Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-12-16) |
0.20 | 0.46% | 140,700 | 13,300 | 0.6 |
42.90
46.20
43.80
|
2 tháng
(2024-11-18) |
0.11 | 0.24% | 343,800 | 13,300 | 0.6 |
42.90
46.20
43.80
|
3 tháng
(2024-10-17) |
2.33 | 5.62% | 500,743 | 15,200 | 0.7 |
40.12
46.20
43.80
|
6 tháng
(2024-07-19) |
7.55 | 20.83% | 1,010,019 | 6,400 | 0.4 |
35.86
46.20
43.80
|
12 tháng
(2024-01-22) |
11.84 | 37.06% | 3,013,251 | 490 | 0.2 |
31.32
46.20
43.80
|
24 tháng
(2023-01-27) |
13.53 | 44.69% | 7,942,508 | 52,190 | 4.2 |
27.87
46.20
43.80
|
36 tháng
(2022-02-07) |
5.66 | 14.85% | 9,747,061 | 613,690 | 27.9 |
25.30
46.20
43.80
|
60 tháng
(2020-02-11) |
7.14 | 19.49% | 18,621,594 | -2,863,428 | -65.2 |
23.91
46.20
43.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
01/04/2020 |
27.80
|
1,600 | 28.81 | 29.38 | 27.44 | 100 | 0 | 0.0 |
31/03/2020 |
28.81
|
2,600 | 27.87 | 30.82 | 27.87 | 1,300 | 0 | 0.1 |
30/03/2020 |
27.87
|
12,300 | 28.52 | 28.52 | 27.87 | 3,000 | 0 | 0.1 |
27/03/2020 |
28.52
|
300 | 27.80 | 31.47 | 28.45 | 100 | 0 | 0.0 |
26/03/2020 |
27.80
|
24,415 | 28.09 | 28.81 | 27.80 | 3,000 | 7,900 | -0.2 |
25/03/2020 |
28.09
|
11,900 | 27.51 | 31.69 | 28.09 | 0 | 0 | 0 |
24/03/2020 |
27.51
|
1,010 | 25.93 | 27.94 | 27.37 | 0 | 0 | 0 |
23/03/2020 |
25.93
|
25,031 | 29.74 | 29.74 | 25.93 | 0 | 16,500 | -0.6 |
20/03/2020 |
29.74
|
3,900 | 28.52 | 29.89 | 28.59 | 0 | 0 | 0 |
19/03/2020 |
28.52
|
17,714 | 30.61 | 30.89 | 28.52 | 0 | 0 | 0 |
18/03/2020 |
30.61
|
6,700 | 29.81 | 30.97 | 30.61 | 0 | 0 | 0 |
17/03/2020 |
29.81
|
700 | 30.25 | 30.61 | 29.81 | 0 | 0 | 0 |
16/03/2020 |
30.25
|
3,200 | 29.53 | 30.97 | 30.25 | 0 | 0 | 0 |
13/03/2020 |
29.53
|
9,610 | 32.05 | 32.05 | 28.81 | 0 | 2,200 | -0.1 |
12/03/2020 |
32.05
|
4,901 | 33.85 | 33.85 | 32.05 | 0 | 0 | 0 |
11/03/2020 |
33.85
|
1,500 | 33.85 | 33.85 | 33.85 | 0 | 0 | 0 |
10/03/2020 |
33.85
|
100 | 32.41 | 33.85 | 33.85 | 0 | 0 | 0 |
09/03/2020 |
32.41
|
4,951 | 36.08 | 36.08 | 32.41 | 0 | 0 | 0 |
06/03/2020 |
36.08
|
10 | 36.87 | 36.87 | 36.08 | 0 | 0 | 0 |
05/03/2020 |
36.87
|
11,900 | 36.58 | 36.87 | 35.36 | 10,100 | 7,600 | 0.1 |
04/03/2020 |
36.58
|
11,400 | 36.01 | 36.58 | 35.29 | 10,100 | 0 | 0.5 |
03/03/2020 |
36.01
|
15,912 | 35.65 | 36.01 | 34.57 | 10,000 | 11,100 | -0.1 |
02/03/2020 |
35.65
|
501 | 36.87 | 36.87 | 35.65 | 0 | 0 | 0 |
28/02/2020 |
36.87
|
800 | 34.21 | 36.87 | 35.79 | 800 | 100 | 0.0 |
27/02/2020 |
34.21
|
26,211 | 35.00 | 36.44 | 34.21 | 10,100 | 26,000 | -0.8 |
26/02/2020 |
35.00
|
5,560 | 36.22 | 36.22 | 35.00 | 0 | 5,300 | -0.3 |
25/02/2020 |
36.22
|
5,000 | 36.44 | 36.44 | 33.13 | 0 | 0 | 0 |
24/02/2020 |
36.44
|
6,400 | 36.37 | 36.73 | 36.15 | 0 | 0 | 0 |
21/02/2020 |
36.37
|
7,850 | 36.73 | 36.73 | 36.37 | 0 | 7,850 | -0.4 |
20/02/2020 |
36.73
|
4,150 | 38.17 | 38.17 | 36.73 | 0 | 4,150 | -0.2 |
19/02/2020 |
38.17
|
11,300 | 36.87 | 38.82 | 36.73 | 6,100 | 2,000 | 0.2 |
18/02/2020 |
36.87
|
10,120 | 36.73 | 36.87 | 36.37 | 10,000 | 500 | 0.5 |
17/02/2020 |
36.73
|
0 | 36.73 | 36.73 | 36.73 | 0 | 0 | 0 |
14/02/2020 |
36.73
|
15,425 | 36.22 | 36.87 | 36.73 | 10,000 | 2,500 | 0.4 |
13/02/2020 |
36.22
|
7,724 | 36.73 | 36.87 | 36.22 | 0 | 100 | -0.0 |
12/02/2020 |
36.73
|
22,220 | 36.66 | 36.87 | 36.51 | 10,000 | 3,000 | 0.4 |
11/02/2020 |
36.66
|
800 | 36.73 | 36.73 | 36.66 | 0 | 0 | 0 |
10/02/2020 |
36.73
|
18,346 | 36.73 | 37.81 | 36.51 | 10,100 | 0 | 0.5 |
07/02/2020 |
36.73
|
15,500 | 36.73 | 37.95 | 36.73 | 7,900 | 0 | 0.4 |
06/02/2020 |
36.73
|
7,800 | 36.58 | 41.77 | 36.73 | 100 | 0 | 0.0 |
05/02/2020 |
36.58
|
4,729 | 36.73 | 36.87 | 36.58 | 2,500 | 0 | 0.1 |
04/02/2020 |
36.73
|
2,500 | 36.37 | 38.10 | 36.73 | 100 | 0 | 0.0 |
03/02/2020 |
36.37
|
8,501 | 37.81 | 37.81 | 36.37 | 6,800 | 0 | 0.3 |
31/01/2020 |
37.81
|
13,500 | 37.66 | 37.95 | 37.09 | 9,300 | 0 | 0.5 |
30/01/2020 |
37.66
|
9,374 | 37.45 | 40.18 | 37.52 | 100 | 200 | -0.0 |
22/01/2020 |
37.45
|
1,700 | 37.09 | 37.95 | 37.45 | 100 | 0 | 0.0 |
21/01/2020 |
37.09
|
11,320 | 36.01 | 37.09 | 36.15 | 0 | 0 | 0 |
20/01/2020 |
36.01
|
4,003 | 36.01 | 36.01 | 35.72 | 400 | 0 | 0.0 |
17/01/2020 |
36.01
|
43,707 | 36.37 | 36.73 | 35.72 | 8,300 | 10,900 | -0.1 |
16/01/2020 |
36.37
|
13,300 | 36.73 | 37.81 | 36.37 | 9,200 | 0 | 0.5 |
15/01/2020 |
36.73
|
20,900 | 36.94 | 36.94 | 36.73 | 9,200 | 9,400 | -0.0 |
14/01/2020 |
36.94
|
30,001 | 37.09 | 37.09 | 36.94 | 11,500 | 3,800 | 0.4 |
13/01/2020 |
37.09
|
45,324 | 37.09 | 37.66 | 37.02 | 11,500 | 7,500 | 0.2 |
10/01/2020 |
37.09
|
29,450 | 37.38 | 38.74 | 37.09 | 8,100 | 0 | 0.4 |
09/01/2020 |
37.38
|
3,600 | 37.23 | 37.66 | 37.30 | 0 | 0 | 0 |
08/01/2020 |
37.23
|
26,900 | 37.59 | 37.59 | 37.23 | 11,000 | 0 | 0.6 |
07/01/2020 |
37.59
|
6,300 | 37.23 | 37.74 | 37.23 | 700 | 0 | 0.0 |
06/01/2020 |
37.23
|
12,200 | 37.23 | 37.38 | 37.23 | 11,500 | 8,500 | 0.2 |
03/01/2020 |
37.23
|
15,700 | 37.30 | 37.74 | 37.23 | 3,700 | 0 | 0.2 |
02/01/2020 |
37.30
|
2,200 | 37.38 | 37.74 | 37.30 | 0 | 0 | 0 |
31/12/2019 |
37.38
|
3,700 | 37.30 | 37.38 | 37.09 | 100 | 0 | 0.0 |
30/12/2019 |
37.30
|
1,800 | 37.45 | 37.45 | 37.30 | 0 | 0 | 0 |
27/12/2019 |
37.45
|
8,229 | 37.30 | 37.66 | 37.23 | 0 | 400 | -0.0 |
26/12/2019 |
37.30
|
6,607 | 37.16 | 37.30 | 37.09 | 0 | 100 | -0.0 |
25/12/2019 |
37.16
|
14,680 | 37.09 | 37.30 | 36.73 | 0 | 0 | 0 |
24/12/2019 |
37.09
|
3,900 | 36.58 | 37.09 | 37.02 | 0 | 0 | 0 |
23/12/2019 |
36.58
|
3,301 | 36.51 | 38.10 | 36.58 | 100 | 0 | 0.0 |
20/12/2019 |
36.51
|
7,800 | 41.05 | 41.05 | 36.51 | 0 | 0 | 0 |
19/12/2019 |
41.05
|
200 | 36.37 | 41.05 | 41.05 | 0 | 0 | 0 |
18/12/2019 |
36.37
|
22,800 | 37.02 | 37.02 | 36.37 | 100 | 0 | 0.0 |
17/12/2019 |
37.02
|
2,500 | 37.09 | 38.10 | 36.94 | 400 | 400 | 0 |
16/12/2019 |
37.09
|
6,400 | 36.94 | 37.16 | 37.02 | 0 | 0 | 0 |
13/12/2019 |
36.94
|
16,400 | 36.01 | 37.74 | 36.80 | 100 | 0 | 0.0 |
12/12/2019 |
36.01
|
2,500 | 36.73 | 36.73 | 34.71 | 0 | 0 | 0 |
11/12/2019 |
36.73
|
1,800 | 36.73 | 36.73 | 36.73 | 0 | 0 | 0 |
10/12/2019 |
36.73
|
6,200 | 36.73 | 38.17 | 36.73 | 100 | 0 | 0.0 |
09/12/2019 |
36.73
|
5,800 | 37.16 | 38.89 | 36.73 | 100 | 0 | 0.0 |
06/12/2019 |
37.16
|
0 | 37.45 | 37.16 | 37.16 | 0 | 0 | 0 |
05/12/2019 |
37.45
|
1,924 | 37.09 | 37.88 | 36.73 | 0 | 0 | 0 |
04/12/2019 |
37.09
|
1,150 | 37.45 | 38.89 | 37.09 | 100 | 0 | 0.0 |
03/12/2019 |
37.45
|
1,300 | 37.09 | 38.10 | 37.09 | 100 | 0 | 0.0 |
02/12/2019 |
37.09
|
4,000 | 37.59 | 37.59 | 37.09 | 0 | 0 | 0 |
29/11/2019 |
37.59
|
1,050 | 37.02 | 38.10 | 37.09 | 200 | 0 | 0.0 |
28/11/2019 |
37.02
|
2,900 | 36.73 | 37.45 | 36.51 | 0 | 0 | 0 |
27/11/2019 |
36.73
|
2,600 | 36.87 | 37.45 | 36.73 | 100 | 0 | 0.0 |
26/11/2019 |
36.87
|
1,200 | 36.08 | 38.17 | 36.87 | 100 | 0 | 0.0 |
25/11/2019 |
36.08
|
7,460 | 37.09 | 37.09 | 36.08 | 0 | 0 | 0 |
22/11/2019 |
37.09
|
900 | 37.30 | 38.17 | 37.09 | 100 | 0 | 0.0 |
21/11/2019 |
37.30
|
0 | 37.23 | 37.30 | 37.30 | 0 | 0 | 0 |
20/11/2019 |
37.23
|
1,721 | 37.66 | 39.61 | 37.09 | 0 | 0 | 0 |
19/11/2019 |
37.66
|
5,600 | 37.81 | 38.38 | 37.66 | 0 | 0 | 0 |
18/11/2019 |
37.81
|
3,620 | 38.02 | 38.89 | 37.16 | 0 | 0 | 0 |
15/11/2019 |
38.02
|
1,000 | 37.30 | 38.02 | 37.95 | 100 | 0 | 0.0 |
14/11/2019 |
37.30
|
7,821 | 39.25 | 39.25 | 37.09 | 0 | 0 | 0 |
13/11/2019 |
39.25
|
419 | 37.81 | 39.25 | 38.02 | 0 | 0 | 0 |
12/11/2019 |
37.81
|
800 | 37.23 | 38.17 | 36.73 | 0 | 0 | 0 |
11/11/2019 |
37.23
|
5,102 | 37.09 | 37.23 | 36.37 | 0 | 0 | 0 |
08/11/2019 |
37.09
|
10,410 | 37.81 | 39.18 | 37.09 | 100 | 0 | 0.0 |
07/11/2019 |
37.81
|
1,000 | 37.45 | 37.81 | 37.81 | 0 | 0 | 0 |
06/11/2019 |
37.45
|
4,800 | 37.88 | 38.53 | 37.45 | 0 | 0 | 0 |