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) |
-0.70 | -1.62% | 155,100 | -14,245 | -0.6 |
42.30
43.20
42.50
|
2 tháng
(2024-07-22) |
-2 | -4.49% | 268,100 | -21,245 | -0.9 |
42.30
44.50
42.50
|
3 tháng
(2024-06-20) |
0.30 | 0.71% | 443,000 | -37,845 | -1.6 |
42.20
44.90
42.50
|
6 tháng
(2024-03-22) |
1.50 | 3.66% | 1,014,800 | -261,015 | -10.6 |
38.50
44.90
42.50
|
12 tháng
(2023-09-25) |
9.04 | 27.01% | 1,889,000 | -355,715 | -14.3 |
32.88
44.90
42.50
|
24 tháng
(2022-09-29) |
11.70 | 37.99% | 2,489,000 | -394,036 | -25.3 |
27.01
44.90
42.50
|
36 tháng
(2021-10-04) |
13.20 | 45.03% | 5,277,200 | -548,896 | -39.7 |
27.01
44.90
42.50
|
60 tháng
(2019-10-15) |
20.89 | 96.68% | 29,093,130 | 689,214 | 21.0 |
13.97
44.90
42.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
24/04/2024 |
39
|
10,000 | 39 | 39 | 39 | 0 | 10,000 | -0.4 |
23/04/2024 |
38.50
|
16,200 | 38.50 | 39 | 38.50 | 0 | 15,700 | -0.6 |
22/04/2024 |
39
|
8,400 | 38.80 | 39 | 38.50 | 0 | 5,500 | -0.2 |
19/04/2024 |
38.80
|
17,600 | 39.30 | 39.30 | 38.10 | 0 | 6,400 | -0.2 |
17/04/2024 |
39.30
|
8,400 | 39.40 | 39.40 | 39 | 0 | 4,200 | -0.2 |
16/04/2024 |
39.10
|
21,100 | 40.15 | 40.15 | 39.10 | 0 | 13,000 | -0.5 |
15/04/2024 |
40.10
|
9,700 | 40.70 | 40.70 | 40.10 | 0 | 4,200 | -0.2 |
12/04/2024 |
40.75
|
19,700 | 40.80 | 40.80 | 40.40 | 0 | 19,000 | -0.8 |
11/04/2024 |
40.75
|
13,600 | 40.60 | 41 | 40.30 | 0 | 3,400 | -0.1 |
10/04/2024 |
41
|
58,700 | 40.90 | 41 | 40.90 | 0 | 50,300 | -2.1 |
09/04/2024 |
40.95
|
2,100 | 41 | 41 | 40.80 | 0 | 0 | 0 |
08/04/2024 |
41.35
|
19,400 | 41.10 | 41.35 | 41 | 0 | 0 | 0 |
05/04/2024 |
41.05
|
3,500 | 41.30 | 41.30 | 41.05 | 0 | 0 | 0 |
04/04/2024 |
42.30
|
500 | 41.80 | 42.30 | 41.80 | 0 | 0 | 0 |
03/04/2024 |
41.50
|
600 | 41.80 | 41.80 | 41.50 | 0 | 0 | 0 |
02/04/2024 |
41.80
|
800 | 41.30 | 41.80 | 41.20 | 0 | 0 | 0 |
01/04/2024 |
42
|
8,700 | 41.20 | 42 | 41.20 | 0 | 0 | 0 |
29/03/2024 |
41.20
|
3,800 | 41.40 | 41.60 | 41.20 | 0 | 0 | 0 |
28/03/2024 |
41.20
|
6,100 | 42.20 | 42.20 | 41.20 | 0 | 0 | 0 |
27/03/2024 |
41.20
|
9,400 | 41.20 | 41.70 | 41.10 | 0 | 0 | 0 |
26/03/2024 |
41.10
|
8,300 | 41.90 | 41.90 | 41 | 0 | 0 | 0 |
25/03/2024 |
41.80
|
9,400 | 41 | 41.90 | 41 | 0 | 0 | 0 |
22/03/2024 |
41
|
4,600 | 42 | 42 | 41 | 0 | 0 | 0 |
21/03/2024 |
42
|
2,200 | 40.90 | 42 | 41 | 0 | 0 | 0 |
20/03/2024 |
40.90
|
20,000 | 40.60 | 40.90 | 40.60 | 0 | 0 | 0 |
19/03/2024 |
40.60
|
2,300 | 41.50 | 41.50 | 40.60 | 0 | 0 | 0 |
18/03/2024 |
41.50
|
27,300 | 41.50 | 41.50 | 40.60 | 0 | 0 | 0 |
15/03/2024 |
41.50
|
11,400 | 41.30 | 42 | 41 | 0 | 0 | 0 |
14/03/2024 |
41.30
|
12,700 | 41 | 41.40 | 41 | 0 | 0 | 0 |
13/03/2024 |
41
|
7,400 | 41 | 42.50 | 40.30 | 0 | 0 | 0 |
12/03/2024 |
41
|
6,100 | 40.10 | 41.50 | 39.40 | 0 | 0 | 0 |
11/03/2024 |
40.10
|
2,300 | 41 | 41 | 40 | 0 | 0 | 0 |
08/03/2024 |
41
|
8,600 | 41.35 | 41.35 | 40 | 0 | 0 | 0 |
07/03/2024 |
41.35
|
9,500 | 41.50 | 41.50 | 40.20 | 0 | 0 | 0 |
06/03/2024 |
41.50
|
1,800 | 41.20 | 41.50 | 41.10 | 0 | 0 | 0 |
05/03/2024 |
41.20
|
5,400 | 40.55 | 41.20 | 39 | 0 | 0 | 0 |
04/03/2024 |
40.55
|
11,400 | 41.20 | 41.20 | 40 | 0 | 0 | 0 |
01/03/2024 |
41.20
|
1,900 | 41.20 | 41.20 | 41 | 0 | 0 | 0 |
29/02/2024 |
41.20
|
5,900 | 41.50 | 41.60 | 41.20 | 0 | 0 | 0 |
28/02/2024 |
41.50
|
2,200 | 41.50 | 41.60 | 40.50 | 0 | 0 | 0 |
27/02/2024 |
41.50
|
2,000 | 41 | 41.50 | 41 | 0 | 0 | 0 |
26/02/2024 |
41
|
2,600 | 40.90 | 41 | 40.80 | 0 | 0 | 0 |
23/02/2024 |
40.90
|
4,000 | 41 | 41.10 | 40.90 | 0 | 0 | 0 |
22/02/2024 |
41
|
2,500 | 40.90 | 41 | 40.80 | 0 | 0 | 0 |
21/02/2024 |
40.90
|
4,400 | 40.80 | 40.90 | 40.30 | 0 | 0 | 0 |
20/02/2024 |
40.80
|
7,500 | 41.50 | 41.50 | 40.50 | 0 | 0 | 0 |
19/02/2024 |
41.50
|
2,300 | 40.70 | 41.60 | 40.70 | 0 | 0 | 0 |
16/02/2024 |
40.70
|
100 | 40.70 | 40.70 | 40.70 | 0 | 0 | 0 |
15/02/2024 |
40.70
|
1,400 | 40.70 | 41.40 | 40.70 | 0 | 0 | 0 |
07/02/2024 |
40.70
|
3,300 | 39.70 | 40.70 | 40 | 0 | 0 | 0 |
06/02/2024 |
39.70
|
200 | 39.70 | 39.70 | 39.70 | 0 | 0 | 0 |
05/02/2024 |
39.70
|
4,100 | 39.70 | 40.20 | 39.70 | 0 | 0 | 0 |
02/02/2024 |
39.70
|
7,900 | 40.50 | 40.80 | 39.40 | 0 | 0 | 0 |
01/02/2024 |
40.50
|
14,600 | 39 | 40.50 | 39 | 0 | 0 | 0 |
31/01/2024 |
39
|
6,500 | 39 | 39.40 | 38.80 | 0 | 0 | 0 |
30/01/2024 |
39
|
11,000 | 39 | 39 | 38.90 | 0 | 7,400 | -0.3 |
29/01/2024 |
39
|
12,500 | 39 | 39 | 38.55 | 0 | 7,300 | -0.3 |
26/01/2024 |
39
|
4,000 | 39 | 39.05 | 39 | 0 | 3,900 | -0.2 |
25/01/2024 |
39
|
5,800 | 39 | 39 | 38.90 | 0 | 5,000 | -0.2 |
24/01/2024 |
39
|
25,800 | 39 | 39 | 38.80 | 0 | 15,000 | -0.6 |
23/01/2024 |
39
|
6,300 | 39 | 39.10 | 39 | 0 | 6,300 | -0.2 |
22/01/2024 |
39
|
10,600 | 39 | 39.10 | 39 | 0 | 6,700 | -0.3 |
19/01/2024 |
39
|
19,900 | 39 | 39.10 | 39 | 0 | 16,300 | -0.6 |
18/01/2024 |
39
|
12,600 | 39 | 39.70 | 38.95 | 0 | 7,000 | -0.3 |
17/01/2024 |
39
|
32,500 | 38 | 39.50 | 38.50 | 0 | 19,100 | -0.7 |
16/01/2024 |
38
|
5,300 | 37.90 | 38 | 37.85 | 0 | 0 | 0 |
15/01/2024 |
37.90
|
6,000 | 37.85 | 38.25 | 37.85 | 0 | 0 | 0 |
12/01/2024 |
37.85
|
7,000 | 38.30 | 38.30 | 37.85 | 0 | 0 | 0 |
11/01/2024 |
38.30
|
7,400 | 38.35 | 38.35 | 38 | 0 | 0 | 0 |
10/01/2024 |
38.35
|
20,500 | 38.20 | 38.35 | 38 | 0 | 0 | 0 |
09/01/2024 |
38.20
|
12,700 | 37.80 | 38.20 | 37.90 | 0 | 0 | 0 |
08/01/2024 |
37.80
|
3,700 | 37.70 | 37.85 | 37.70 | 0 | 0 | 0 |
05/01/2024 |
37.70
|
11,100 | 37.40 | 37.70 | 37.40 | 0 | 0 | 0 |
04/01/2024 |
37.40
|
12,100 | 37.20 | 37.50 | 37.20 | 0 | 0 | 0 |
03/01/2024 |
37.20
|
9,300 | 36.45 | 37.30 | 36.70 | 0 | 0 | 0 |
02/01/2024 |
36.45
|
8,200 | 36.40 | 36.45 | 36.35 | 0 | 0 | 0 |
29/12/2023 |
36.40
|
3,600 | 36.80 | 36.85 | 36.05 | 0 | 0 | 0 |
28/12/2023 |
36.80
|
6,900 | 36.80 | 36.80 | 36.50 | 0 | 0 | 0 |
27/12/2023 |
36.80
|
5,200 | 36.75 | 36.80 | 36.75 | 0 | 0 | 0 |
26/12/2023 |
36.75
|
5,200 | 36.70 | 36.75 | 36.50 | 0 | 0 | 0 |
25/12/2023 |
36.70
|
2,700 | 36.80 | 37 | 36.70 | 0 | 100 | -0.0 |
22/12/2023 |
36.80
|
1,100 | 36.50 | 37.15 | 36.50 | 0 | 0 | 0 |
21/12/2023 |
36.50
|
900 | 37.70 | 37.70 | 36.50 | 0 | 0 | 0 |
20/12/2023 |
37.70
|
200 | 37 | 37.70 | 37.70 | 0 | 0 | 0 |
19/12/2023 |
37
|
4,600 | 36.75 | 37 | 36.60 | 0 | 0 | 0 |
18/12/2023 |
36.75
|
2,200 | 37 | 37 | 36.75 | 0 | 0 | 0 |
15/12/2023 |
37
|
2,100 | 37.20 | 37.20 | 36.60 | 0 | 0 | 0 |
14/12/2023 |
37.20
|
2,200 | 37.20 | 37.20 | 36.75 | 0 | 0 | 0 |
13/12/2023 |
37.20
|
4,900 | 37.30 | 37.30 | 36.80 | 0 | 0 | 0 |
12/12/2023 |
37.30
|
1,500 | 37 | 37.30 | 36 | 0 | 0 | 0 |
11/12/2023 |
37
|
3,100 | 37.25 | 37.25 | 37 | 0 | 0 | 0 |
08/12/2023 |
37.25
|
4,400 | 37.30 | 37.30 | 36.50 | 0 | 0 | 0 |
07/12/2023 |
37.30
|
11,700 | 37 | 37.30 | 34.45 | 0 | 0 | 0 |
06/12/2023 |
37
|
3,700 | 37.30 | 37.30 | 36.90 | 0 | 0 | 0 |
05/12/2023 |
37.30
|
2,000 | 37.30 | 37.30 | 36.80 | 0 | 0 | 0 |
04/12/2023 |
37.30
|
3,900 | 37.25 | 37.30 | 36.70 | 0 | 0 | 0 |
01/12/2023 |
37.25
|
1,700 | 37.30 | 37.30 | 36.70 | 0 | 0 | 0 |
30/11/2023 |
37.30
|
900 | 37.50 | 37.50 | 37 | 0 | 0 | 0 |
29/11/2023 |
37.50
|
4,700 | 37.50 | 37.50 | 36.50 | 0 | 0 | 0 |
28/11/2023 |
37.50
|
3,100 | 36.80 | 37.50 | 37.50 | 0 | 0 | 0 |