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) |
-0.10 | -0.31% | 53,100 | 0 | 0 |
31.50
32.50
32
|
2 tháng
(2024-07-22) |
-1.90 | -5.60% | 106,800 | -97 | -0.0 |
31.50
33.90
32
|
3 tháng
(2024-06-20) |
-1.90 | -5.60% | 228,300 | -297 | -0.0 |
31.50
36
32
|
6 tháng
(2024-03-22) |
-3.60 | -10.11% | 627,800 | -297 | -0.0 |
31.50
36
32
|
12 tháng
(2023-09-25) |
-4.90 | -13.28% | 1,334,400 | -1,339 | -0.0 |
31.50
42.50
32
|
24 tháng
(2022-09-29) |
26 | 433.33% | 11,339,054 | -2,989 | -0.1 |
3.40
42.50
32
|
36 tháng
(2021-10-04) |
24.80 | 344.44% | 12,545,360 | -3,989 | -0.1 |
3.40
42.50
32
|
60 tháng
(2019-10-15) |
25 | 357.14% | 13,396,521 | -4,089 | -0.1 |
3.40
42.50
32
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
24/04/2024 |
35.30
|
800 | 36 | 36 | 35.30 | 0 | 0 | 0 |
23/04/2024 |
34.50
|
4,200 | 36 | 36 | 34.20 | 0 | 0 | 0 |
22/04/2024 |
35
|
9,700 | 33.40 | 36 | 33.40 | 0 | 0 | 0 |
19/04/2024 |
33.20
|
7,200 | 32.10 | 33.50 | 32.10 | 0 | 0 | 0 |
17/04/2024 |
32.10
|
2,500 | 32 | 33 | 32 | 0 | 0 | 0 |
16/04/2024 |
34
|
8,700 | 34.70 | 34.70 | 34 | 0 | 0 | 0 |
15/04/2024 |
34
|
5,000 | 35 | 35 | 34 | 0 | 0 | 0 |
12/04/2024 |
35
|
6,600 | 36 | 36 | 35 | 0 | 0 | 0 |
11/04/2024 |
36
|
14,000 | 34.50 | 36 | 34.50 | 0 | 0 | 0 |
10/04/2024 |
34.50
|
5,100 | 34.50 | 34.50 | 34.50 | 0 | 0 | 0 |
09/04/2024 |
34
|
10,900 | 34 | 34 | 33.80 | 0 | 0 | 0 |
08/04/2024 |
35.20
|
5,200 | 35.10 | 35.20 | 35.10 | 0 | 0 | 0 |
05/04/2024 |
36
|
6,400 | 35 | 36 | 35 | 0 | 0 | 0 |
04/04/2024 |
35.40
|
2,500 | 35.40 | 35.40 | 35.40 | 0 | 0 | 0 |
03/04/2024 |
34.50
|
1,700 | 34.90 | 36 | 32.30 | 0 | 0 | 0 |
02/04/2024 |
34.50
|
2,300 | 33.80 | 34.50 | 33.80 | 0 | 0 | 0 |
01/04/2024 |
33.50
|
1,600 | 33.50 | 33.50 | 33.50 | 0 | 0 | 0 |
29/03/2024 |
33.50
|
1,300 | 33.50 | 33.50 | 33.50 | 0 | 0 | 0 |
28/03/2024 |
33.50
|
1,700 | 32.80 | 33.50 | 32.80 | 0 | 0 | 0 |
27/03/2024 |
32
|
100 | 32 | 32 | 32 | 0 | 0 | 0 |
26/03/2024 |
35.80
|
1,400 | 35.90 | 35.90 | 35.80 | 0 | 0 | 0 |
25/03/2024 |
36
|
4,600 | 35.60 | 36 | 35.20 | 0 | 0 | 0 |
22/03/2024 |
35.60
|
900 | 34 | 36 | 33.50 | 0 | 0 | 0 |
21/03/2024 |
34
|
700 | 32.20 | 34 | 33 | 0 | 0 | 0 |
20/03/2024 |
32.20
|
1,100 | 35 | 35 | 32.10 | 0 | 0 | 0 |
18/03/2024 |
35
|
2,300 | 35 | 35 | 29.80 | 0 | 900 | -0.0 |
15/03/2024 |
35
|
100 | 35 | 35 | 35 | 0 | 0 | 0 |
14/03/2024 |
35
|
1,700 | 34.60 | 35 | 34.60 | 0 | 0 | 0 |
13/03/2024 |
34.60
|
500 | 34.50 | 34.60 | 34.60 | 0 | 0 | 0 |
12/03/2024 |
34.50
|
900 | 34.50 | 34.60 | 34.50 | 0 | 0 | 0 |
11/03/2024 |
34.50
|
2,000 | 36 | 36 | 34 | 0 | 100 | -0.0 |
08/03/2024 |
36
|
500 | 36 | 36 | 36 | 0 | 0 | 0 |
07/03/2024 |
36
|
1,100 | 35.60 | 36 | 35.60 | 0 | 0 | 0 |
06/03/2024 |
35.60
|
1,200 | 36 | 36 | 35.60 | 0 | 0 | 0 |
05/03/2024 |
36
|
4,800 | 36 | 36 | 35.60 | 0 | 0 | 0 |
04/03/2024 |
36
|
3,200 | 36.90 | 36.90 | 35.50 | 0 | 0 | 0 |
01/03/2024 |
36.90
|
1,600 | 37.30 | 37.30 | 36.90 | 0 | 0 | 0 |
29/02/2024 |
37.30
|
800 | 36 | 38.20 | 36.50 | 0 | 0 | 0 |
28/02/2024 |
36
|
2,500 | 34.80 | 36 | 35 | 0 | 0 | 0 |
27/02/2024 |
34.80
|
700 | 35 | 35 | 34.50 | 0 | 0 | 0 |
26/02/2024 |
35
|
1,000 | 36 | 36 | 35 | 0 | 0 | 0 |
23/02/2024 |
36
|
3,900 | 38 | 38 | 35.90 | 0 | 0 | 0 |
21/02/2024 |
38
|
1,200 | 37.40 | 38 | 37 | 0 | 0 | 0 |
20/02/2024 |
37.40
|
2,400 | 38 | 38 | 36 | 0 | 0 | 0 |
19/02/2024 |
38
|
2,500 | 38 | 38 | 37 | 0 | 0 | 0 |
16/02/2024 |
38
|
400 | 38 | 38 | 38 | 0 | 0 | 0 |
15/02/2024 |
38
|
200 | 37.80 | 38 | 38 | 0 | 42 | -0.0 |
07/02/2024 |
37.80
|
300 | 37.80 | 37.80 | 35.60 | 0 | 0 | 0 |
05/02/2024 |
37.80
|
200 | 37.80 | 37.80 | 37.80 | 0 | 0 | 0 |
02/02/2024 |
37.80
|
400 | 37.50 | 37.80 | 37.80 | 0 | 0 | 0 |
31/01/2024 |
37.50
|
3,200 | 38 | 38 | 37.50 | 0 | 0 | 0 |
30/01/2024 |
38
|
5,300 | 39.60 | 39.60 | 38 | 0 | 0 | 0 |
29/01/2024 |
39.60
|
2,100 | 40.70 | 40.70 | 39.60 | 0 | 0 | 0 |
26/01/2024 |
40.70
|
2,700 | 38.40 | 42 | 37 | 0 | 0 | 0 |
25/01/2024 |
38.40
|
2,300 | 38.50 | 38.50 | 38 | 0 | 0 | 0 |
24/01/2024 |
38.50
|
3,500 | 39 | 39 | 38 | 0 | 0 | 0 |
23/01/2024 |
39
|
1,200 | 39 | 39 | 38.80 | 0 | 0 | 0 |
22/01/2024 |
39
|
200 | 38 | 39 | 39 | 0 | 0 | 0 |
19/01/2024 |
38
|
5,300 | 38 | 38.10 | 38 | 0 | 0 | 0 |
18/01/2024 |
38
|
3,800 | 38.20 | 39.10 | 38 | 0 | 0 | 0 |
17/01/2024 |
38.20
|
8,100 | 39.50 | 40 | 38.20 | 0 | 0 | 0 |
16/01/2024 |
39.50
|
500 | 39 | 41.30 | 39.50 | 0 | 0 | 0 |
15/01/2024 |
39
|
500 | 38.50 | 39 | 39 | 0 | 0 | 0 |
12/01/2024 |
38.50
|
3,800 | 40 | 40 | 38.50 | 0 | 0 | 0 |
11/01/2024 |
40
|
100 | 38.90 | 40 | 40 | 0 | 0 | 0 |
10/01/2024 |
38.90
|
1,500 | 40 | 41 | 38.90 | 0 | 0 | 0 |
09/01/2024 |
40
|
6,800 | 40.90 | 40.90 | 40 | 0 | 0 | 0 |
08/01/2024 |
40.90
|
3,500 | 40 | 42.50 | 40.10 | 0 | 0 | 0 |
05/01/2024 |
40
|
2,200 | 42.50 | 42.50 | 40 | 0 | 0 | 0 |
04/01/2024 |
42.50
|
5,900 | 40 | 45 | 40 | 0 | 0 | 0 |
03/01/2024 |
40
|
2,600 | 39.50 | 40.50 | 40 | 0 | 0 | 0 |
02/01/2024 |
39.50
|
6,000 | 38.70 | 39.90 | 38.50 | 0 | 0 | 0 |
29/12/2023 |
38.70
|
15,300 | 37.90 | 38.70 | 37.90 | 0 | 0 | 0 |
28/12/2023 |
37.90
|
1,400 | 35.50 | 38 | 37 | 0 | 0 | 0 |
27/12/2023 |
35.50
|
3,800 | 37.80 | 38 | 35.50 | 0 | 0 | 0 |
26/12/2023 |
37.80
|
1,900 | 37.60 | 37.80 | 37.70 | 0 | 0 | 0 |
25/12/2023 |
37.60
|
2,600 | 37.50 | 38.30 | 37.50 | 0 | 0 | 0 |
22/12/2023 |
37.50
|
4,700 | 37 | 38 | 37 | 0 | 0 | 0 |
21/12/2023 |
37
|
200 | 37 | 37.90 | 37 | 0 | 0 | 0 |
20/12/2023 |
37
|
3,000 | 37.80 | 37.80 | 36 | 0 | 0 | 0 |
19/12/2023 |
37.80
|
2,600 | 36.20 | 38 | 36.30 | 0 | 0 | 0 |
18/12/2023 |
36.20
|
6,500 | 36.80 | 37.40 | 36.20 | 0 | 0 | 0 |
15/12/2023 |
36.80
|
2,600 | 37.20 | 37.40 | 36.80 | 0 | 0 | 0 |
14/12/2023 |
37.20
|
3,500 | 36.50 | 38 | 37.20 | 0 | 0 | 0 |
13/12/2023 |
36.50
|
4,200 | 36 | 38.50 | 36 | 0 | 0 | 0 |
12/12/2023 |
36
|
4,600 | 36 | 36.50 | 36 | 0 | 0 | 0 |
11/12/2023 |
36
|
6,700 | 36.50 | 37.50 | 36 | 0 | 0 | 0 |
08/12/2023 |
36.50
|
2,300 | 36.80 | 36.80 | 36.50 | 0 | 0 | 0 |
07/12/2023 |
36.80
|
3,900 | 37.20 | 38 | 36.50 | 0 | 0 | 0 |
06/12/2023 |
37.20
|
1,700 | 37 | 37.40 | 37.10 | 0 | 0 | 0 |
05/12/2023 |
37
|
400 | 37.40 | 37.50 | 37 | 0 | 0 | 0 |
04/12/2023 |
37.40
|
600 | 37 | 37.50 | 37.40 | 0 | 0 | 0 |
01/12/2023 |
37
|
1,000 | 36.20 | 37.50 | 37 | 0 | 0 | 0 |
30/11/2023 |
36.20
|
3,600 | 38 | 38 | 36.20 | 0 | 0 | 0 |
29/11/2023 |
38
|
1,300 | 36.80 | 38 | 37 | 0 | 0 | 0 |
28/11/2023 |
36.80
|
1,400 | 36.90 | 37 | 36.80 | 0 | 0 | 0 |
27/11/2023 |
36.90
|
1,200 | 37.40 | 37.40 | 36.90 | 0 | 0 | 0 |
24/11/2023 |
37.40
|
2,400 | 37.50 | 37.50 | 37.40 | 0 | 0 | 0 |
23/11/2023 |
37.50
|
4,000 | 37.80 | 37.90 | 37.50 | 0 | 0 | 0 |
22/11/2023 |
37.80
|
2,700 | 37.80 | 38 | 37.80 | 0 | 0 | 0 |