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) |
0.30 | 0.77% | 142,300 | -6,200 | -0.2 |
38.07
41
39.15
|
2 tháng
(2024-07-22) |
-1.36 | -3.36% | 235,400 | 1,700 | 0.1 |
38.07
41.83
39.15
|
3 tháng
(2024-06-20) |
-1.36 | -3.36% | 248,400 | 2,900 | 0.1 |
38.07
41.97
39.15
|
6 tháng
(2024-03-22) |
2 | 5.37% | 498,700 | -33,360 | -1.3 |
36.30
41.97
39.15
|
12 tháng
(2023-09-25) |
3.51 | 9.84% | 783,600 | -34,560 | -1.3 |
33.93
41.97
39.15
|
24 tháng
(2022-09-29) |
12.91 | 49.23% | 1,988,500 | 434,530 | 17.8 |
22.85
41.97
39.15
|
36 tháng
(2021-10-04) |
14.92 | 61.58% | 4,260,800 | 485,360 | 20.0 |
22.85
41.97
39.15
|
60 tháng
(2019-10-15) |
22.62 | 136.84% | 9,937,280 | 600,510 | 23.5 |
14.02
41.97
39.15
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
24/11/2023 |
34.72
|
0 | 34.72 | 34.72 | 34.72 | 0 | 0 | 0 |
23/11/2023 |
34.72
|
6,100 | 36.20 | 36.20 | 34.34 | 1,300 | 4,100 | -0.1 |
22/11/2023 |
36.20
|
11,700 | 36.20 | 36.29 | 36.11 | 100 | 200 | -0.0 |
21/11/2023 |
36.20
|
100 | 36.20 | 36.20 | 36.20 | 100 | 0 | 0.0 |
20/11/2023 |
36.20
|
1,400 | 35.74 | 36.20 | 36.20 | 1,400 | 0 | 0.1 |
17/11/2023 |
35.74
|
0 | 35.74 | 35.74 | 35.74 | 0 | 0 | 0 |
16/11/2023 |
35.74
|
0 | 35.74 | 35.74 | 35.74 | 0 | 0 | 0 |
15/11/2023 |
35.74
|
100 | 35.74 | 35.74 | 35.74 | 0 | 0 | 0 |
14/11/2023 |
35.74
|
4,800 | 35.74 | 36.20 | 35.74 | 4,400 | 1,700 | 0.1 |
13/11/2023 |
35.74
|
2,500 | 35.74 | 35.74 | 35.55 | 1,800 | 600 | 0.0 |
10/11/2023 |
35.74
|
4,900 | 34.39 | 35.74 | 35.69 | 4,900 | 0 | 0.2 |
09/11/2023 |
34.39
|
0 | 34.39 | 34.39 | 34.39 | 0 | 0 | 0 |
08/11/2023 |
34.39
|
200 | 36.20 | 36.20 | 34.02 | 0 | 100 | -0.0 |
07/11/2023 |
36.20
|
0 | 36.20 | 36.20 | 36.20 | 0 | 0 | 0 |
06/11/2023 |
36.20
|
2,000 | 35.18 | 36.20 | 35.74 | 500 | 0 | 0.0 |
02/11/2023 |
35.18
|
1,800 | 33.93 | 35.50 | 32.12 | 800 | 0 | 0.0 |
01/11/2023 |
33.93
|
0 | 33.93 | 33.93 | 33.93 | 0 | 0 | 0 |
31/10/2023 |
33.93
|
0 | 33.93 | 33.93 | 33.93 | 0 | 0 | 0 |
30/10/2023 |
33.93
|
11,100 | 36.15 | 36.15 | 33.93 | 0 | 100 | -0.0 |
27/10/2023 |
36.15
|
100 | 36.20 | 36.20 | 36.15 | 0 | 100 | -0.0 |
26/10/2023 |
36.20
|
200 | 34.48 | 36.20 | 36.20 | 0 | 0 | 0 |
25/10/2023 |
34.48
|
3,800 | 34.34 | 34.48 | 34.48 | 1,800 | 0 | 0.1 |
24/10/2023 |
34.34
|
6,800 | 34.85 | 34.85 | 34.25 | 5,600 | 3,600 | 0.1 |
23/10/2023 |
34.85
|
2,000 | 35.27 | 35.27 | 34.85 | 1,000 | 0 | 0.0 |
20/10/2023 |
35.27
|
5,500 | 35.27 | 35.27 | 35.27 | 5,500 | 0 | 0.2 |
19/10/2023 |
35.27
|
6,000 | 35.27 | 35.50 | 35.27 | 0 | 0 | 0 |
18/10/2023 |
35.27
|
100 | 35.55 | 35.55 | 35.27 | 0 | 0 | 0 |
17/10/2023 |
35.55
|
1,300 | 35.55 | 35.74 | 35.55 | 300 | 0 | 0.0 |
16/10/2023 |
35.55
|
2,100 | 36.29 | 36.29 | 35.55 | 400 | 0 | 0.0 |
13/10/2023 |
36.29
|
400 | 35.74 | 36.29 | 36.20 | 200 | 0 | 0.0 |
12/10/2023 |
35.74
|
300 | 36.48 | 36.94 | 35.74 | 200 | 0 | 0.0 |
11/10/2023 |
36.48
|
5,700 | 36.48 | 37.04 | 36.48 | 4,900 | 0 | 0.2 |
10/10/2023 |
36.48
|
300 | 36.53 | 36.53 | 36.48 | 100 | 0 | 0.0 |
09/10/2023 |
36.53
|
2,400 | 35.92 | 36.53 | 35.27 | 800 | 0 | 0.0 |
06/10/2023 |
35.92
|
5,300 | 35.32 | 35.92 | 35.32 | 4,200 | 4,800 | -0.0 |
05/10/2023 |
35.32
|
0 | 35.32 | 35.32 | 35.32 | 0 | 0 | 0 |
04/10/2023 |
35.32
|
0 | 35.32 | 35.32 | 35.32 | 0 | 0 | 0 |
03/10/2023 |
35.32
|
400 | 35.27 | 35.32 | 35.27 | 300 | 0 | 0.0 |
02/10/2023 |
35.27
|
0 | 35.27 | 35.27 | 35.27 | 0 | 0 | 0 |
29/09/2023 |
35.27
|
600 | 35.27 | 35.27 | 35.27 | 0 | 600 | -0.0 |
27/09/2023 |
35.27
|
1,900 | 35.64 | 35.64 | 35.27 | 1,400 | 300 | 0.0 |
26/09/2023 |
35.64
|
3,000 | 35.64 | 35.64 | 35.64 | 2,000 | 0 | 0.1 |
25/09/2023 |
35.64
|
300 | 36.29 | 36.29 | 35.64 | 0 | 0 | 0 |
22/09/2023 |
36.29
|
0 | 36.29 | 36.29 | 36.29 | 0 | 0 | 0 |
21/09/2023 |
36.29
|
0 | 36.29 | 36.29 | 36.29 | 0 | 0 | 0 |
20/09/2023 |
36.29
|
0 | 36.29 | 36.29 | 36.29 | 0 | 0 | 0 |
19/09/2023 |
36.29
|
22,400 | 36.20 | 36.39 | 36.20 | 22,400 | 0 | 0.9 |
18/09/2023 |
36.20
|
8,400 | 36.29 | 36.66 | 36.20 | 0 | 0 | 0 |
15/09/2023 |
36.29
|
5,600 | 35.27 | 36.66 | 36.29 | 5,500 | 0 | 0.2 |
14/09/2023 |
35.27
|
7,900 | 35.27 | 35.27 | 35.27 | 4,500 | 0 | 0.2 |
13/09/2023 |
35.27
|
0 | 35.27 | 35.27 | 35.27 | 0 | 0 | 0 |
12/09/2023 |
35.27
|
100 | 36.11 | 36.11 | 35.27 | 0 | 0 | 0 |
08/09/2023 |
36.11
|
0 | 36.11 | 36.11 | 36.11 | 0 | 0 | 0 |
07/09/2023 |
36.11
|
3,300 | 36.11 | 36.11 | 36.11 | 3,200 | 0 | 0.1 |
06/09/2023 |
36.11
|
9,200 | 36.11 | 36.20 | 36.11 | 8,000 | 0 | 0.3 |
05/09/2023 |
36.11
|
0 | 36.11 | 36.11 | 36.11 | 0 | 0 | 0 |
31/08/2023 |
36.11
|
11,400 | 35.27 | 36.15 | 35.27 | 100 | 0 | 0.0 |
30/08/2023 |
35.27
|
0 | 35.27 | 35.27 | 35.27 | 0 | 0 | 0 |
29/08/2023 |
35.27
|
17,000 | 35.74 | 35.74 | 34.53 | 0 | 0 | 0 |
28/08/2023 |
35.74
|
0 | 35.74 | 35.74 | 35.74 | 0 | 0 | 0 |
25/08/2023 |
35.74
|
12,500 | 34.62 | 35.74 | 35.27 | 3,300 | 0 | 0.1 |
24/08/2023 |
34.62
|
2,500 | 35.27 | 35.27 | 34.34 | 0 | 2,500 | -0.1 |
23/08/2023 |
35.27
|
9,600 | 35.64 | 35.64 | 34.34 | 0 | 0 | 0 |
22/08/2023 |
35.64
|
9,200 | 35.64 | 35.64 | 35.64 | 1,700 | 1,500 | 0.0 |
21/08/2023 |
35.64
|
9,200 | 35.27 | 35.64 | 35.36 | 2,200 | 0 | 0.1 |
18/08/2023 |
35.27
|
1,100 | 35.97 | 35.97 | 35.27 | 500 | 0 | 0.0 |
17/08/2023 |
35.97
|
0 | 35.97 | 35.97 | 35.97 | 0 | 0 | 0 |
16/08/2023 |
35.97
|
2,800 | 35.36 | 35.97 | 35.92 | 1,600 | 0 | 0.1 |
15/08/2023 |
35.36
|
2,200 | 35.27 | 35.92 | 35.36 | 0 | 0 | 0 |
14/08/2023 |
35.27
|
100 | 35.27 | 35.27 | 35.27 | 0 | 0 | 0 |
11/08/2023 |
35.27
|
1,600 | 35.27 | 35.27 | 35.27 | 600 | 0 | 0.0 |
10/08/2023 |
35.27
|
5,300 | 35.32 | 35.32 | 35.27 | 5,200 | 0 | 0.2 |
09/08/2023 |
35.32
|
6,400 | 35.23 | 35.32 | 35.23 | 6,100 | 0 | 0.2 |
08/08/2023 |
35.23
|
3,600 | 35.64 | 35.64 | 34.02 | 0 | 0 | 0 |
07/08/2023 |
35.64
|
5,800 | 35.27 | 35.64 | 33.09 | 3,800 | 4,400 | -0.0 |
04/08/2023 |
35.27
|
6,200 | 35.09 | 35.55 | 33.88 | 4,000 | 0 | 0.2 |
03/08/2023 |
35.09
|
5,600 | 34.99 | 35.97 | 33.69 | 1,000 | 0 | 0.0 |
02/08/2023 |
34.99
|
3,700 | 36.66 | 36.66 | 34.99 | 2,700 | 100 | 0.1 |
01/08/2023 |
36.66
|
1,100 | 36.80 | 36.80 | 34.90 | 0 | 0 | 0 |
31/07/2023 |
36.80
|
2,100 | 37.08 | 37.08 | 35.04 | 200 | 0 | 0.0 |
28/07/2023 |
37.08
|
200 | 37.13 | 37.13 | 37.08 | 0 | 0 | 0 |
27/07/2023 |
37.13
|
1,700 | 37.13 | 37.13 | 34.67 | 0 | 0 | 0 |
26/07/2023 |
37.13
|
8,600 | 37.13 | 37.13 | 34.72 | 1,000 | 0 | 0.0 |
25/07/2023 |
37.13
|
7,200 | 37.13 | 37.13 | 37.13 | 5,400 | 0 | 0.2 |
24/07/2023 |
37.13
|
10,600 | 37.13 | 37.13 | 37.13 | 10,400 | 500 | 0.4 |
21/07/2023 |
37.13
|
9,500 | 36.90 | 37.13 | 34.76 | 4,200 | 0 | 0.2 |
20/07/2023 |
36.90
|
7,700 | 36.11 | 37.04 | 36.66 | 4,500 | 0 | 0.2 |
19/07/2023 |
36.11
|
9,200 | 35.74 | 36.11 | 35.74 | 8,000 | 0 | 0.3 |
18/07/2023 |
35.74
|
28,700 | 35.74 | 36.71 | 35.74 | 28,700 | 0 | 1.1 |
17/07/2023 |
35.74
|
3,600 | 34.34 | 35.74 | 35.23 | 2,000 | 0 | 0.1 |
14/07/2023 |
34.34
|
8,200 | 34.07 | 34.34 | 34.16 | 3,400 | 0 | 0.1 |
13/07/2023 |
34.07
|
4,700 | 33.88 | 34.07 | 33.88 | 2,300 | 0 | 0.1 |
12/07/2023 |
33.88
|
5,000 | 33.69 | 33.97 | 33.69 | 2,700 | 0 | 0.1 |
11/07/2023 |
33.69
|
7,300 | 33.69 | 33.69 | 33.65 | 10,500 | 0 | 0.4 |
10/07/2023 |
33.69
|
1,200 | 33.69 | 33.69 | 33.69 | 100 | 0 | 0.0 |
07/07/2023 |
33.69
|
3,700 | 33.51 | 33.69 | 33.60 | 0 | 0 | 0 |
06/07/2023 |
33.51
|
9,400 | 32.49 | 33.51 | 33.42 | 7,300 | 0 | 0.3 |
05/07/2023 |
32.49
|
1,300 | 33.42 | 33.42 | 32.49 | 700 | 0 | 0.0 |
04/07/2023 |
33.42
|
8,600 | 33.42 | 34.20 | 33.42 | 8,800 | 300 | 0.3 |
03/07/2023 |
33.42
|
4,600 | 33.42 | 33.79 | 33.32 | 3,400 | 0 | 0.1 |