|
7,700 | 36.50 | 37 | 36.10 | 0 | 0 | 0 |
12/06/2024 |
37
|
3,300 | 36.20 | 37.50 | 36.20 | 0 | 0 | 0 |
11/06/2024 |
38
|
50,400 | 38 | 38 | 36.50 | 0 | 0 | 0 |
10/06/2024 |
38
|
1,100 | 38.70 | 39.30 | 37.20 | 0 | 0 | 0 |
07/06/2024 |
38.40
|
64,000 | 36.50 | 41 | 36.50 | 0 | 0 | 0 |
06/06/2024 |
36.30
|
7,200 | 36.30 | 36.40 | 36.10 | 0 | 0 | 0 |
05/06/2024 |
36.30
|
3,600 | 35.40 | 36.30 | 35.10 | 0 | 0 | 0 |
04/06/2024 |
36.40
|
2,100 | 36.30 | 36.50 | 36 | 0 | 0 | 0 |
03/06/2024 |
36.20
|
1,700 | 36.50 | 36.50 | 35.20 | 0 | 0 | 0 |
31/05/2024 |
36
|
2,500 | 35.80 | 36.90 | 34.80 | 0 | 0 | 0 |
30/05/2024 |
35.60
|
3,700 | 35.50 | 36.90 | 35 | 0 | 0 | 0 |
29/05/2024 |
35.30
|
16,700 | 35.10 | 35.30 | 34 | 0 | 100 | -0.0 |
28/05/2024 |
35.30
|
15,500 | 35 | 35.50 | 34.90 | 0 | 0 | 0 |
27/05/2024 |
35
|
1,800 | 34.50 | 35 | 34.50 | 0 | 0 | 0 |
24/05/2024 |
35
|
8,600 | 35.30 | 35.30 | 34.10 | 0 | 0 | 0 |
23/05/2024 |
35
|
9,000 | 34.90 | 35.10 | 34.60 | 0 | 0 | 0 |
22/05/2024 |
35
|
10,900 | 35.30 | 35.30 | 34.20 | 0 | 0 | 0 |
21/05/2024 |
34.80
|
15,000 | 35.10 | 35.10 | 34 | 0 | 0 | 0 |
20/05/2024 |
34.70
|
18,800 | 33.90 | 35 | 33.90 | 0 | 0 | 0 |
17/05/2024 |
33.90
|
2,600 | 33.70 | 34.10 | 33 | 0 | 0 | 0 |
16/05/2024 |
33.80
|
12,100 | 32.50 | 34.30 | 32.50 | 0 | 0 | 0 |
15/05/2024 |
33.50
|
13,900 | 32.80 | 33.60 | 32 | 0 | 0 | 0 |
14/05/2024 |
32.40
|
14,500 | 32.30 | 32.40 | 32 | 0 | 0 | 0 |
13/05/2024 |
32.40
|
0 | 32.40 | 32.40 | 32.40 | 0 | 0 | 0 |
10/05/2024 |
32.60
|
5,800 | 32.30 | 32.60 | 32.20 | 0 | 0 | 0 |
09/05/2024 |
32.90
|
10,100 | 32.60 | 32.90 | 32 | 0 | 0 | 0 |
08/05/2024 |
32.50
|
5,300 | 33 | 33 | 32.50 | 0 | 0 | 0 |
07/05/2024 |
33.70
|
5,200 | 33 | 33.70 | 33 | 0 | 0 | 0 |
06/05/2024 |
33
|
3,600 | 32.20 | 33.30 | 32.20 | 0 | 0 | 0 |
03/05/2024 |
32.40
|
9,200 | 32.50 | 32.50 | 32.40 | 0 | 0 | 0 |
02/05/2024 |
32.70
|
4,800 | 32.50 | 32.90 | 32.50 | 0 | 0 | 0 |
26/04/2024 |
32.10
|
1,800 | 31.70 | 32.10 | 31.70 | 0 | 0 | 0 |