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) |
21/11/2023 |
37.80
|
6,400 | 38 | 38.20 | 37.80 | 0 | 0 | 0 |
20/11/2023 |
38
|
3,000 | 38.30 | 38.30 | 38 | 0 | 0 | 0 |
17/11/2023 |
38.30
|
1,000 | 38.40 | 38.40 | 38.30 | 0 | 0 | 0 |
16/11/2023 |
38.40
|
1,100 | 38.40 | 38.40 | 38 | 0 | 0 | 0 |
15/11/2023 |
38.40
|
7,700 | 37.80 | 38.60 | 38 | 0 | 0 | 0 |
14/11/2023 |
37.80
|
4,100 | 38.40 | 38.80 | 37.80 | 0 | 0 | 0 |
13/11/2023 |
38.40
|
1,600 | 38.30 | 38.50 | 38.40 | 0 | 0 | 0 |
10/11/2023 |
38.30
|
5,000 | 38.60 | 38.60 | 38.30 | 0 | 0 | 0 |
09/11/2023 |
38.60
|
1,800 | 38.50 | 38.60 | 38.60 | 0 | 0 | 0 |
08/11/2023 |
38.50
|
10,600 | 37.50 | 38.50 | 37 | 0 | 0 | 0 |
07/11/2023 |
37.50
|
2,900 | 38.30 | 38.30 | 37 | 0 | 0 | 0 |
06/11/2023 |
38.30
|
6,300 | 38 | 38.50 | 38 | 0 | 0 | 0 |
03/11/2023 |
38
|
15,600 | 38 | 38.30 | 37.80 | 0 | 0 | 0 |
02/11/2023 |
38
|
6,200 | 37.40 | 38.50 | 38 | 0 | 0 | 0 |
01/11/2023 |
37.40
|
16,500 | 37.80 | 38 | 37 | 0 | 0 | 0 |
31/10/2023 |
37.80
|
4,900 | 38.20 | 38.20 | 37.80 | 0 | 0 | 0 |
30/10/2023 |
38.20
|
7,900 | 38.40 | 38.50 | 38.20 | 0 | 0 | 0 |
27/10/2023 |
38.40
|
3,600 | 37.90 | 38.50 | 37.70 | 0 | 0 | 0 |
26/10/2023 |
37.90
|
8,600 | 38.10 | 38.10 | 37 | 0 | 0 | 0 |
25/10/2023 |
38.10
|
5,500 | 38.20 | 39.10 | 38.10 | 0 | 0 | 0 |
24/10/2023 |
38.20
|
10,900 | 38 | 38.50 | 37.50 | 0 | 0 | 0 |
23/10/2023 |
38
|
1,600 | 38 | 38 | 38 | 0 | 0 | 0 |
20/10/2023 |
38
|
23,700 | 37 | 38 | 35.90 | 0 | 0 | 0 |
19/10/2023 |
37
|
5,200 | 37.50 | 37.50 | 35.20 | 0 | 0 | 0 |
18/10/2023 |
37.50
|
9,500 | 38.60 | 38.60 | 37 | 0 | 0 | 0 |
17/10/2023 |
38.60
|
13,500 | 38.50 | 38.60 | 37.80 | 0 | 0 | 0 |
16/10/2023 |
38.50
|
2,400 | 39 | 39 | 38.20 | 0 | 0 | 0 |
13/10/2023 |
39
|
23,700 | 38.60 | 39 | 38.40 | 0 | 0 | 0 |
12/10/2023 |
38.60
|
11,900 | 39.20 | 39.20 | 38 | 0 | 0 | 0 |
11/10/2023 |
39.20
|
11,000 | 39.10 | 39.50 | 38.70 | 0 | 0 | 0 |
10/10/2023 |
39.10
|
74,000 | 37.90 | 39.50 | 37.80 | 0 | 0 | 0 |
09/10/2023 |
37.90
|
5,100 | 37.90 | 38 | 37.60 | 0 | 0 | 0 |
06/10/2023 |
37.90
|
22,800 | 37.80 | 38 | 37.10 | 0 | 0 | 0 |
05/10/2023 |
37.80
|
7,300 | 38.60 | 38.60 | 37.80 | 0 | 0 | 0 |
04/10/2023 |
38.60
|
13,400 | 36.50 | 38.90 | 37.10 | 0 | 0 | 0 |
03/10/2023 |
36.50
|
18,600 | 38 | 38 | 36.50 | 0 | 0 | 0 |
02/10/2023 |
38
|
8,700 | 38.50 | 38.50 | 37.90 | 0 | 0 | 0 |
29/09/2023 |
38.50
|
21,600 | 38.50 | 39.90 | 38 | 0 | 0 | 0 |
28/09/2023 |
38.50
|
19,100 | 39.30 | 39.90 | 37.80 | 0 | 0 | 0 |
27/09/2023 |
39.30
|
20,700 | 38.40 | 39.30 | 38 | 0 | 0 | 0 |
26/09/2023 |
38.40
|
20,300 | 36.90 | 38.50 | 36.50 | 0 | 0 | 0 |
25/09/2023 |
36.90
|
41,900 | 38.80 | 38.80 | 36.50 | 0 | 0 | 0 |
22/09/2023 |
38.80
|
32,300 | 40.20 | 40.60 | 35 | 0 | 0 | 0 |
21/09/2023 |
40.20
|
53,900 | 41.50 | 41.50 | 40.20 | 0 | 0 | 0 |
20/09/2023 |
41.50
|
114,200 | 39.90 | 42 | 39.50 | 0 | 0 | 0 |
19/09/2023 |
39.90
|
60,400 | 40.10 | 40.20 | 39.20 | 0 | 0 | 0 |
18/09/2023 |
40.10
|
36,300 | 40 | 40.20 | 39.80 | 0 | 0 | 0 |
15/09/2023 |
40
|
50,700 | 39 | 40.80 | 39 | 0 | 0 | 0 |
14/09/2023 |
39
|
58,000 | 39.10 | 39.90 | 38.50 | 0 | 0 | 0 |
13/09/2023 |
39.10
|
63,300 | 39.80 | 40.10 | 39 | 0 | 0 | 0 |
12/09/2023 |
39.80
|
165,100 | 36.80 | 40 | 36.80 | 0 | 0 | 0 |
11/09/2023 |
36.80
|
161,900 | 37.70 | 39 | 35 | 0 | 0 | 0 |
08/09/2023 |
37.70
|
152,900 | 37.40 | 38.30 | 36.70 | 0 | 0 | 0 |
07/09/2023 |
37.40
|
146,500 | 36.80 | 38.30 | 36 | 0 | 0 | 0 |
06/09/2023 |
36.80
|
147,700 | 37 | 37 | 35 | 0 | 0 | 0 |
05/09/2023 |
37
|
106,300 | 36.30 | 38.40 | 35.20 | 0 | 0 | 0 |
31/08/2023 |
36.30
|
326,100 | 35.60 | 37 | 33.90 | 0 | 0 | 0 |
30/08/2023 |
35.60
|
260,100 | 34.40 | 36.80 | 32.90 | 0 | 0 | 0 |
29/08/2023 |
34.40
|
237,500 | 31.30 | 34.80 | 30.30 | 0 | 0 | 0 |
28/08/2023 |
31.30
|
234,900 | 27.90 | 31.30 | 27.90 | 0 | 0 | 0 |
25/08/2023 |
27.90
|
276,900 | 27 | 30 | 26.20 | 0 | 0 | 0 |
24/08/2023 |
27
|
258,800 | 27.10 | 27.20 | 26 | 0 | 0 | 0 |
23/08/2023 |
27.10
|
186,800 | 26.30 | 27.30 | 26 | 0 | 0 | 0 |
22/08/2023 |
26.30
|
349,600 | 24.90 | 26.30 | 24.20 | 0 | 0 | 0 |
21/08/2023 |
24.90
|
243,800 | 24.60 | 25.90 | 23.80 | 0 | 0 | 0 |
18/08/2023 |
24.60
|
414,000 | 23.40 | 24.80 | 22 | 0 | 0 | 0 |
17/08/2023 |
23.40
|
657,100 | 26.50 | 30.40 | 22.60 | 0 | 0 | 0 |
16/08/2023 |
26.50
|
43,300 | 28 | 28 | 26.50 | 0 | 0 | 0 |
15/08/2023 |
28
|
1,161,700 | 24.40 | 28 | 20.80 | 0 | 200 | -0.0 |
14/08/2023 |
24.40
|
18,200 | 28.70 | 28.70 | 24.40 | 0 | 0 | 0 |
11/08/2023 |
28.70
|
9,500 | 33.20 | 33.20 | 28.70 | 0 | 0 | 0 |
10/08/2023 |
33.20
|
25,700 | 31.80 | 39 | 33.20 | 0 | 0 | 0 |
09/08/2023 |
31.80
|
392,000 | 37.40 | 43 | 31.80 | 0 | 0 | 0 |
08/08/2023 |
37.40
|
219,500 | 32.70 | 37.40 | 37.40 | 0 | 0 | 0 |
07/08/2023 |
32.70
|
293,900 | 28.50 | 32.70 | 30 | 0 | 0 | 0 |
04/08/2023 |
28.50
|
186,500 | 24.90 | 28.50 | 27 | 0 | 0 | 0 |
03/08/2023 |
24.90
|
140,400 | 22.10 | 24.90 | 22.10 | 0 | 0 | 0 |
02/08/2023 |
22.10
|
376,600 | 19.40 | 22.10 | 19.40 | 0 | 0 | 0 |
01/08/2023 |
19.40
|
514,700 | 16.90 | 19.40 | 17.50 | 0 | 0 | 0 |
31/07/2023 |
16.90
|
262,300 | 14.60 | 16.90 | 15.40 | 0 | 0 | 0 |
28/07/2023 |
14.60
|
370,600 | 12.80 | 14.70 | 14.50 | 0 | 0 | 0 |
27/07/2023 |
12.80
|
108,000 | 11.20 | 12.80 | 12.60 | 0 | 0 | 0 |
26/07/2023 |
11.20
|
72,700 | 9.80 | 11.20 | 11.20 | 0 | 0 | 0 |
25/07/2023 |
9.80
|
18,700 | 9.20 | 9.80 | 9.40 | 0 | 0 | 0 |
24/07/2023 |
9.20
|
74,300 | 7.90 | 9.20 | 8.20 | 0 | 0 | 0 |
21/07/2023 |
7.90
|
3,800 | 8 | 8 | 7.90 | 0 | 0 | 0 |
20/07/2023 |
8
|
900 | 8.20 | 8.20 | 8 | 0 | 0 | 0 |
19/07/2023 |
8.20
|
2,500 | 7.90 | 8.20 | 8 | 0 | 50 | -0.0 |
18/07/2023 |
7.90
|
1,000 | 8 | 8 | 7.90 | 0 | 0 | 0 |
17/07/2023 |
8
|
4,100 | 8 | 8.10 | 8 | 0 | 900 | -0.0 |
14/07/2023 |
8
|
1,000 | 8 | 8 | 8 | 0 | 0 | 0 |
13/07/2023 |
8
|
2,800 | 8 | 8.10 | 8 | 0 | 0 | 0 |
12/07/2023 |
8
|
600 | 8.20 | 8.20 | 8 | 0 | 0 | 0 |
11/07/2023 |
8.20
|
17,300 | 8.10 | 8.30 | 8.20 | 0 | 0 | 0 |
10/07/2023 |
8.10
|
2,900 | 8.10 | 8.20 | 8 | 0 | 0 | 0 |
07/07/2023 |
8.10
|
4,100 | 8 | 8.10 | 8 | 0 | 0 | 0 |
06/07/2023 |
8
|
1,500 | 8 | 8 | 8 | 0 | 0 | 0 |
05/07/2023 |
8
|
9,500 | 7.90 | 8 | 7 | 0 | 0 | 0 |
04/07/2023 |
7.90
|
5,900 | 8.10 | 8.20 | 7.40 | 0 | 0 | 0 |
03/07/2023 |
8.10
|
2,501 | 7.90 | 8.80 | 8.10 | 0 | 0 | 0 |