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) |
-1.90 | -5.01% | 71,400 | 6,800 | 0.3 |
36
38
36
|
2 tháng
(2024-07-22) |
-3 | -7.69% | 151,400 | 2,100 | 0.1 |
36
39.90
36
|
3 tháng
(2024-06-20) |
-6 | -14.29% | 273,100 | 10,800 | 0.4 |
36
42.19
36
|
6 tháng
(2024-03-22) |
-8.71 | -19.48% | 994,200 | 3,700 | 0.2 |
35.47
44.71
36
|
12 tháng
(2023-09-25) |
-0.87 | -2.36% | 2,174,100 | -2,800 | -0.2 |
35.47
47.51
36
|
24 tháng
(2022-09-29) |
14.49 | 67.33% | 5,345,097 | -392,900 | -11.9 |
20.58
47.51
36
|
36 tháng
(2021-10-04) |
14.35 | 66.26% | 8,839,656 | -91,100 | -4.0 |
20.01
47.51
36
|
60 tháng
(2019-10-15) |
20.24 | 128.39% | 14,230,894 | -46,200 | -2.7 |
13.20
47.51
36
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
24/11/2023 |
44.43
|
10,500 | 43.96 | 45.27 | 43.87 | 100 | 100 | 0 |
23/11/2023 |
43.96
|
5,600 | 44.43 | 44.71 | 43.96 | 0 | 0 | 0 |
22/11/2023 |
44.43
|
3,400 | 45.18 | 45.18 | 44.34 | 0 | 200 | -0.0 |
21/11/2023 |
45.18
|
8,900 | 44.62 | 45.64 | 44.24 | 0 | 600 | -0.0 |
20/11/2023 |
44.62
|
8,600 | 44.80 | 44.80 | 43.87 | 0 | 0 | 0 |
17/11/2023 |
44.80
|
14,600 | 44.80 | 44.80 | 43.03 | 0 | 0 | 0 |
16/11/2023 |
44.80
|
20,900 | 46.58 | 47.32 | 42.75 | 0 | 100 | -0.0 |
15/11/2023 |
46.58
|
45,400 | 41.35 | 46.67 | 42.84 | 0 | 1,500 | -0.1 |
14/11/2023 |
41.35
|
41,700 | 40.14 | 42.84 | 40.14 | 100 | 0 | 0.0 |
13/11/2023 |
40.14
|
18,700 | 38.27 | 40.14 | 38.64 | 0 | 0 | 0 |
10/11/2023 |
38.27
|
11,900 | 38.92 | 38.92 | 37.80 | 0 | 0 | 0 |
09/11/2023 |
38.92
|
9,000 | 38.27 | 38.92 | 37.80 | 100 | 0 | 0.0 |
08/11/2023 |
38.27
|
9,100 | 37.34 | 38.27 | 37.24 | 0 | 0 | 0 |
07/11/2023 |
37.34
|
1,800 | 37.34 | 37.43 | 37.34 | 0 | 0 | 0 |
06/11/2023 |
37.34
|
8,600 | 37.34 | 37.52 | 36.68 | 0 | 0 | 0 |
03/11/2023 |
37.34
|
1,100 | 37.34 | 37.34 | 37.34 | 0 | 0 | 0 |
02/11/2023 |
37.34
|
7,300 | 36.40 | 37.43 | 36.59 | 100 | 0 | 0.0 |
01/11/2023 |
36.40
|
1,800 | 37.15 | 37.15 | 36.40 | 0 | 0 | 0 |
31/10/2023 |
37.15
|
11,800 | 37.34 | 37.34 | 35.47 | 5,000 | 0 | 0.2 |
30/10/2023 |
37.34
|
8,200 | 37.34 | 37.34 | 37.15 | 0 | 0 | 0 |
27/10/2023 |
37.34
|
4,500 | 37.43 | 38.27 | 36.96 | 500 | 0 | 0.0 |
26/10/2023 |
37.43
|
23,300 | 39.67 | 39.67 | 37.06 | 0 | 200 | -0.0 |
25/10/2023 |
39.67
|
16,500 | 38.27 | 39.67 | 37.80 | 500 | 0 | 0.0 |
24/10/2023 |
38.27
|
7,600 | 37.71 | 38.36 | 36.87 | 500 | 0 | 0.0 |
23/10/2023 |
37.71
|
2,400 | 38.18 | 38.18 | 37.52 | 0 | 0 | 0 |
20/10/2023 |
38.18
|
10,900 | 38.27 | 38.27 | 37.34 | 0 | 0 | 0 |
19/10/2023 |
38.27
|
2,000 | 38.27 | 38.27 | 37.80 | 0 | 0 | 0 |
18/10/2023 |
38.27
|
7,100 | 38.46 | 38.55 | 37.99 | 0 | 0 | 0 |
17/10/2023 |
38.46
|
6,300 | 38.74 | 38.92 | 38.46 | 500 | 0 | 0.0 |
16/10/2023 |
38.74
|
6,000 | 38.27 | 38.74 | 38.27 | 100 | 0 | 0.0 |
13/10/2023 |
38.27
|
10,500 | 39.11 | 39.11 | 38.27 | 0 | 0 | 0 |
12/10/2023 |
39.11
|
8,600 | 39.39 | 39.67 | 38.83 | 0 | 0 | 0 |
11/10/2023 |
39.39
|
10,000 | 39.02 | 39.95 | 39.30 | 1,200 | 0 | 0.1 |
10/10/2023 |
39.02
|
31,100 | 39.48 | 39.67 | 38.74 | 0 | 0 | 0 |
09/10/2023 |
39.48
|
15,300 | 38.74 | 39.48 | 38.08 | 0 | 0 | 0 |
06/10/2023 |
38.74
|
8,700 | 37.34 | 38.74 | 37.34 | 0 | 0 | 0 |
05/10/2023 |
37.34
|
17,600 | 37.34 | 38.08 | 36.87 | 0 | 100 | -0.0 |
04/10/2023 |
37.34
|
10,400 | 37.43 | 37.43 | 36.78 | 0 | 0 | 0 |
03/10/2023 |
37.43
|
6,600 | 37.80 | 37.80 | 35.75 | 100 | 0 | 0.0 |
02/10/2023 |
37.80
|
18,100 | 37.34 | 37.80 | 36.96 | 0 | 0 | 0 |
29/09/2023 |
37.34
|
19,300 | 36.22 | 37.80 | 36.31 | 400 | 0 | 0.0 |
28/09/2023 |
36.22
|
4,900 | 36.31 | 36.31 | 35.10 | 0 | 0 | 0 |
27/09/2023 |
36.31
|
8,700 | 36.03 | 36.40 | 35.84 | 2,600 | 0 | 0.1 |
26/09/2023 |
36.03
|
10,400 | 36.87 | 36.87 | 35.84 | 0 | 0 | 0 |
25/09/2023 |
36.87
|
21,500 | 37.34 | 38.27 | 36.40 | 0 | 0 | 0 |
22/09/2023 |
37.34
|
14,800 | 37.52 | 37.52 | 36.22 | 0 | 0 | 0 |
21/09/2023 |
37.52
|
14,600 | 36.87 | 37.52 | 36.50 | 0 | 0 | 0 |
20/09/2023 |
36.87
|
12,400 | 35.84 | 36.87 | 35.19 | 0 | 0 | 0 |
19/09/2023 |
35.84
|
6,700 | 35.47 | 35.84 | 35.00 | 300 | 0 | 0.0 |
18/09/2023 |
35.47
|
18,900 | 34.91 | 35.47 | 34.54 | 0 | 0 | 0 |
15/09/2023 |
34.91
|
27,200 | 34.54 | 35.00 | 34.35 | 300 | 0 | 0.0 |
14/09/2023 |
34.54
|
21,300 | 35.47 | 35.47 | 34.16 | 500 | 0 | 0.0 |
13/09/2023 |
35.47
|
32,500 | 36.22 | 36.40 | 35.47 | 0 | 0 | 0 |
12/09/2023 |
36.22
|
9,900 | 35.00 | 36.78 | 35.75 | 0 | 0 | 0 |
11/09/2023 |
35.00
|
47,100 | 36.40 | 37.34 | 34.91 | 0 | 0 | 0 |
08/09/2023 |
36.40
|
68,300 | 39.67 | 41.26 | 36.03 | 400 | 200 | 0.0 |
07/09/2023 |
39.67
|
63,200 | 37.52 | 42.94 | 38.27 | 0 | 0 | 0 |
06/09/2023 |
37.52
|
276,800 | 32.86 | 37.52 | 33.32 | 100 | 2,000 | -0.1 |
05/09/2023 |
32.86
|
22,100 | 32.67 | 32.86 | 32.48 | 0 | 0 | 0 |
31/08/2023 |
32.67
|
10,000 | 32.67 | 32.76 | 32.58 | 0 | 0 | 0 |
30/08/2023 |
32.67
|
8,900 | 32.67 | 32.95 | 32.58 | 0 | 0 | 0 |
29/08/2023 |
32.67
|
4,100 | 32.67 | 32.67 | 32.58 | 0 | 0 | 0 |
28/08/2023 |
32.67
|
8,000 | 32.95 | 32.95 | 31.92 | 0 | 100 | -0.0 |
25/08/2023 |
32.95
|
11,000 | 33.32 | 33.60 | 32.67 | 0 | 0 | 0 |
24/08/2023 |
33.32
|
19,300 | 32.20 | 33.32 | 32.30 | 2,000 | 0 | 0.1 |
23/08/2023 |
32.20
|
22,600 | 31.74 | 32.20 | 31.74 | 0 | 0 | 0 |
22/08/2023 |
31.74
|
6,000 | 31.55 | 31.74 | 31.27 | 0 | 0 | 0 |
21/08/2023 |
31.55
|
14,700 | 31.36 | 31.55 | 31.27 | 0 | 0 | 0 |
18/08/2023 |
31.36
|
11,100 | 31.92 | 31.92 | 31.27 | 0 | 0 | 0 |
17/08/2023 |
31.92
|
11,100 | 31.92 | 32.11 | 31.92 | 0 | 0 | 0 |
16/08/2023 |
31.92
|
16,800 | 32.48 | 32.48 | 31.74 | 0 | 0 | 0 |
15/08/2023 |
32.48
|
31,300 | 31.46 | 32.48 | 31.64 | 0 | 0 | 0 |
14/08/2023 |
31.46
|
11,400 | 30.99 | 31.46 | 31.08 | 0 | 0 | 0 |
11/08/2023 |
30.99
|
3,800 | 31.08 | 31.08 | 30.71 | 0 | 0 | 0 |
10/08/2023 |
31.08
|
8,000 | 30.80 | 31.08 | 30.52 | 0 | 0 | 0 |
09/08/2023 |
30.80
|
11,300 | 30.90 | 30.90 | 30.06 | 0 | 0 | 0 |
08/08/2023 |
30.90
|
18,800 | 30.80 | 31.18 | 30.71 | 0 | 0 | 0 |
07/08/2023 |
30.80
|
4,400 | 30.99 | 30.99 | 30.24 | 0 | 0 | 0 |
04/08/2023 |
30.99
|
3,500 | 31.18 | 31.27 | 30.90 | 0 | 0 | 0 |
03/08/2023 |
31.18
|
14,000 | 30.80 | 31.18 | 30.06 | 0 | 0 | 0 |
02/08/2023 |
30.80
|
32,700 | 30.06 | 31.64 | 30.06 | 0 | 0 | 0 |
01/08/2023 |
30.06
|
41,100 | 29.87 | 30.43 | 29.78 | 0 | 0 | 0 |
31/07/2023 |
29.87
|
18,000 | 29.87 | 30.34 | 29.59 | 0 | 0 | 0 |
28/07/2023 |
29.87
|
11,200 | 30.52 | 30.90 | 29.87 | 0 | 0 | 0 |
27/07/2023 |
30.52
|
9,500 | 30.62 | 31.46 | 30.34 | 0 | 0 | 0 |
26/07/2023 |
30.62
|
8,600 | 31.36 | 31.36 | 30.62 | 0 | 200 | -0.0 |
25/07/2023 |
31.36
|
4,400 | 31.64 | 32.02 | 31.27 | 0 | 0 | 0 |
24/07/2023 |
31.64
|
12,200 | 31.83 | 31.83 | 31.36 | 0 | 0 | 0 |
21/07/2023 |
31.83
|
7,900 | 32.39 | 32.48 | 31.83 | 0 | 0 | 0 |
20/07/2023 |
32.39
|
13,100 | 31.74 | 32.39 | 31.55 | 0 | 0 | 0 |
19/07/2023 |
31.74
|
6,900 | 31.55 | 31.74 | 30.80 | 0 | 0 | 0 |
18/07/2023 |
31.55
|
72,400 | 31.27 | 32.39 | 30.62 | 0 | 0 | 0 |
17/07/2023 |
31.27
|
64,600 | 31.64 | 32.67 | 31.08 | 0 | 0 | 0 |
14/07/2023 |
31.64
|
99,600 | 30.90 | 31.74 | 30.90 | 0 | 100 | -0.0 |
13/07/2023 |
30.90
|
20,200 | 30.24 | 30.99 | 30.06 | 1,400 | 0 | 0.0 |
12/07/2023 |
30.24
|
17,700 | 29.96 | 30.52 | 29.59 | 0 | 0 | 0 |
11/07/2023 |
29.96
|
28,400 | 29.31 | 29.96 | 29.50 | 1,000 | 0 | 0.0 |
10/07/2023 |
29.31
|
45,900 | 28.66 | 29.40 | 28.56 | 0 | 600 | -0.0 |
07/07/2023 |
28.66
|
21,800 | 28.94 | 28.94 | 28.47 | 1,900 | 0 | 0.1 |
06/07/2023 |
28.94
|
14,100 | 29.03 | 29.03 | 28.56 | 1,400 | 0 | 0.0 |