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) |
-0.80 | -2.09% | 33,800 | 0 | 0 |
36
39.40
38
|
2 tháng
(2024-07-22) |
-0.51 | -1.34% | 143,000 | 0 | 0 |
35.69
39.40
38
|
3 tháng
(2024-06-20) |
0.26 | 0.71% | 279,800 | 0 | 0 |
35.69
45.02
38
|
6 tháng
(2024-03-22) |
3.15 | 9.22% | 488,000 | 0 | 0 |
32.90
45.02
38
|
12 tháng
(2023-09-25) |
10.36 | 38.47% | 914,300 | 0 | 0 |
25.30
45.02
38
|
24 tháng
(2022-09-29) |
14.77 | 65.57% | 1,268,136 | 0 | 0 |
17.49
45.02
38
|
36 tháng
(2021-10-04) |
10.74 | 40.42% | 1,652,527 | 0 | 0 |
17.49
45.02
38
|
60 tháng
(2019-10-15) |
26.13 | 234.04% | 2,908,312 | 0 | 0 |
7.25
45.02
38
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
24/04/2024 |
35.21
|
5,400 | 36.36 | 36.36 | 33.67 | 0 | 0 | 0 |
23/04/2024 |
35.31
|
2,400 | 34.63 | 39.44 | 33.67 | 0 | 0 | 0 |
22/04/2024 |
35.11
|
1,100 | 32.71 | 35.11 | 32.71 | 0 | 0 | 0 |
19/04/2024 |
32.90
|
1,600 | 34.25 | 34.25 | 31.84 | 0 | 0 | 0 |
17/04/2024 |
33.67
|
2,700 | 34.63 | 34.63 | 33.67 | 0 | 0 | 0 |
16/04/2024 |
34.06
|
7,200 | 34.34 | 34.34 | 33.38 | 0 | 0 | 0 |
15/04/2024 |
34.15
|
21,000 | 34.25 | 35.11 | 34.06 | 0 | 0 | 0 |
12/04/2024 |
33.96
|
800 | 34.25 | 34.25 | 33.29 | 0 | 0 | 0 |
11/04/2024 |
33.57
|
600 | 32.32 | 33.57 | 32.32 | 0 | 0 | 0 |
10/04/2024 |
34.06
|
3,500 | 32.90 | 34.06 | 32.90 | 0 | 0 | 0 |
09/04/2024 |
33.29
|
400 | 33.29 | 33.29 | 33.29 | 0 | 0 | 0 |
08/04/2024 |
33.00
|
5,900 | 32.71 | 33.77 | 32.71 | 0 | 0 | 0 |
05/04/2024 |
33.57
|
3,200 | 32.71 | 33.57 | 32.71 | 0 | 0 | 0 |
04/04/2024 |
33.38
|
7,100 | 32.81 | 33.38 | 32.61 | 0 | 0 | 0 |
03/04/2024 |
33.38
|
5,500 | 33.57 | 33.57 | 33.19 | 0 | 0 | 0 |
02/04/2024 |
33.57
|
500 | 33.57 | 33.57 | 33.57 | 0 | 0 | 0 |
01/04/2024 |
33.77
|
2,600 | 34.34 | 34.44 | 32.81 | 0 | 0 | 0 |
29/03/2024 |
34.34
|
500 | 34.34 | 34.34 | 34.34 | 0 | 0 | 0 |
28/03/2024 |
34.34
|
2,300 | 34.15 | 34.83 | 33.77 | 0 | 0 | 0 |
27/03/2024 |
33.96
|
400 | 34.15 | 34.15 | 33.96 | 0 | 0 | 0 |
26/03/2024 |
34.54
|
100 | 34.54 | 34.54 | 34.54 | 0 | 0 | 0 |
25/03/2024 |
34.15
|
5,800 | 34.15 | 34.54 | 33.67 | 0 | 0 | 0 |
22/03/2024 |
34.15
|
6,800 | 34.44 | 34.44 | 33.67 | 0 | 0 | 0 |
21/03/2024 |
34.44
|
4,000 | 33.67 | 34.92 | 33.67 | 0 | 0 | 0 |
20/03/2024 |
33.67
|
6,200 | 34.15 | 34.73 | 33.48 | 0 | 0 | 0 |
19/03/2024 |
34.15
|
700 | 33.67 | 34.34 | 33.67 | 0 | 0 | 0 |
18/03/2024 |
33.67
|
5,300 | 34.25 | 34.25 | 33.48 | 0 | 0 | 0 |
15/03/2024 |
34.25
|
2,800 | 35.40 | 35.40 | 34.15 | 0 | 0 | 0 |
14/03/2024 |
35.40
|
300 | 34.54 | 35.40 | 34.15 | 0 | 0 | 0 |
13/03/2024 |
34.54
|
3,700 | 34.06 | 34.54 | 33.67 | 0 | 0 | 0 |
12/03/2024 |
34.06
|
3,000 | 34.34 | 35.31 | 33.67 | 0 | 0 | 0 |
11/03/2024 |
34.34
|
1,700 | 34.34 | 34.34 | 33.67 | 0 | 0 | 0 |
08/03/2024 |
34.34
|
7,200 | 34.15 | 35.02 | 33.77 | 0 | 0 | 0 |
07/03/2024 |
34.15
|
13,600 | 35.02 | 35.60 | 34.15 | 0 | 0 | 0 |
06/03/2024 |
35.02
|
8,500 | 35.11 | 35.98 | 35.02 | 0 | 0 | 0 |
05/03/2024 |
35.11
|
10,800 | 35.88 | 36.27 | 34.83 | 0 | 0 | 0 |
04/03/2024 |
35.88
|
2,600 | 35.88 | 36.94 | 35.40 | 0 | 0 | 0 |
01/03/2024 |
35.88
|
3,400 | 35.98 | 35.98 | 35.31 | 0 | 0 | 0 |
29/02/2024 |
35.98
|
7,000 | 35.21 | 37.13 | 34.73 | 0 | 0 | 0 |
28/02/2024 |
35.21
|
2,600 | 34.73 | 35.88 | 34.92 | 0 | 0 | 0 |
27/02/2024 |
34.73
|
1,100 | 34.73 | 35.40 | 33.57 | 0 | 0 | 0 |
26/02/2024 |
34.73
|
4,000 | 34.83 | 35.11 | 33.38 | 0 | 0 | 0 |
23/02/2024 |
34.83
|
12,800 | 35.11 | 35.69 | 34.73 | 0 | 0 | 0 |
22/02/2024 |
35.11
|
7,200 | 36.08 | 36.85 | 35.11 | 0 | 0 | 0 |
21/02/2024 |
36.08
|
8,100 | 36.08 | 36.94 | 35.98 | 0 | 0 | 0 |
20/02/2024 |
36.08
|
11,300 | 35.98 | 36.46 | 35.98 | 0 | 0 | 0 |
19/02/2024 |
35.98
|
11,800 | 36.36 | 38.48 | 35.98 | 0 | 0 | 0 |
16/02/2024 |
36.36
|
3,400 | 36.94 | 36.94 | 35.79 | 0 | 0 | 0 |
15/02/2024 |
36.94
|
1,300 | 37.42 | 37.42 | 36.08 | 0 | 0 | 0 |
07/02/2024 |
37.42
|
4,600 | 36.36 | 37.90 | 34.25 | 0 | 0 | 0 |
06/02/2024 |
36.36
|
1,800 | 37.42 | 37.42 | 35.98 | 0 | 0 | 0 |
05/02/2024 |
37.42
|
2,200 | 37.23 | 38.19 | 36.85 | 0 | 0 | 0 |
02/02/2024 |
37.23
|
2,500 | 37.33 | 37.33 | 36.08 | 0 | 0 | 0 |
01/02/2024 |
37.33
|
6,000 | 35.79 | 39.25 | 33.96 | 0 | 0 | 0 |
31/01/2024 |
35.79
|
16,100 | 35.60 | 40.89 | 35.60 | 0 | 0 | 0 |
30/01/2024 |
35.60
|
7,800 | 35.60 | 36.36 | 35.31 | 0 | 0 | 0 |
29/01/2024 |
35.60
|
2,700 | 36.56 | 36.56 | 35.60 | 0 | 0 | 0 |
26/01/2024 |
36.56
|
4,100 | 35.50 | 36.56 | 34.73 | 0 | 0 | 0 |
25/01/2024 |
35.50
|
1,500 | 35.98 | 36.08 | 34.63 | 0 | 0 | 0 |
24/01/2024 |
35.98
|
5,500 | 35.02 | 37.33 | 34.44 | 0 | 0 | 0 |
23/01/2024 |
35.02
|
5,500 | 35.21 | 35.40 | 34.15 | 0 | 0 | 0 |
22/01/2024 |
35.21
|
7,800 | 35.60 | 36.17 | 34.15 | 0 | 0 | 0 |
19/01/2024 |
35.60
|
2,200 | 34.83 | 36.36 | 34.83 | 0 | 0 | 0 |
18/01/2024 |
34.83
|
500 | 35.40 | 35.40 | 33.00 | 0 | 0 | 0 |
17/01/2024 |
35.40
|
3,200 | 37.23 | 37.23 | 33.86 | 0 | 0 | 0 |
16/01/2024 |
37.23
|
13,900 | 32.61 | 37.23 | 31.84 | 0 | 0 | 0 |
15/01/2024 |
32.61
|
1,400 | 32.13 | 32.71 | 31.36 | 0 | 0 | 0 |
12/01/2024 |
32.13
|
2,100 | 32.71 | 32.71 | 32.13 | 0 | 0 | 0 |
11/01/2024 |
32.71
|
1,000 | 32.61 | 32.90 | 29.44 | 0 | 0 | 0 |
10/01/2024 |
32.61
|
4,200 | 33.09 | 33.09 | 32.61 | 0 | 0 | 0 |
09/01/2024 |
33.09
|
3,600 | 33.29 | 33.57 | 32.32 | 0 | 0 | 0 |
08/01/2024 |
33.29
|
1,100 | 33.48 | 33.48 | 33.29 | 0 | 0 | 0 |
05/01/2024 |
33.48
|
8,400 | 33.19 | 33.67 | 32.71 | 0 | 0 | 0 |
04/01/2024 |
33.19
|
6,800 | 32.13 | 33.57 | 32.32 | 0 | 0 | 0 |
03/01/2024 |
32.13
|
9,100 | 30.88 | 32.42 | 28.48 | 0 | 0 | 0 |
02/01/2024 |
30.88
|
100 | 33.09 | 33.09 | 30.88 | 0 | 0 | 0 |
29/12/2023 |
33.09
|
100 | 32.13 | 33.09 | 33.09 | 0 | 0 | 0 |
28/12/2023 |
32.13
|
500 | 31.65 | 32.13 | 31.65 | 0 | 0 | 0 |
27/12/2023 |
31.65
|
4,300 | 31.65 | 31.65 | 31.65 | 0 | 0 | 0 |
26/12/2023 |
31.65
|
8,200 | 33.09 | 33.09 | 31.07 | 0 | 0 | 0 |
25/12/2023 |
33.09
|
200 | 32.61 | 33.09 | 31.46 | 0 | 0 | 0 |
22/12/2023 |
32.61
|
2,900 | 31.17 | 33.96 | 30.11 | 0 | 0 | 0 |
21/12/2023 |
31.17
|
1,900 | 31.07 | 31.17 | 27.13 | 0 | 0 | 0 |
20/12/2023 |
31.07
|
3,200 | 31.55 | 32.13 | 30.98 | 0 | 0 | 0 |
19/12/2023 |
31.55
|
400 | 31.55 | 31.55 | 30.02 | 0 | 0 | 0 |
18/12/2023 |
31.55
|
2,000 | 31.75 | 34.15 | 30.78 | 0 | 0 | 0 |
15/12/2023 |
31.75
|
5,000 | 33.48 | 33.48 | 30.88 | 0 | 0 | 0 |
14/12/2023 |
33.48
|
900 | 30.88 | 33.48 | 30.69 | 0 | 0 | 0 |
13/12/2023 |
30.88
|
1,400 | 32.04 | 32.52 | 30.88 | 0 | 0 | 0 |
12/12/2023 |
32.04
|
200 | 32.52 | 32.52 | 30.21 | 0 | 0 | 0 |
11/12/2023 |
32.52
|
1,100 | 31.55 | 34.15 | 30.78 | 0 | 0 | 0 |
08/12/2023 |
31.55
|
2,900 | 31.55 | 31.65 | 29.44 | 0 | 0 | 0 |
07/12/2023 |
31.55
|
2,100 | 30.78 | 32.71 | 30.30 | 0 | 0 | 0 |
06/12/2023 |
30.78
|
13,800 | 29.63 | 30.78 | 29.82 | 0 | 0 | 0 |
05/12/2023 |
29.63
|
1,500 | 30.30 | 30.30 | 29.63 | 0 | 0 | 0 |
04/12/2023 |
30.30
|
9,100 | 29.82 | 30.30 | 28.38 | 0 | 0 | 0 |
01/12/2023 |
29.82
|
1,800 | 29.82 | 30.30 | 29.82 | 0 | 0 | 0 |
30/11/2023 |
29.82
|
100 | 28.86 | 29.82 | 29.82 | 0 | 0 | 0 |
29/11/2023 |
28.86
|
1,500 | 28.86 | 28.96 | 28.86 | 0 | 0 | 0 |
28/11/2023 |
28.86
|
1,900 | 29.63 | 29.82 | 28.86 | 0 | 0 | 0 |