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) |
-0.60 | -2.73% | 473,100 | 0 | 0 |
21.20
22
21.40
|
2 tháng
(2024-07-22) |
-2.80 | -11.57% | 1,219,600 | 0 | 0 |
21.20
24.20
21.40
|
3 tháng
(2024-06-21) |
-3.50 | -14.06% | 2,582,100 | 0 | 0 |
21.20
26
21.40
|
6 tháng
(2024-03-25) |
-2.30 | -9.70% | 6,464,227 | 0 | 0 |
21.20
28
21.40
|
12 tháng
(2023-09-25) |
-0.80 | -3.60% | 10,397,203 | 0 | 0 |
18
28
21.40
|
24 tháng
(2022-09-30) |
-2.60 | -10.83% | 15,808,424 | 0 | 0 |
18
28.80
21.40
|
36 tháng
(2021-10-05) |
-13.10 | -37.97% | 21,955,218 | 0 | 0 |
18
39
21.40
|
60 tháng
(2019-10-16) |
-34.60 | -61.79% | 37,999,665 | 0 | 0 |
18
56
21.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
04/02/2021 |
35.40
|
15,691 | 35.70 | 35.70 | 34.50 | 0 | 0 | 0 |
03/02/2021 |
35.70
|
27,252 | 36.80 | 36.80 | 34.70 | 0 | 0 | 0 |
02/02/2021 |
36.80
|
43,400 | 35.10 | 37.90 | 34 | 0 | 0 | 0 |
01/02/2021 |
35.10
|
20,400 | 37.10 | 37.10 | 34.60 | 0 | 0 | 0 |
29/01/2021 |
37.10
|
46,604 | 35 | 37.50 | 33.50 | 0 | 0 | 0 |
28/01/2021 |
35
|
113,036 | 37 | 37 | 31.70 | 0 | 0 | 0 |
27/01/2021 |
37
|
75,802 | 38.80 | 38.80 | 36.50 | 0 | 0 | 0 |
26/01/2021 |
38.80
|
70,449 | 39.50 | 39.90 | 37.10 | 0 | 0 | 0 |
25/01/2021 |
39.50
|
62,884 | 39.90 | 40 | 38.50 | 0 | 0 | 0 |
22/01/2021 |
39.90
|
55,100 | 40 | 40.20 | 39.50 | 0 | 0 | 0 |
21/01/2021 |
40
|
53,702 | 39.80 | 40.30 | 39.10 | 0 | 0 | 0 |
20/01/2021 |
39.80
|
113,260 | 41 | 41 | 38 | 0 | 0 | 0 |
19/01/2021 |
41
|
95,264 | 40.90 | 43 | 38.40 | 0 | 0 | 0 |
18/01/2021 |
40.90
|
87,559 | 40.50 | 41.20 | 39.70 | 0 | 0 | 0 |
15/01/2021 |
40.50
|
228,644 | 38.50 | 40.60 | 38.20 | 0 | 0 | 0 |
14/01/2021 |
38.50
|
74,600 | 38.50 | 38.60 | 38 | 0 | 0 | 0 |
13/01/2021 |
38.50
|
102,645 | 38.30 | 38.60 | 38 | 0 | 0 | 0 |
12/01/2021 |
38.30
|
66,000 | 38.40 | 38.50 | 37.80 | 0 | 0 | 0 |
11/01/2021 |
38.40
|
94,300 | 38.30 | 38.50 | 37.90 | 0 | 0 | 0 |
08/01/2021 |
38.30
|
83,300 | 38.10 | 38.30 | 37.50 | 0 | 0 | 0 |
07/01/2021 |
38.10
|
49,000 | 38.30 | 38.30 | 37.50 | 0 | 0 | 0 |
06/01/2021 |
38.30
|
81,000 | 38.80 | 38.90 | 37.70 | 0 | 0 | 0 |
05/01/2021 |
38.80
|
116,800 | 38.30 | 38.90 | 37.90 | 0 | 0 | 0 |
04/01/2021 |
38.30
|
57,500 | 38.50 | 39 | 38.30 | 0 | 0 | 0 |
31/12/2020 |
38.50
|
122,000 | 38.20 | 38.70 | 37.80 | 0 | 0 | 0 |
30/12/2020 |
38.20
|
128,900 | 37.80 | 38.30 | 37.60 | 0 | 0 | 0 |
29/12/2020 |
37.80
|
54,200 | 38 | 38.30 | 37.50 | 0 | 0 | 0 |
28/12/2020 |
38
|
134,900 | 37.50 | 39 | 37.20 | 0 | 0 | 0 |
25/12/2020 |
37.50
|
69,797 | 37.40 | 37.70 | 34 | 0 | 0 | 0 |
24/12/2020 |
37.40
|
41,000 | 37 | 37.80 | 36.30 | 0 | 0 | 0 |
23/12/2020 |
37
|
46,740 | 37.50 | 38 | 36.50 | 0 | 0 | 0 |
22/12/2020 |
37.50
|
86,940 | 37.30 | 37.50 | 36.40 | 0 | 0 | 0 |
21/12/2020 |
37.30
|
55,091 | 37.50 | 37.50 | 36.70 | 0 | 0 | 0 |
18/12/2020 |
37.50
|
36,732 | 37.90 | 38 | 36.80 | 0 | 0 | 0 |
17/12/2020 |
37.90
|
27,800 | 37.70 | 38 | 37 | 0 | 0 | 0 |
16/12/2020 |
37.70
|
52,500 | 38 | 38.50 | 37.50 | 0 | 0 | 0 |
15/12/2020 |
38
|
97,053 | 37.90 | 38.50 | 37.70 | 0 | 0 | 0 |
14/12/2020 |
37.90
|
74,929 | 37 | 38 | 37 | 0 | 0 | 0 |
11/12/2020 |
37
|
27,840 | 37.50 | 37.50 | 36.40 | 0 | 0 | 0 |
10/12/2020 |
37.50
|
98,147 | 36.90 | 37.50 | 35.80 | 0 | 0 | 0 |
09/12/2020 |
36.90
|
44,544 | 39 | 39 | 33 | 0 | 0 | 0 |
08/12/2020 |
39
|
113,241 | 37.20 | 40 | 37.20 | 0 | 0 | 0 |
07/12/2020 |
37.20
|
148,900 | 34 | 37.40 | 34.50 | 0 | 0 | 0 |
04/12/2020 |
34
|
17,260 | 34 | 34 | 33.40 | 0 | 0 | 0 |
03/12/2020 |
34
|
13,700 | 33.50 | 34 | 33.30 | 0 | 0 | 0 |
02/12/2020 |
33.50
|
18,900 | 34.60 | 34.90 | 33.40 | 0 | 0 | 0 |
01/12/2020 |
34.60
|
64,630 | 34.40 | 35 | 33.50 | 0 | 0 | 0 |
30/11/2020 |
34.40
|
16,100 | 34.20 | 34.40 | 34 | 0 | 0 | 0 |
27/11/2020 |
34.20
|
20,400 | 34.50 | 34.90 | 33.90 | 0 | 0 | 0 |
26/11/2020 |
34.50
|
31,312 | 34 | 34.50 | 34 | 0 | 0 | 0 |
25/11/2020 |
34
|
40,700 | 34.20 | 35 | 34 | 0 | 0 | 0 |
24/11/2020 |
34.20
|
45,100 | 34.90 | 35 | 34 | 0 | 0 | 0 |
23/11/2020 |
34.90
|
35,300 | 36 | 36 | 34.40 | 0 | 0 | 0 |
20/11/2020 |
36
|
51,825 | 34.80 | 36 | 34 | 0 | 0 | 0 |
19/11/2020 |
34.80
|
44,840 | 35.20 | 35.20 | 34 | 0 | 0 | 0 |
18/11/2020 |
35.20
|
18,271 | 34.90 | 35.20 | 34 | 0 | 0 | 0 |
17/11/2020 |
34.90
|
15,710 | 34.90 | 35.40 | 34.50 | 0 | 0 | 0 |
16/11/2020 |
34.90
|
22,832 | 35.50 | 35.50 | 34.40 | 0 | 0 | 0 |
13/11/2020 |
35.50
|
28,700 | 36 | 36 | 34.70 | 0 | 0 | 0 |
12/11/2020 |
36
|
34,170 | 36 | 36 | 35 | 0 | 0 | 0 |
11/11/2020 |
36
|
54,990 | 36 | 37 | 35.50 | 0 | 0 | 0 |
10/11/2020 |
36
|
103,221 | 35 | 36.20 | 35.50 | 0 | 0 | 0 |
09/11/2020 |
35
|
26,500 | 35.40 | 35.40 | 30 | 0 | 0 | 0 |
06/11/2020 |
35.40
|
7,257 | 35.40 | 35.50 | 33.60 | 0 | 0 | 0 |
05/11/2020 |
35.40
|
15,700 | 35.50 | 35.80 | 34.30 | 0 | 0 | 0 |
04/11/2020 |
35.50
|
5,670 | 35.40 | 35.90 | 35.40 | 0 | 0 | 0 |
03/11/2020 |
35.40
|
11,665 | 35.80 | 35.90 | 34.70 | 0 | 0 | 0 |
02/11/2020 |
35.80
|
14,700 | 35.90 | 36.20 | 35 | 0 | 0 | 0 |
30/10/2020 |
35.90
|
20,070 | 35.40 | 36.50 | 35.10 | 0 | 0 | 0 |
29/10/2020 |
35.40
|
11,210 | 35.90 | 35.90 | 33.90 | 0 | 0 | 0 |
28/10/2020 |
35.90
|
11,800 | 36 | 37.50 | 35.20 | 0 | 0 | 0 |
27/10/2020 |
36
|
17,924 | 36.20 | 36.50 | 34.90 | 0 | 0 | 0 |
26/10/2020 |
36.20
|
5,283 | 36.40 | 36.40 | 35.40 | 0 | 0 | 0 |
23/10/2020 |
36.40
|
8,007 | 36.50 | 36.50 | 35.80 | 0 | 0 | 0 |
22/10/2020 |
36.50
|
13,325 | 36.50 | 36.50 | 35.70 | 0 | 0 | 0 |
21/10/2020 |
36.50
|
14,411 | 36.60 | 36.80 | 36 | 0 | 0 | 0 |
20/10/2020 |
36.60
|
13,200 | 36.80 | 37 | 36.10 | 0 | 0 | 0 |
19/10/2020 |
36.80
|
73,600 | 37 | 37 | 36 | 0 | 0 | 0 |
16/10/2020 |
37
|
60,400 | 35.10 | 37 | 35.10 | 0 | 0 | 0 |
15/10/2020 |
35.10
|
10,086 | 36 | 36 | 35.10 | 0 | 0 | 0 |
14/10/2020 |
36
|
8,080 | 36.20 | 36.20 | 35 | 0 | 0 | 0 |
13/10/2020 |
36.20
|
21,400 | 35.40 | 36.30 | 35.10 | 0 | 0 | 0 |
12/10/2020 |
35.40
|
9,200 | 35.90 | 36.20 | 35.40 | 0 | 0 | 0 |
09/10/2020 |
35.90
|
10,551 | 36.10 | 36.50 | 35.80 | 0 | 0 | 0 |
08/10/2020 |
36.10
|
31,910 | 36.20 | 36.60 | 35.50 | 0 | 0 | 0 |
07/10/2020 |
36.20
|
13,138 | 36.30 | 36.50 | 35.70 | 0 | 0 | 0 |
06/10/2020 |
36.30
|
14,600 | 36.80 | 36.90 | 35.90 | 0 | 0 | 0 |
05/10/2020 |
36.80
|
5,534 | 36.50 | 37 | 36.30 | 0 | 0 | 0 |
02/10/2020 |
36.50
|
63,459 | 36.30 | 37.50 | 36.10 | 0 | 0 | 0 |
01/10/2020 |
36.30
|
14,050 | 36.40 | 36.50 | 35.90 | 0 | 0 | 0 |
30/09/2020 |
36.40
|
40,300 | 36.60 | 36.60 | 35.40 | 0 | 0 | 0 |
29/09/2020 |
36.60
|
11,250 | 37 | 37 | 36 | 0 | 0 | 0 |
28/09/2020 |
37
|
14,400 | 36.70 | 37 | 35.60 | 0 | 0 | 0 |
25/09/2020 |
36.70
|
22,120 | 37.50 | 37.50 | 36.30 | 0 | 0 | 0 |
24/09/2020 |
37.50
|
9,640 | 37.30 | 37.60 | 36.90 | 0 | 0 | 0 |
23/09/2020 |
37.30
|
34,624 | 37.30 | 38 | 36.90 | 0 | 0 | 0 |
22/09/2020 |
37.30
|
30,305 | 37.40 | 37.60 | 37 | 0 | 0 | 0 |
21/09/2020 |
37.40
|
46,950 | 37.60 | 37.60 | 36.90 | 0 | 0 | 0 |
18/09/2020 |
37.60
|
49,480 | 37.90 | 38 | 37 | 0 | 0 | 0 |
17/09/2020 |
37.90
|
21,620 | 37.90 | 38.10 | 37.30 | 0 | 0 | 0 |