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 | 0.24% | 75,900 | -2,000 | -0.1 |
40.30
43.20
42
|
2 tháng
(2024-07-22) |
4.40 | 11.70% | 458,800 | -8,800 | -0.3 |
37.10
43.20
42
|
3 tháng
(2024-06-21) |
1.50 | 3.70% | 717,200 | 8,490 | 0.4 |
37.10
43.20
42
|
6 tháng
(2024-03-25) |
7.34 | 21.19% | 1,971,200 | -91,010 | -3.3 |
34
43.20
42
|
12 tháng
(2023-09-25) |
6.03 | 16.76% | 3,248,400 | 148,290 | 5.4 |
32.40
43.20
42
|
24 tháng
(2022-09-30) |
6.32 | 17.73% | 7,622,750 | 141,290 | 7.0 |
26.17
43.20
42
|
36 tháng
(2021-10-05) |
5.35 | 14.59% | 10,418,929 | 775,090 | 35.5 |
26.17
43.32
42
|
60 tháng
(2019-10-16) |
2.89 | 7.39% | 18,723,940 | -2,764,528 | -59.9 |
24.73
43.32
42
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
26/11/2019 |
38.14
|
1,200 | 37.32 | 39.48 | 38.14 | 100 | 0 | 0.0 |
25/11/2019 |
37.32
|
7,460 | 38.37 | 38.37 | 37.32 | 0 | 0 | 0 |
22/11/2019 |
38.37
|
900 | 38.59 | 39.48 | 38.37 | 100 | 0 | 0.0 |
21/11/2019 |
38.59
|
0 | 38.52 | 38.59 | 38.59 | 0 | 0 | 0 |
20/11/2019 |
38.52
|
1,721 | 38.96 | 40.97 | 38.37 | 0 | 0 | 0 |
19/11/2019 |
38.96
|
5,600 | 39.11 | 39.71 | 38.96 | 0 | 0 | 0 |
18/11/2019 |
39.11
|
3,620 | 39.33 | 40.23 | 38.44 | 0 | 0 | 0 |
15/11/2019 |
39.33
|
1,000 | 38.59 | 39.33 | 39.26 | 100 | 0 | 0.0 |
14/11/2019 |
38.59
|
7,821 | 40.60 | 40.60 | 38.37 | 0 | 0 | 0 |
13/11/2019 |
40.60
|
419 | 39.11 | 40.60 | 39.33 | 0 | 0 | 0 |
12/11/2019 |
39.11
|
800 | 38.52 | 39.48 | 37.99 | 0 | 0 | 0 |
11/11/2019 |
38.52
|
5,102 | 38.37 | 38.52 | 37.62 | 0 | 0 | 0 |
08/11/2019 |
38.37
|
10,410 | 39.11 | 40.53 | 38.37 | 100 | 0 | 0.0 |
07/11/2019 |
39.11
|
1,000 | 38.74 | 39.11 | 39.11 | 0 | 0 | 0 |
06/11/2019 |
38.74
|
4,800 | 39.19 | 39.86 | 38.74 | 0 | 0 | 0 |
05/11/2019 |
39.19
|
27,200 | 39.11 | 39.33 | 38.37 | 0 | 0 | 0 |
04/11/2019 |
39.11
|
2,410 | 39.41 | 40.97 | 39.11 | 100 | 0 | 0.0 |
01/11/2019 |
39.41
|
8,300 | 40.01 | 40.90 | 39.41 | 100 | 0 | 0.0 |
31/10/2019 |
40.01
|
8,650 | 39.56 | 41.72 | 38.74 | 600 | 0 | 0.0 |
30/10/2019 |
39.56
|
1,200 | 39.48 | 40.75 | 39.48 | 100 | 0 | 0.0 |
29/10/2019 |
39.48
|
8,100 | 39.48 | 41.57 | 39.19 | 0 | 0 | 0 |
28/10/2019 |
39.48
|
7,610 | 39.48 | 42.39 | 39.48 | 300 | 0 | 0.0 |
25/10/2019 |
39.48
|
6,700 | 41.20 | 42.46 | 39.48 | 0 | 0 | 0 |
24/10/2019 |
41.20
|
400 | 40.30 | 41.57 | 39.86 | 0 | 0 | 0 |
23/10/2019 |
40.30
|
32,060 | 42.46 | 42.46 | 38.74 | 30,000 | 0 | 1.7 |
22/10/2019 |
42.46
|
100 | 39.26 | 42.46 | 42.46 | 100 | 0 | 0.0 |
21/10/2019 |
39.26
|
4,000 | 40.08 | 40.08 | 39.26 | 0 | 0 | 0 |
18/10/2019 |
40.08
|
3,160 | 40.01 | 40.08 | 39.48 | 0 | 0 | 0 |
17/10/2019 |
40.01
|
100 | 39.11 | 40.01 | 40.01 | 0 | 0 | 0 |
16/10/2019 |
39.11
|
8,610 | 39.48 | 40.15 | 38.74 | 0 | 0 | 0 |
15/10/2019 |
39.48
|
1,220 | 39.11 | 40.23 | 38.74 | 200 | 0 | 0.0 |
14/10/2019 |
39.11
|
9,160 | 40.53 | 40.53 | 39.11 | 0 | 0 | 0 |
11/10/2019 |
40.53
|
1,200 | 39.48 | 40.60 | 39.48 | 0 | 0 | 0 |
10/10/2019 |
39.48
|
2,150 | 39.48 | 40.68 | 39.48 | 0 | 0 | 0 |
09/10/2019 |
39.48
|
2,400 | 40.90 | 40.90 | 39.11 | 0 | 0 | 0 |
08/10/2019 |
40.90
|
150 | 39.26 | 40.90 | 40.90 | 0 | 0 | 0 |
07/10/2019 |
39.26
|
1,430 | 41.20 | 41.20 | 38.89 | 0 | 0 | 0 |
04/10/2019 |
41.20
|
1,010 | 41.35 | 41.35 | 40.97 | 0 | 0 | 0 |
03/10/2019 |
41.35
|
12,022 | 40.97 | 41.64 | 40.68 | 0 | 0 | 0 |
02/10/2019 |
40.97
|
8,760 | 40.53 | 40.97 | 40.23 | 0 | 0 | 0 |
01/10/2019 |
40.53
|
13,900 | 40.08 | 40.53 | 38.89 | 4,200 | 0 | 0.2 |
30/09/2019 |
40.08
|
19,000 | 39.56 | 40.08 | 39.48 | 2,200 | 0 | 0.1 |
27/09/2019 |
39.56
|
24,630 | 39.56 | 39.56 | 39.48 | 7,900 | 0 | 0.4 |
26/09/2019 |
39.56
|
8,900 | 39.48 | 39.86 | 38.81 | 2,000 | 0 | 0.1 |
25/09/2019 |
39.48
|
100 | 39.41 | 39.48 | 39.48 | 0 | 0 | 0 |
24/09/2019 |
39.41
|
5,100 | 39.11 | 39.41 | 38.81 | 1,400 | 0 | 0.1 |
23/09/2019 |
39.11
|
12,900 | 38.74 | 39.11 | 37.99 | 200 | 0 | 0.0 |
20/09/2019 |
38.74
|
1,700 | 38.37 | 38.74 | 38.14 | 0 | 0 | 0 |
19/09/2019 |
38.37
|
1,723 | 38.89 | 39.04 | 38.22 | 100 | 0 | 0.0 |
18/09/2019 |
38.89
|
3,200 | 38.81 | 39.93 | 38.14 | 1,000 | 0 | 0.1 |
17/09/2019 |
38.81
|
2,500 | 39.19 | 39.19 | 38.37 | 1,000 | 0 | 0.1 |
16/09/2019 |
39.19
|
1,505 | 39.33 | 39.33 | 38.14 | 0 | 0 | 0 |
13/09/2019 |
39.33
|
4,040 | 38.66 | 39.48 | 38.81 | 1,100 | 0 | 0.1 |
12/09/2019 |
38.66
|
1,300 | 38.14 | 38.66 | 38.07 | 0 | 0 | 0 |
11/09/2019 |
38.14
|
1,800 | 38.96 | 38.96 | 38.14 | 100 | 0 | 0.0 |
10/09/2019 |
38.96
|
15,700 | 38.74 | 38.96 | 37.62 | 2,300 | 0 | 0.1 |
09/09/2019 |
38.74
|
1,110 | 39.41 | 40.23 | 38.74 | 500 | 0 | 0.0 |
06/09/2019 |
39.41
|
2,300 | 39.11 | 40.23 | 38.37 | 61,900 | 100 | 3.3 |
05/09/2019 |
39.11
|
1,190 | 40.23 | 40.23 | 38.89 | 0 | 0 | 0 |
04/09/2019 |
40.23
|
710 | 40.23 | 40.30 | 39.11 | 300 | 0 | 0.0 |
03/09/2019 |
40.23
|
890 | 40.53 | 40.68 | 38.89 | 200 | 0 | 0.0 |
30/08/2019 |
40.53
|
3,004 | 39.48 | 40.60 | 40.23 | 1,000 | 0 | 0.1 |
29/08/2019 |
39.48
|
19,310 | 39.48 | 40.75 | 39.48 | 17,000 | 0 | 0.9 |
28/08/2019 |
39.48
|
10,532 | 40.30 | 41.50 | 39.48 | 2,900 | 0 | 0.2 |
27/08/2019 |
40.30
|
3,730 | 40.97 | 41.35 | 40.30 | 1,300 | 0 | 0.1 |
26/08/2019 |
40.97
|
21,020 | 40.60 | 41.72 | 40.60 | 19,200 | 0 | 1.1 |
23/08/2019 |
40.60
|
13,500 | 40.97 | 40.97 | 40.60 | 2,000 | 0 | 0.1 |
22/08/2019 |
40.97
|
5,349 | 40.23 | 41.35 | 39.86 | 0 | 0 | 0 |
21/08/2019 |
40.23
|
14,930 | 40.23 | 40.38 | 39.48 | 0 | 0 | 0 |
20/08/2019 |
40.23
|
7,550 | 40.38 | 40.90 | 40.23 | 100 | 0 | 0.0 |
19/08/2019 |
40.38
|
7,630 | 40.97 | 40.97 | 40.23 | 200 | 4,000 | -0.2 |
16/08/2019 |
40.97
|
4,700 | 40.97 | 41.64 | 40.97 | 200 | 0 | 0.0 |
15/08/2019 |
40.97
|
3,640 | 41.64 | 41.72 | 40.97 | 100 | 0 | 0.0 |
14/08/2019 |
41.64
|
93,611 | 41.35 | 41.72 | 40.75 | 28,800 | 0 | 1.6 |
13/08/2019 |
41.35
|
12,330 | 41.12 | 42.46 | 41.35 | 800 | 0 | 0.0 |
12/08/2019 |
41.12
|
21,100 | 42.46 | 42.84 | 41.12 | 8,000 | 0 | 0.5 |
09/08/2019 |
42.46
|
6,004 | 43.21 | 43.21 | 42.46 | 300 | 0 | 0.0 |
08/08/2019 |
43.21
|
17,930 | 42.98 | 43.21 | 42.09 | 0 | 0 | 0 |
07/08/2019 |
42.98
|
8,020 | 43.21 | 43.58 | 42.54 | 2,100 | 0 | 0.1 |
06/08/2019 |
43.21
|
6,730 | 44.33 | 44.33 | 42.84 | 0 | 0 | 0 |
05/08/2019 |
44.33
|
56,892 | 42.09 | 44.33 | 41.42 | 23,600 | 0 | 1.4 |
02/08/2019 |
42.09
|
85,237 | 42.54 | 43.21 | 42.09 | 22,400 | 22,700 | -0.0 |
01/08/2019 |
42.54
|
12,259 | 43.73 | 44.70 | 42.54 | 0 | 0 | 0 |
31/07/2019 |
43.73
|
67,460 | 43.66 | 44.55 | 42.17 | 36,300 | 0 | 2.1 |
30/07/2019 |
43.66
|
6,290 | 44.70 | 45.07 | 43.66 | 0 | 0 | 0 |
29/07/2019 |
44.70
|
5,657 | 46.56 | 46.56 | 44.70 | 100 | 0 | 0.0 |
26/07/2019 |
46.56
|
7,600 | 46.56 | 46.56 | 45.44 | 5,300 | 0 | 0.3 |
25/07/2019 |
46.56
|
4,820 | 47.23 | 47.45 | 45.82 | 0 | 0 | 0 |
24/07/2019 |
47.23
|
7,880 | 47.31 | 47.31 | 46.19 | 0 | 0 | 0 |
23/07/2019 |
47.31
|
6,515 | 47.68 | 47.68 | 47.01 | 0 | 0 | 0 |
22/07/2019 |
47.68
|
3,400 | 47.98 | 48.42 | 47.31 | 0 | 0 | 0 |
19/07/2019 |
47.98
|
13,020 | 46.93 | 48.27 | 47.60 | 11,900 | 0 | 0.8 |
18/07/2019 |
46.93
|
12,900 | 47.68 | 48.05 | 46.93 | 0 | 0 | 0 |
17/07/2019 |
47.68
|
4,510 | 47.90 | 48.42 | 47.31 | 100 | 0 | 0.0 |
16/07/2019 |
47.90
|
12,027 | 47.90 | 48.27 | 47.53 | 6,000 | 2,000 | 0.3 |
15/07/2019 |
47.90
|
9,281 | 48.35 | 48.35 | 46.93 | 0 | 1,500 | -0.1 |
12/07/2019 |
48.35
|
10,620 | 47.90 | 48.42 | 47.68 | 4,100 | 0 | 0.3 |
11/07/2019 |
47.90
|
20,000 | 47.68 | 48.20 | 47.90 | 15,700 | 0 | 1.0 |
10/07/2019 |
47.68
|
11,814 | 47.68 | 48.42 | 47.31 | 200 | 0 | 0.0 |
09/07/2019 |
47.68
|
4,100 | 47.68 | 47.68 | 46.93 | 0 | 0 | 0 |