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) |
-0.50 | -1.30% | 51,100 | -300 | -0.0 |
37.20
38.50
38
|
2 tháng
(2024-07-22) |
-1 | -2.56% | 132,500 | -400 | -0.0 |
36.80
39
38
|
3 tháng
(2024-06-20) |
-1.45 | -3.68% | 156,400 | -400 | -0.0 |
36.80
39.90
38
|
6 tháng
(2024-03-22) |
0 | 0% | 342,300 | -2,200 | -0.1 |
36.80
40.65
38
|
12 tháng
(2023-09-25) |
5.55 | 17.10% | 833,700 | -32,500 | -1.1 |
31.35
40.65
38
|
24 tháng
(2022-09-29) |
-6 | -13.64% | 1,334,800 | -58,410 | -7.2 |
31.35
44
38
|
36 tháng
(2021-10-04) |
-18.75 | -33.05% | 2,877,400 | -1,112,450 | -2,680.3 |
31.35
58.93
38
|
60 tháng
(2019-10-15) |
10.02 | 35.82% | 8,466,430 | -904,500 | -2,667.7 |
26.70
63.18
38
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
24/04/2024 |
37
|
300 | 38.25 | 38.25 | 37 | 0 | 0 | 0 |
23/04/2024 |
38.20
|
4,000 | 38.20 | 38.40 | 38.20 | 0 | 0 | 0 |
22/04/2024 |
38.40
|
1,700 | 39.30 | 39.50 | 36 | 0 | 0 | 0 |
19/04/2024 |
38.60
|
9,900 | 37.80 | 38.60 | 37.60 | 0 | 0 | 0 |
17/04/2024 |
39.45
|
1,300 | 39.60 | 39.60 | 39.40 | 0 | 0 | 0 |
16/04/2024 |
37.80
|
4,300 | 37.90 | 37.90 | 37.10 | 0 | 0 | 0 |
15/04/2024 |
38
|
7,200 | 38.80 | 38.80 | 38 | 0 | 0 | 0 |
12/04/2024 |
38.80
|
0 | 38.80 | 38.80 | 38.80 | 0 | 0 | 0 |
11/04/2024 |
38.80
|
0 | 38.80 | 38.80 | 38.80 | 0 | 0 | 0 |
10/04/2024 |
38.80
|
200 | 39.90 | 39.90 | 38.80 | 0 | 0 | 0 |
09/04/2024 |
38.80
|
200 | 38.80 | 38.80 | 38.80 | 0 | 0 | 0 |
08/04/2024 |
40
|
100 | 40 | 40 | 40 | 0 | 0 | 0 |
05/04/2024 |
40.20
|
0 | 40.20 | 40.20 | 40.20 | 0 | 0 | 0 |
04/04/2024 |
40.20
|
15,300 | 40 | 40.20 | 39.80 | 0 | 0 | 0 |
03/04/2024 |
40.25
|
33,800 | 39 | 40.25 | 39 | 0 | 0 | 0 |
02/04/2024 |
39.05
|
1,100 | 40.10 | 40.45 | 39.05 | 0 | 0 | 0 |
01/04/2024 |
40.45
|
3,000 | 40.40 | 40.45 | 40.40 | 0 | 0 | 0 |
29/03/2024 |
40.45
|
100 | 40.45 | 40.45 | 40.45 | 0 | 0 | 0 |
28/03/2024 |
40.65
|
0 | 40.65 | 40.65 | 40.65 | 0 | 0 | 0 |
27/03/2024 |
40.65
|
600 | 41.50 | 41.50 | 38.70 | 0 | 0 | 0 |
26/03/2024 |
39.30
|
4,800 | 38.65 | 39.30 | 38.65 | 0 | 500 | -0.0 |
25/03/2024 |
38.70
|
2,300 | 38 | 38.70 | 38.10 | 0 | 0 | 0 |
22/03/2024 |
38
|
3,500 | 38.70 | 38.70 | 38 | 0 | 0 | 0 |
21/03/2024 |
38.70
|
0 | 38.70 | 38.70 | 38.70 | 0 | 0 | 0 |
20/03/2024 |
38.70
|
1,100 | 38.40 | 38.70 | 38 | 0 | 0 | 0 |
19/03/2024 |
38.40
|
10,100 | 38.40 | 38.40 | 37.50 | 0 | 0 | 0 |
18/03/2024 |
38.40
|
13,900 | 38.40 | 38.50 | 37.90 | 0 | 0 | 0 |
15/03/2024 |
38.40
|
7,000 | 37.60 | 38.40 | 37.60 | 0 | 0 | 0 |
14/03/2024 |
37.60
|
6,200 | 37.40 | 38 | 37.40 | 0 | 0 | 0 |
13/03/2024 |
37.40
|
6,800 | 37.20 | 37.65 | 37.30 | 0 | 0 | 0 |
12/03/2024 |
37.20
|
2,500 | 37.30 | 37.30 | 36.60 | 0 | 0 | 0 |
11/03/2024 |
37.30
|
13,700 | 37.30 | 38 | 37 | 0 | 8,800 | -0.3 |
08/03/2024 |
37.30
|
5,000 | 38 | 38 | 37.30 | 0 | 0 | 0 |
07/03/2024 |
38
|
15,500 | 36.95 | 38 | 36.95 | 0 | 0 | 0 |
06/03/2024 |
36.95
|
3,200 | 36.95 | 37.05 | 36.80 | 0 | 0 | 0 |
05/03/2024 |
36.95
|
500 | 37 | 37 | 36.95 | 0 | 0 | 0 |
04/03/2024 |
37
|
3,800 | 36.80 | 37 | 36.80 | 0 | 0 | 0 |
01/03/2024 |
36.80
|
1,600 | 36.80 | 36.80 | 36.50 | 0 | 0 | 0 |
29/02/2024 |
36.80
|
3,000 | 37.05 | 37.05 | 36.80 | 0 | 0 | 0 |
28/02/2024 |
37.05
|
100 | 37.10 | 37.10 | 37.05 | 0 | 0 | 0 |
27/02/2024 |
37.10
|
1,300 | 37.10 | 37.10 | 37.05 | 0 | 0 | 0 |
26/02/2024 |
37.10
|
1,500 | 36.85 | 37.10 | 36 | 0 | 0 | 0 |
23/02/2024 |
36.85
|
800 | 36.90 | 36.90 | 36.45 | 0 | 0 | 0 |
22/02/2024 |
36.90
|
200 | 36.90 | 36.90 | 36.90 | 0 | 0 | 0 |
21/02/2024 |
36.90
|
2,500 | 37 | 37 | 36.50 | 0 | 0 | 0 |
20/02/2024 |
37
|
2,700 | 37 | 37.40 | 36.50 | 0 | 0 | 0 |
19/02/2024 |
37
|
4,200 | 36.65 | 37 | 36.65 | 0 | 0 | 0 |
16/02/2024 |
36.65
|
13,200 | 36.80 | 37 | 36.65 | 0 | 0 | 0 |
15/02/2024 |
36.80
|
7,800 | 37.90 | 37.90 | 36.80 | 0 | 0 | 0 |
07/02/2024 |
37.90
|
34,200 | 37.90 | 37.90 | 36.35 | 0 | 200 | -0.0 |
06/02/2024 |
37.90
|
900 | 38 | 38 | 36.50 | 0 | 0 | 0 |
05/02/2024 |
38
|
28,800 | 37.20 | 39 | 37 | 0 | 0 | 0 |
02/02/2024 |
37.20
|
1,100 | 36.75 | 39.30 | 37 | 0 | 0 | 0 |
01/02/2024 |
36.75
|
800 | 36.75 | 36.80 | 36.75 | 0 | 0 | 0 |
31/01/2024 |
36.75
|
1,600 | 36.80 | 36.80 | 36.15 | 0 | 0 | 0 |
30/01/2024 |
36.80
|
3,700 | 36.70 | 37 | 36.25 | 0 | 0 | 0 |
29/01/2024 |
36.70
|
20,400 | 36.15 | 36.80 | 36 | 0 | 0 | 0 |
26/01/2024 |
36.15
|
1,000 | 36.05 | 36.20 | 35 | 0 | 0 | 0 |
25/01/2024 |
36.05
|
6,100 | 36.30 | 36.65 | 36 | 0 | 0 | 0 |
24/01/2024 |
36.30
|
2,900 | 36.15 | 36.90 | 35.10 | 0 | 0 | 0 |
23/01/2024 |
36.15
|
4,200 | 35.90 | 36.20 | 35.50 | 0 | 0 | 0 |
22/01/2024 |
35.90
|
7,500 | 34 | 36 | 34 | 0 | 0 | 0 |
19/01/2024 |
34
|
2,200 | 34 | 34 | 33.95 | 0 | 0 | 0 |
18/01/2024 |
34
|
5,400 | 34 | 34 | 33 | 0 | 0 | 0 |
17/01/2024 |
34
|
100 | 33.50 | 34 | 34 | 0 | 0 | 0 |
16/01/2024 |
33.50
|
4,300 | 33.50 | 34 | 32.80 | 0 | 0 | 0 |
15/01/2024 |
33.50
|
1,500 | 34 | 34 | 33.50 | 0 | 0 | 0 |
12/01/2024 |
34
|
4,000 | 34 | 34 | 33.90 | 0 | 0 | 0 |
11/01/2024 |
34
|
3,200 | 33.30 | 34 | 33 | 0 | 0 | 0 |
10/01/2024 |
33.30
|
0 | 33.30 | 33.30 | 33.30 | 0 | 0 | 0 |
09/01/2024 |
33.30
|
900 | 33.30 | 33.30 | 32.50 | 0 | 0 | 0 |
08/01/2024 |
33.30
|
12,500 | 32.90 | 33.30 | 32.90 | 0 | 0 | 0 |
05/01/2024 |
32.90
|
2,900 | 32.40 | 32.90 | 32.40 | 0 | 300 | -0.0 |
04/01/2024 |
32.40
|
700 | 32.90 | 32.90 | 32.40 | 0 | 0 | 0 |
03/01/2024 |
32.90
|
4,100 | 32.20 | 32.90 | 32.20 | 0 | 0 | 0 |
02/01/2024 |
32.20
|
6,500 | 32.50 | 32.50 | 32 | 0 | 0 | 0 |
29/12/2023 |
32.50
|
3,700 | 32.15 | 32.60 | 32.20 | 0 | 0 | 0 |
28/12/2023 |
32.15
|
2,500 | 32.10 | 32.50 | 32.10 | 0 | 0 | 0 |
27/12/2023 |
32.10
|
1,400 | 32 | 32.10 | 32 | 0 | 300 | -0.0 |
26/12/2023 |
32
|
100 | 32 | 32 | 32 | 0 | 0 | 0 |
25/12/2023 |
32
|
1,100 | 31.85 | 32 | 32 | 0 | 0 | 0 |
22/12/2023 |
31.85
|
1,100 | 32.50 | 32.50 | 31.85 | 0 | 0 | 0 |
21/12/2023 |
32.50
|
500 | 32 | 32.50 | 32.50 | 0 | 0 | 0 |
20/12/2023 |
32
|
700 | 32 | 32 | 31.85 | 0 | 0 | 0 |
19/12/2023 |
32
|
300 | 31.80 | 32 | 31.80 | 0 | 0 | 0 |
18/12/2023 |
31.80
|
0 | 31.80 | 31.80 | 31.80 | 0 | 0 | 0 |
15/12/2023 |
31.80
|
700 | 32 | 32 | 31.80 | 0 | 0 | 0 |
14/12/2023 |
32
|
1,900 | 31.80 | 32.30 | 32 | 0 | 0 | 0 |
13/12/2023 |
31.80
|
9,300 | 32 | 32.45 | 31.80 | 0 | 0 | 0 |
12/12/2023 |
32
|
1,000 | 31.80 | 32 | 31.80 | 0 | 0 | 0 |
11/12/2023 |
31.80
|
400 | 31.40 | 31.80 | 31.80 | 0 | 0 | 0 |
08/12/2023 |
31.40
|
4,000 | 31.40 | 31.40 | 31.40 | 0 | 2,000 | -0.1 |
07/12/2023 |
31.40
|
3,800 | 31.55 | 32 | 31.25 | 0 | 0 | 0 |
06/12/2023 |
31.55
|
5,800 | 31.80 | 32 | 31.15 | 0 | 0 | 0 |
05/12/2023 |
31.80
|
5,300 | 31.90 | 31.90 | 31.80 | 0 | 0 | 0 |
04/12/2023 |
31.90
|
18,900 | 32 | 32 | 29.80 | 0 | 0 | 0 |
01/12/2023 |
32
|
3,200 | 32.45 | 32.45 | 32 | 0 | 0 | 0 |
30/11/2023 |
32.45
|
55,200 | 32.50 | 32.50 | 30.25 | 0 | 17,300 | -0.5 |
29/11/2023 |
32.50
|
1,000 | 32 | 32.50 | 32.50 | 0 | 0 | 0 |
28/11/2023 |
32
|
1,000 | 32 | 32 | 32 | 0 | 1,000 | -0.0 |