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) |
1.50 | 3.90% | 630,300 | 312,100 | 12.5 |
38.50
40.50
40
|
2 tháng
(2024-07-22) |
0 | 0% | 750,700 | 311,580 | 12.5 |
37
40.50
40
|
3 tháng
(2024-06-20) |
-3.70 | -8.47% | 1,110,000 | 309,080 | 12.4 |
37
44.40
40
|
6 tháng
(2024-03-22) |
1.20 | 3.09% | 1,710,300 | 311,180 | 12.5 |
37
44.60
40
|
12 tháng
(2023-09-25) |
8 | 25% | 2,635,100 | 312,680 | 12.5 |
30
44.60
40
|
24 tháng
(2022-09-29) |
1.32 | 3.40% | 5,787,300 | 315,866 | 18.5 |
22.85
44.60
40
|
36 tháng
(2021-10-04) |
3.13 | 8.48% | 10,280,700 | 309,566 | 19.1 |
22.85
49.14
40
|
60 tháng
(2019-10-15) |
7.22 | 22.01% | 21,476,240 | -2,068,384 | -55.5 |
19.09
49.14
40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
24/04/2024 |
41.10
|
1,000 | 41.10 | 41.10 | 41 | 0 | 0 | 0 |
23/04/2024 |
41
|
1,300 | 41 | 42 | 41 | 0 | 0 | 0 |
22/04/2024 |
41.50
|
100 | 41.50 | 41.50 | 41.50 | 0 | 0 | 0 |
19/04/2024 |
41.45
|
13,300 | 41.60 | 41.60 | 40 | 0 | 600 | -0.0 |
17/04/2024 |
40.10
|
2,800 | 40.50 | 40.50 | 40 | 0 | 0 | 0 |
16/04/2024 |
39.50
|
5,700 | 40.80 | 40.90 | 39 | 0 | 700 | -0.0 |
15/04/2024 |
40.90
|
25,900 | 40.65 | 40.90 | 39.50 | 600 | 0 | 0.0 |
12/04/2024 |
42
|
1,100 | 41.50 | 42 | 41.50 | 0 | 0 | 0 |
11/04/2024 |
42
|
20,300 | 41.70 | 42 | 40 | 0 | 0 | 0 |
10/04/2024 |
42.35
|
3,200 | 42.70 | 42.70 | 42.35 | 0 | 0 | 0 |
09/04/2024 |
41.60
|
37,300 | 39 | 41.70 | 39 | 400 | 0 | 0.0 |
08/04/2024 |
39
|
18,600 | 39 | 39.05 | 39 | 0 | 0 | 0 |
05/04/2024 |
38.25
|
3,700 | 38.50 | 38.60 | 38.25 | 0 | 0 | 0 |
04/04/2024 |
38.45
|
7,900 | 38.50 | 38.50 | 38.10 | 0 | 0 | 0 |
03/04/2024 |
38.40
|
3,000 | 38.70 | 38.70 | 38.40 | 0 | 0 | 0 |
02/04/2024 |
39
|
25,600 | 38.30 | 39.05 | 38.30 | 0 | 0 | 0 |
01/04/2024 |
38.45
|
12,100 | 38.95 | 38.95 | 38.40 | 0 | 0 | 0 |
29/03/2024 |
38.80
|
2,000 | 38.80 | 38.80 | 38.80 | 0 | 0 | 0 |
28/03/2024 |
38.90
|
9,100 | 39 | 39.05 | 38.90 | 0 | 0 | 0 |
27/03/2024 |
38.90
|
28,000 | 39 | 39.15 | 38.45 | 0 | 0 | 0 |
26/03/2024 |
38.85
|
10,000 | 38.75 | 38.85 | 37.30 | 0 | 0 | 0 |
25/03/2024 |
38.80
|
0 | 38.80 | 38.80 | 38.80 | 0 | 0 | 0 |
22/03/2024 |
38.80
|
700 | 38.80 | 38.80 | 37.75 | 0 | 0 | 0 |
21/03/2024 |
38.80
|
13,800 | 38.85 | 38.85 | 37.50 | 0 | 0 | 0 |
20/03/2024 |
38.85
|
4,500 | 38.90 | 38.90 | 37 | 300 | 0 | 0.0 |
19/03/2024 |
38.90
|
59,200 | 38.95 | 39.30 | 38.90 | 0 | 100 | -0.0 |
18/03/2024 |
38.95
|
14,400 | 38.35 | 39 | 36.35 | 0 | 0 | 0 |
15/03/2024 |
38.35
|
2,300 | 38.75 | 38.95 | 38.35 | 0 | 0 | 0 |
14/03/2024 |
38.75
|
11,800 | 38.20 | 39 | 38.20 | 0 | 0 | 0 |
13/03/2024 |
38.20
|
900 | 38.40 | 38.40 | 38.20 | 0 | 0 | 0 |
12/03/2024 |
38.40
|
10,100 | 37 | 38.50 | 35.25 | 100 | 0 | 0.0 |
11/03/2024 |
37
|
1,700 | 36.90 | 38.95 | 34.60 | 0 | 100 | -0.0 |
08/03/2024 |
36.90
|
600 | 38 | 38 | 36.90 | 0 | 0 | 0 |
07/03/2024 |
38
|
4,700 | 38.40 | 38.50 | 37 | 0 | 0 | 0 |
06/03/2024 |
38.40
|
5,200 | 38.40 | 38.40 | 37 | 0 | 0 | 0 |
05/03/2024 |
38.40
|
3,100 | 38.50 | 38.50 | 38.40 | 0 | 0 | 0 |
04/03/2024 |
38.50
|
53,600 | 36.90 | 39.45 | 38.45 | 0 | 0 | 0 |
01/03/2024 |
36.90
|
2,100 | 37.80 | 37.80 | 36.90 | 100 | 0 | 0.0 |
29/02/2024 |
37.80
|
21,800 | 37.45 | 37.80 | 36 | 0 | 0 | 0 |
28/02/2024 |
37.45
|
0 | 37.45 | 37.45 | 37.45 | 0 | 0 | 0 |
27/02/2024 |
37.45
|
51,300 | 35 | 37.45 | 36 | 0 | 0 | 0 |
26/02/2024 |
35
|
2,300 | 35.60 | 35.60 | 35 | 0 | 0 | 0 |
23/02/2024 |
35.60
|
1,300 | 38 | 38 | 35.50 | 0 | 0 | 0 |
22/02/2024 |
38
|
300 | 37.85 | 38 | 38 | 0 | 0 | 0 |
21/02/2024 |
37.85
|
3,500 | 37.85 | 37.90 | 36 | 0 | 0 | 0 |
20/02/2024 |
37.85
|
2,600 | 37 | 37.85 | 35 | 0 | 0 | 0 |
19/02/2024 |
37
|
1,600 | 36 | 38 | 36.60 | 0 | 0 | 0 |
16/02/2024 |
36
|
2,700 | 34.50 | 36 | 34 | 0 | 0 | 0 |
15/02/2024 |
34.50
|
3,300 | 33.20 | 34.50 | 33.70 | 0 | 0 | 0 |
07/02/2024 |
33.20
|
2,000 | 33.20 | 33.20 | 33.20 | 0 | 1,000 | -0.0 |
06/02/2024 |
33.20
|
25,100 | 33.20 | 33.20 | 33.15 | 0 | 0 | 0 |
05/02/2024 |
33.20
|
3,700 | 32.90 | 33.20 | 32.90 | 0 | 0 | 0 |
02/02/2024 |
32.90
|
2,500 | 31.70 | 32.90 | 31.95 | 0 | 0 | 0 |
01/02/2024 |
31.70
|
900 | 31.50 | 31.70 | 31.60 | 0 | 0 | 0 |
31/01/2024 |
31.50
|
200 | 32 | 32 | 31.50 | 0 | 0 | 0 |
30/01/2024 |
32
|
1,400 | 31.60 | 32 | 32 | 0 | 0 | 0 |
29/01/2024 |
31.60
|
3,200 | 31.55 | 32.50 | 31.60 | 0 | 0 | 0 |
26/01/2024 |
31.55
|
1,300 | 31.50 | 31.60 | 31.40 | 0 | 0 | 0 |
25/01/2024 |
31.50
|
1,200 | 32.90 | 32.90 | 31.50 | 0 | 0 | 0 |
24/01/2024 |
32.90
|
0 | 32.90 | 32.90 | 32.90 | 0 | 0 | 0 |
23/01/2024 |
32.90
|
1,400 | 32 | 33 | 32 | 0 | 0 | 0 |
22/01/2024 |
32
|
2,300 | 31.95 | 33 | 32 | 500 | 0 | 0.0 |
19/01/2024 |
31.95
|
2,900 | 31.15 | 31.95 | 31.50 | 0 | 0 | 0 |
18/01/2024 |
31.15
|
100 | 31.15 | 31.15 | 31.15 | 0 | 0 | 0 |
17/01/2024 |
31.15
|
1,200 | 31.35 | 31.35 | 31 | 0 | 0 | 0 |
16/01/2024 |
31.35
|
7,300 | 31.10 | 31.60 | 31.10 | 0 | 0 | 0 |
15/01/2024 |
31.10
|
1,900 | 30.20 | 31.30 | 30.15 | 0 | 0 | 0 |
12/01/2024 |
30.20
|
4,300 | 30.15 | 31.60 | 30.15 | 0 | 0 | 0 |
11/01/2024 |
30.15
|
100 | 30.15 | 30.15 | 30.15 | 0 | 0 | 0 |
10/01/2024 |
30.15
|
2,000 | 30.10 | 30.15 | 30.15 | 0 | 0 | 0 |
09/01/2024 |
30.10
|
4,300 | 30.05 | 30.20 | 30.05 | 0 | 0 | 0 |
08/01/2024 |
30.05
|
9,300 | 30.05 | 30.30 | 30.05 | 0 | 0 | 0 |
05/01/2024 |
30.05
|
0 | 30.05 | 30.05 | 30.05 | 0 | 0 | 0 |
04/01/2024 |
30.05
|
1,200 | 30.05 | 30.20 | 30.05 | 0 | 0 | 0 |
03/01/2024 |
30.05
|
6,000 | 31.10 | 31.10 | 30.05 | 0 | 0 | 0 |
02/01/2024 |
31.10
|
0 | 31.10 | 31.10 | 31.10 | 0 | 0 | 0 |
29/12/2023 |
31.10
|
200 | 31.10 | 31.10 | 31.10 | 0 | 0 | 0 |
28/12/2023 |
31.10
|
22,200 | 31.05 | 31.10 | 31 | 0 | 0 | 0 |
27/12/2023 |
31.05
|
0 | 31.05 | 31.05 | 31.05 | 0 | 0 | 0 |
26/12/2023 |
31.05
|
17,700 | 31.10 | 31.10 | 31.05 | 0 | 0 | 0 |
25/12/2023 |
31.10
|
300 | 31.10 | 31.10 | 31.10 | 0 | 0 | 0 |
22/12/2023 |
31.10
|
93,600 | 31.10 | 31.60 | 31.10 | 0 | 0 | 0 |
21/12/2023 |
31.10
|
1,000 | 31.60 | 31.60 | 31.10 | 0 | 0 | 0 |
20/12/2023 |
31.60
|
91,600 | 31 | 31.60 | 30.50 | 0 | 0 | 0 |
19/12/2023 |
31
|
100 | 31 | 31 | 31 | 0 | 0 | 0 |
18/12/2023 |
31
|
4,000 | 31 | 31 | 31 | 0 | 0 | 0 |
15/12/2023 |
31
|
7,700 | 30.95 | 31 | 31 | 0 | 0 | 0 |
14/12/2023 |
30.95
|
1,100 | 31.45 | 31.50 | 30.95 | 0 | 0 | 0 |
13/12/2023 |
31.45
|
0 | 31.45 | 31.45 | 31.45 | 0 | 0 | 0 |
11/12/2023 |
31.45
|
17,000 | 31.45 | 31.45 | 31.45 | 0 | 0 | 0 |
08/12/2023 |
31.45
|
6,300 | 30.85 | 31.45 | 31.40 | 0 | 0 | 0 |
07/12/2023 |
30.85
|
300 | 31.20 | 31.20 | 30.85 | 0 | 0 | 0 |
06/12/2023 |
31.20
|
3,000 | 31.35 | 31.35 | 31.20 | 0 | 0 | 0 |
05/12/2023 |
31.35
|
0 | 31.35 | 31.35 | 31.35 | 0 | 0 | 0 |
01/12/2023 |
31.35
|
17,700 | 31.40 | 31.40 | 31.35 | 0 | 0 | 0 |
30/11/2023 |
31.40
|
6,700 | 31.40 | 31.40 | 31.40 | 0 | 0 | 0 |
29/11/2023 |
31.40
|
3,200 | 31 | 31.40 | 29.50 | 0 | 0 | 0 |
28/11/2023 |
31
|
23,900 | 30.70 | 31.40 | 31 | 0 | 0 | 0 |
24/11/2023 |
30.70
|
700 | 31 | 31.40 | 30.70 | 0 | 0 | 0 |
23/11/2023 |
31
|
0 | 31 | 31 | 31 | 0 | 0 | 0 |