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) |
-1.35 | -3.43% | 28,400 | 3,909 | 0.2 |
38
39.35
38
|
2 tháng
(2024-07-22) |
0.96 | 2.60% | 59,900 | 3,309 | 0.1 |
36.56
39.40
38
|
3 tháng
(2024-06-20) |
0.05 | 0.13% | 93,400 | 4,709 | 0.2 |
36.56
39.40
38
|
6 tháng
(2024-03-22) |
0.87 | 2.33% | 283,800 | -17,600 | -0.7 |
35.50
39.49
38
|
12 tháng
(2023-09-25) |
-1.11 | -2.85% | 646,200 | -14,120 | -0.5 |
35.50
40.89
38
|
24 tháng
(2022-09-29) |
-9.66 | -20.28% | 1,377,000 | -46,690 | -1.3 |
35.50
47.66
38
|
36 tháng
(2021-10-04) |
-17.75 | -31.83% | 2,086,100 | -58,960 | -3.1 |
35.50
57.57
38
|
60 tháng
(2019-10-15) |
-27.75 | -42.20% | 5,212,790 | -515,310 | -27.4 |
35.50
73.69
38
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
24/04/2024 |
36.65
|
3,200 | 36.75 | 36.75 | 36.56 | 0 | 0 | 0 |
23/04/2024 |
36.94
|
2,300 | 36.94 | 36.94 | 36.94 | 0 | 0 | 0 |
22/04/2024 |
37.33
|
1,900 | 37.81 | 37.90 | 37.33 | 0 | 0 | 0 |
19/04/2024 |
37.18
|
5,100 | 37.90 | 37.90 | 37.04 | 100 | 3,500 | -0.1 |
17/04/2024 |
36.85
|
1,300 | 37.52 | 37.52 | 36.85 | 300 | 0 | 0.0 |
16/04/2024 |
37.52
|
1,300 | 38.00 | 38.00 | 37.52 | 200 | 1,100 | -0.0 |
15/04/2024 |
38.00
|
1,700 | 37.62 | 38.00 | 37.57 | 0 | 0 | 0 |
12/04/2024 |
37.57
|
1,000 | 37.57 | 37.57 | 37.57 | 0 | 0 | 0 |
11/04/2024 |
37.52
|
1,000 | 38.29 | 38.38 | 37.52 | 0 | 0 | 0 |
10/04/2024 |
37.33
|
2,900 | 39.44 | 39.44 | 37.33 | 0 | 1,000 | -0.0 |
09/04/2024 |
37.33
|
400 | 36.61 | 37.33 | 36.61 | 0 | 0 | 0 |
08/04/2024 |
37.13
|
3,200 | 37.52 | 38.00 | 37.13 | 0 | 1,100 | -0.0 |
05/04/2024 |
37.04
|
700 | 37.33 | 37.33 | 37.04 | 0 | 0 | 0 |
04/04/2024 |
37.23
|
2,400 | 37.04 | 37.23 | 37.04 | 0 | 0 | 0 |
03/04/2024 |
37.04
|
300 | 37.04 | 37.04 | 37.04 | 300 | 0 | 0.0 |
02/04/2024 |
37.18
|
600 | 37.04 | 37.18 | 37.04 | 100 | 0 | 0.0 |
01/04/2024 |
37.23
|
700 | 37.23 | 37.23 | 37.23 | 0 | 0 | 0 |
29/03/2024 |
37.23
|
900 | 37.33 | 37.37 | 37.23 | 0 | 0 | 0 |
28/03/2024 |
37.42
|
1,300 | 37.52 | 37.52 | 37.28 | 0 | 0 | 0 |
27/03/2024 |
37.52
|
1,300 | 37.23 | 37.52 | 37.23 | 0 | 0 | 0 |
26/03/2024 |
37.13
|
1,000 | 37.13 | 37.42 | 37.13 | 0 | 1,000 | -0.0 |
25/03/2024 |
37.52
|
800 | 37.13 | 37.52 | 37.52 | 0 | 0 | 0 |
22/03/2024 |
37.13
|
700 | 36.94 | 37.13 | 37.04 | 0 | 0 | 0 |
21/03/2024 |
36.94
|
5,100 | 37.42 | 37.52 | 36.94 | 0 | 0 | 0 |
19/03/2024 |
37.42
|
1,100 | 36.94 | 37.42 | 37.42 | 0 | 0 | 0 |
18/03/2024 |
36.94
|
8,300 | 37.47 | 37.52 | 36.56 | 0 | 100 | -0.0 |
15/03/2024 |
37.47
|
400 | 37.52 | 37.52 | 37.47 | 0 | 0 | 0 |
14/03/2024 |
37.52
|
100 | 37.52 | 37.52 | 37.52 | 0 | 0 | 0 |
13/03/2024 |
37.52
|
200 | 37.52 | 37.52 | 37.52 | 0 | 0 | 0 |
12/03/2024 |
37.52
|
200 | 37.52 | 37.90 | 37.52 | 0 | 0 | 0 |
11/03/2024 |
37.52
|
2,700 | 37.90 | 37.90 | 37.23 | 0 | 0 | 0 |
08/03/2024 |
37.90
|
4,000 | 37.90 | 38.00 | 37.90 | 0 | 0 | 0 |
07/03/2024 |
37.90
|
100 | 37.90 | 37.90 | 37.90 | 0 | 0 | 0 |
06/03/2024 |
37.90
|
3,100 | 37.23 | 38.00 | 37.52 | 0 | 800 | -0.0 |
05/03/2024 |
37.23
|
500 | 37.37 | 37.42 | 36.75 | 0 | 0 | 0 |
04/03/2024 |
37.37
|
1,500 | 37.33 | 37.62 | 37.33 | 0 | 1,000 | -0.0 |
01/03/2024 |
37.33
|
1,500 | 37.52 | 37.52 | 37.33 | 0 | 0 | 0 |
29/02/2024 |
37.52
|
800 | 37.52 | 38.38 | 37.52 | 200 | 20 | 0.0 |
28/02/2024 |
37.52
|
0 | 37.52 | 37.52 | 37.52 | 0 | 0 | 0 |
27/02/2024 |
37.52
|
800 | 37.52 | 37.71 | 37.52 | 0 | 0 | 0 |
26/02/2024 |
37.52
|
1,800 | 37.62 | 37.66 | 37.52 | 0 | 0 | 0 |
23/02/2024 |
37.62
|
800 | 37.62 | 37.62 | 37.52 | 0 | 0 | 0 |
22/02/2024 |
37.62
|
2,200 | 37.52 | 38.48 | 37.62 | 500 | 1,000 | -0.0 |
21/02/2024 |
37.52
|
1,700 | 37.52 | 37.52 | 37.47 | 1,000 | 0 | 0.0 |
20/02/2024 |
37.52
|
7,000 | 37.52 | 37.71 | 37.33 | 0 | 0 | 0 |
19/02/2024 |
37.52
|
1,500 | 37.81 | 37.81 | 37.52 | 0 | 0 | 0 |
16/02/2024 |
37.81
|
1,000 | 38.00 | 38.00 | 37.52 | 100 | 0 | 0.0 |
15/02/2024 |
38.00
|
500 | 36.94 | 38.00 | 37.04 | 0 | 0 | 0 |
07/02/2024 |
36.94
|
400 | 36.85 | 37.62 | 36.94 | 0 | 0 | 0 |
06/02/2024 |
36.85
|
1,900 | 37.52 | 37.52 | 36.56 | 0 | 0 | 0 |
05/02/2024 |
37.52
|
500 | 37.09 | 38.48 | 37.52 | 100 | 100 | -0.0 |
02/02/2024 |
37.09
|
200 | 38.19 | 38.19 | 37.04 | 0 | 0 | 0 |
01/02/2024 |
38.19
|
1,200 | 37.23 | 38.19 | 37.23 | 0 | 0 | 0 |
31/01/2024 |
37.23
|
4,800 | 37.62 | 37.62 | 37.23 | 0 | 0 | 0 |
30/01/2024 |
37.62
|
500 | 38.19 | 38.19 | 37.62 | 0 | 0 | 0 |
29/01/2024 |
38.19
|
500 | 37.52 | 38.48 | 37.62 | 0 | 0 | 0 |
26/01/2024 |
37.52
|
1,200 | 37.52 | 38.00 | 37.52 | 0 | 0 | 0 |
25/01/2024 |
37.52
|
2,300 | 38.00 | 38.00 | 37.52 | 0 | 0 | 0 |
24/01/2024 |
38.00
|
200 | 37.66 | 38.00 | 37.66 | 0 | 0 | 0 |
23/01/2024 |
37.66
|
1,800 | 37.62 | 37.66 | 37.66 | 0 | 0 | 0 |
22/01/2024 |
37.62
|
100 | 38.38 | 38.38 | 37.62 | 0 | 0 | 0 |
19/01/2024 |
38.38
|
2,300 | 37.62 | 38.38 | 37.47 | 200 | 0 | 0.0 |
18/01/2024 |
37.62
|
5,100 | 38.38 | 38.38 | 37.52 | 0 | 0 | 0 |
17/01/2024 |
38.38
|
1,100 | 38.48 | 38.48 | 38.38 | 0 | 100 | -0.0 |
16/01/2024 |
38.48
|
400 | 38.00 | 38.48 | 38.00 | 0 | 0 | 0 |
15/01/2024 |
38.00
|
200 | 38.87 | 38.87 | 38.00 | 0 | 0 | 0 |
12/01/2024 |
38.87
|
800 | 37.52 | 38.96 | 38.48 | 0 | 0 | 0 |
11/01/2024 |
37.52
|
4,800 | 37.52 | 37.71 | 37.52 | 0 | 0 | 0 |
10/01/2024 |
37.52
|
200 | 38.00 | 38.00 | 37.52 | 0 | 0 | 0 |
09/01/2024 |
38.00
|
600 | 38.05 | 38.05 | 38.00 | 0 | 0 | 0 |
08/01/2024 |
38.05
|
500 | 38.00 | 38.05 | 38.05 | 0 | 0 | 0 |
05/01/2024 |
38.00
|
1,000 | 38.38 | 38.38 | 38.00 | 0 | 0 | 0 |
04/01/2024 |
38.38
|
600 | 38.48 | 38.48 | 38.00 | 0 | 100 | -0.0 |
03/01/2024 |
38.48
|
6,200 | 38.00 | 38.48 | 38.48 | 0 | 0 | 0 |
02/01/2024 |
38.00
|
2,400 | 38.48 | 38.48 | 37.33 | 0 | 800 | -0.0 |
29/12/2023 |
38.48
|
500 | 38.48 | 38.48 | 38.48 | 0 | 0 | 0 |
28/12/2023 |
38.48
|
1,400 | 38.48 | 38.82 | 38.48 | 0 | 0 | 0 |
27/12/2023 |
38.48
|
2,200 | 38.91 | 38.91 | 38.48 | 0 | 0 | 0 |
26/12/2023 |
38.91
|
1,800 | 38.48 | 39.15 | 38.48 | 300 | 0 | 0.0 |
25/12/2023 |
38.48
|
8,100 | 37.23 | 38.48 | 37.52 | 0 | 0 | 0 |
22/12/2023 |
37.23
|
3,500 | 37.04 | 38.48 | 37.23 | 0 | 0 | 0 |
21/12/2023 |
37.04
|
2,200 | 37.52 | 37.52 | 36.56 | 0 | 0 | 0 |
20/12/2023 |
37.52
|
2,900 | 37.52 | 37.52 | 37.52 | 0 | 0 | 0 |
19/12/2023 |
37.52
|
1,200 | 37.52 | 37.52 | 37.47 | 0 | 0 | 0 |
18/12/2023 |
37.52
|
1,000 | 37.42 | 37.52 | 37.37 | 0 | 0 | 0 |
15/12/2023 |
37.42
|
400 | 37.37 | 37.42 | 37.37 | 0 | 0 | 0 |
14/12/2023 |
37.37
|
1,300 | 37.42 | 38.34 | 37.37 | 0 | 0 | 0 |
13/12/2023 |
37.42
|
9,500 | 37.52 | 38.48 | 37.42 | 0 | 0 | 0 |
12/12/2023 |
37.52
|
6,900 | 38.48 | 38.48 | 36.75 | 1,000 | 0 | 0.0 |
11/12/2023 |
38.48
|
3,000 | 38.29 | 38.48 | 38.29 | 0 | 0 | 0 |
08/12/2023 |
38.29
|
3,800 | 38.38 | 38.48 | 38.29 | 100 | 0 | 0.0 |
07/12/2023 |
38.38
|
17,900 | 39.92 | 39.92 | 38.38 | 1,000 | 500 | 0.0 |
06/12/2023 |
39.92
|
900 | 37.71 | 39.92 | 38.00 | 0 | 0 | 0 |
05/12/2023 |
37.71
|
6,500 | 38.96 | 38.96 | 37.71 | 0 | 0 | 0 |
04/12/2023 |
38.96
|
1,700 | 40.41 | 40.41 | 38.96 | 0 | 0 | 0 |
01/12/2023 |
40.41
|
1,100 | 38.72 | 40.79 | 38.48 | 0 | 0 | 0 |
30/11/2023 |
38.72
|
2,500 | 39.64 | 39.64 | 38.72 | 0 | 0 | 0 |
29/11/2023 |
39.64
|
4,300 | 38.48 | 39.64 | 38.48 | 0 | 0 | 0 |
28/11/2023 |
38.48
|
1,500 | 38.53 | 38.53 | 38.48 | 0 | 0 | 0 |
27/11/2023 |
38.53
|
800 | 39.15 | 39.15 | 37.52 | 0 | 0 | 0 |