Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
-0.90 | -6.77% | 76,600 | -46,950 | -0.6 |
11.90
13.30
12.40
|
2 tháng
(2024-07-22) |
-1.25 | -9.16% | 151,900 | -61,085 | -0.8 |
11.90
14
12.40
|
3 tháng
(2024-06-21) |
-4.70 | -27.49% | 309,300 | -86,682 | -1.2 |
11.90
17.10
12.40
|
6 tháng
(2024-03-25) |
-6.80 | -35.42% | 532,600 | -160,211 | -2.4 |
11.90
19.20
12.40
|
12 tháng
(2023-09-25) |
-13.70 | -52.49% | 2,311,200 | -272,246 | -4.7 |
11.90
27.50
12.40
|
24 tháng
(2022-09-30) |
-26.76 | -68.34% | 4,000,300 | 257,820 | 13.0 |
11.90
40
12.40
|
36 tháng
(2021-10-05) |
-26.62 | -68.22% | 34,995,500 | 1,029,998 | 47.2 |
11.90
49.77
12.40
|
60 tháng
(2019-12-26) |
-17.57 | -58.63% | 59,872,899 | 1,046,647 | 47.6 |
11.90
57.42
12.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
04/07/2023 |
35.70
|
300 | 35.70 | 35.70 | 35.70 | 100 | 0 | 0.0 |
03/07/2023 |
35.70
|
800 | 35.70 | 35.70 | 34.60 | 300 | 0 | 0.0 |
30/06/2023 |
35.70
|
1,700 | 37 | 37 | 35.70 | 1,500 | 0 | 0.1 |
29/06/2023 |
37
|
200 | 35.80 | 37 | 35.50 | 200 | 0 | 0.0 |
28/06/2023 |
35.80
|
600 | 37 | 37 | 35.80 | 0 | 0 | 0 |
27/06/2023 |
37
|
0 | 37 | 37 | 37 | 0 | 0 | 0 |
26/06/2023 |
37
|
2,300 | 36.50 | 39.05 | 36 | 1,800 | 0 | 0.1 |
23/06/2023 |
36.50
|
1,500 | 36.50 | 36.50 | 36 | 200 | 0 | 0.0 |
22/06/2023 |
36.50
|
900 | 37.75 | 37.75 | 36.10 | 400 | 0 | 0.0 |
21/06/2023 |
37.75
|
1,700 | 37.75 | 37.75 | 36 | 1,000 | 0 | 0.0 |
20/06/2023 |
37.75
|
1,600 | 38.85 | 38.85 | 36.20 | 900 | 0 | 0.0 |
19/06/2023 |
38.85
|
1,300 | 38.90 | 38.90 | 36.30 | 900 | 0 | 0.0 |
16/06/2023 |
38.90
|
1,700 | 39 | 39 | 37 | 1,500 | 0 | 0.1 |
15/06/2023 |
39
|
6,000 | 36.85 | 39.40 | 36.80 | 4,700 | 1,600 | 0.1 |
14/06/2023 |
36.85
|
2,400 | 34.50 | 36.90 | 34.60 | 2,200 | 0 | 0.1 |
13/06/2023 |
34.50
|
2,700 | 36.95 | 38 | 34.50 | 600 | 2,100 | -0.1 |
12/06/2023 |
36.95
|
5,200 | 37.05 | 39.60 | 35 | 5,000 | 0 | 0.2 |
09/06/2023 |
37.05
|
8,500 | 35 | 37.05 | 34.50 | 8,500 | 0 | 0.3 |
08/06/2023 |
35
|
400 | 36.30 | 36.30 | 35 | 400 | 0 | 0.0 |
07/06/2023 |
36.30
|
9,400 | 34 | 36.30 | 34.20 | 8,800 | 0 | 0.3 |
06/06/2023 |
34
|
1,100 | 34.70 | 36 | 34 | 0 | 0 | 0 |
05/06/2023 |
34.70
|
13,900 | 34 | 36 | 32 | 12,900 | 5,300 | 0.3 |
02/06/2023 |
34
|
2,000 | 34 | 35.80 | 34 | 900 | 0 | 0.0 |
01/06/2023 |
34
|
2,900 | 35.85 | 35.85 | 34 | 1,500 | 0 | 0.1 |
31/05/2023 |
35.85
|
100 | 35.90 | 35.90 | 35.85 | 0 | 0 | 0 |
30/05/2023 |
35.90
|
7,600 | 36 | 36 | 34 | 1,100 | 6,500 | -0.2 |
29/05/2023 |
36
|
800 | 36.25 | 36.25 | 36 | 0 | 0 | 0 |
26/05/2023 |
36.25
|
11,700 | 35.10 | 36.50 | 32.80 | 11,300 | 0 | 0.4 |
25/05/2023 |
35.10
|
800 | 35.10 | 35.50 | 35.10 | 500 | 0 | 0.0 |
24/05/2023 |
35.10
|
1,700 | 36.50 | 36.50 | 35.10 | 300 | 0 | 0.0 |
23/05/2023 |
36.50
|
11,700 | 36.45 | 36.50 | 33.90 | 10,000 | 0 | 0.4 |
22/05/2023 |
36.45
|
14,400 | 34.15 | 36.50 | 32.70 | 12,400 | 0 | 0.4 |
19/05/2023 |
34.15
|
0 | 34.15 | 34.15 | 34.15 | 0 | 0 | 0 |
18/05/2023 |
34.15
|
9,800 | 33.90 | 34.15 | 32.10 | 8,400 | 0 | 0.3 |
17/05/2023 |
33.90
|
1,000 | 34 | 34 | 33.10 | 700 | 0 | 0.0 |
16/05/2023 |
34
|
10,200 | 34 | 34.60 | 33 | 9,700 | 0 | 0.3 |
15/05/2023 |
34
|
54,500 | 33 | 35.20 | 33 | 33,300 | 0 | 1.1 |
12/05/2023 |
33
|
8,600 | 34.50 | 34.50 | 32.30 | 5,000 | 0 | 0.2 |
11/05/2023 |
34.50
|
8,000 | 34.40 | 35.90 | 34 | 7,600 | 6,500 | 0.0 |
10/05/2023 |
34.40
|
2,000 | 36.35 | 36.35 | 34 | 500 | 0 | 0.0 |
09/05/2023 |
36.35
|
7,200 | 36.40 | 36.50 | 34.10 | 4,900 | 0 | 0.2 |
08/05/2023 |
36.40
|
4,700 | 36 | 36.50 | 33.50 | 800 | 3,900 | -0.1 |
05/05/2023 |
36
|
900 | 36.30 | 36.80 | 35.90 | 900 | 0 | 0.0 |
04/05/2023 |
36.30
|
3,700 | 37 | 37 | 32.60 | 3,400 | 0 | 0.1 |
28/04/2023 |
37
|
1,000 | 37 | 37 | 37 | 0 | 1,000 | -0.0 |
27/04/2023 |
37
|
2,500 | 37.10 | 37.10 | 37 | 2,500 | 0 | 0.1 |
26/04/2023 |
37.10
|
1,000 | 37 | 37.50 | 37 | 1,000 | 0 | 0.0 |
25/04/2023 |
37
|
3,500 | 37 | 38.30 | 37 | 3,000 | 0 | 0.1 |
24/04/2023 |
37
|
16,200 | 38 | 38 | 37 | 15,700 | 0 | 0.6 |
21/04/2023 |
38
|
3,600 | 38.30 | 38.30 | 35.60 | 2,200 | 0 | 0.1 |
20/04/2023 |
38.30
|
9,700 | 38.20 | 38.30 | 36.10 | 9,800 | 1,900 | 0.3 |
19/04/2023 |
38.20
|
8,700 | 36 | 38.50 | 33.50 | 6,700 | 0 | 0.3 |
18/04/2023 |
36
|
600 | 38.25 | 38.40 | 36 | 500 | 0 | 0.0 |
17/04/2023 |
38.25
|
2,900 | 38.30 | 38.30 | 35.80 | 1,800 | 1,000 | 0.0 |
14/04/2023 |
38.30
|
2,700 | 38.30 | 38.40 | 38 | 2,700 | 0 | 0.1 |
13/04/2023 |
38.30
|
10,400 | 38 | 38.50 | 35.35 | 10,400 | 2,000 | 0.3 |
12/04/2023 |
38
|
700 | 38.45 | 38.45 | 38 | 600 | 0 | 0.0 |
11/04/2023 |
38.45
|
6,100 | 38.35 | 38.60 | 37.40 | 6,000 | 0 | 0.2 |
10/04/2023 |
38.35
|
20,400 | 38 | 38.95 | 37.95 | 19,800 | 0 | 0.8 |
07/04/2023 |
38
|
16,400 | 37.50 | 39.50 | 37.50 | 16,300 | 0 | 0.6 |
06/04/2023 |
37.50
|
900 | 39.10 | 39.10 | 36.40 | 600 | 100 | 0.0 |
05/04/2023 |
39.10
|
23,300 | 38.90 | 39.40 | 36.20 | 21,400 | 0 | 0.8 |
04/04/2023 |
38.90
|
13,200 | 37.60 | 40 | 36.70 | 13,000 | 0 | 0.5 |
03/04/2023 |
37.60
|
4,000 | 38 | 38 | 37.50 | 3,200 | 0 | 0.1 |
31/03/2023 |
38
|
33,100 | 36.90 | 39.20 | 36.70 | 32,600 | 0 | 1.2 |
30/03/2023 |
36.90
|
2,500 | 36.90 | 36.90 | 36.60 | 2,400 | 0 | 0.1 |
29/03/2023 |
36.90
|
46,700 | 35 | 37.20 | 34 | 46,100 | 9,100 | 1.4 |
28/03/2023 |
35
|
3,600 | 34.90 | 37.30 | 34.90 | 3,500 | 0 | 0.1 |
27/03/2023 |
34.90
|
600 | 35.10 | 35.20 | 32.65 | 300 | 0 | 0.0 |
24/03/2023 |
35.10
|
17,000 | 33.40 | 35.30 | 33.50 | 16,700 | 0 | 0.6 |
23/03/2023 |
33.40
|
5,200 | 33.30 | 33.40 | 32.50 | 4,900 | 1,000 | 0.1 |
22/03/2023 |
33.30
|
27,100 | 32.40 | 34.65 | 32.50 | 26,800 | 0 | 0.9 |
21/03/2023 |
32.40
|
16,200 | 31 | 33.15 | 31 | 15,500 | 0 | -0.0 |
20/03/2023 |
31
|
2,400 | 31 | 32 | 28.85 | 2,300 | 0 | 0.1 |
17/03/2023 |
31
|
10,800 | 29.10 | 32 | 29.40 | 10,800 | 0 | 0.3 |
16/03/2023 |
29.10
|
1,400 | 29 | 30.20 | 29 | 5,600 | 300 | 0.2 |
15/03/2023 |
29
|
10,200 | 27.75 | 29.35 | 27.70 | 10,200 | 0 | 0.3 |
14/03/2023 |
27.75
|
1,800 | 27.80 | 27.80 | 27.50 | 1,500 | 0 | 0.0 |
13/03/2023 |
27.80
|
6,200 | 26.70 | 27.80 | 26.45 | 5,500 | 0 | 0.2 |
10/03/2023 |
26.70
|
7,300 | 25.30 | 26.70 | 25.30 | 6,700 | 0 | 0.2 |
09/03/2023 |
25.30
|
5,400 | 24.35 | 25.80 | 23.50 | 2,500 | 0 | 0.1 |
08/03/2023 |
24.35
|
2,100 | 24.70 | 24.70 | 23.80 | 0 | 0 | -0.0 |
07/03/2023 |
24.70
|
2,400 | 24.80 | 24.80 | 23.35 | 0 | 0 | -0.0 |
06/03/2023 |
24.80
|
6,400 | 24.90 | 26.60 | 23.90 | 0 | 0 | -0.0 |
03/03/2023 |
24.90
|
10,900 | 25.10 | 25.10 | 24.90 | 0 | 0 | -0.0 |
02/03/2023 |
25.10
|
7,300 | 25.70 | 27.30 | 24.55 | 0 | 0 | -0.0 |
01/03/2023 |
25.70
|
1,500 | 25.85 | 25.90 | 25.70 | 0 | 0 | -0.0 |
28/02/2023 |
25.85
|
4,100 | 27 | 27 | 25.65 | 0 | 0 | -0.0 |
27/02/2023 |
27
|
600 | 28.35 | 28.35 | 26.55 | 0 | 0 | -0.0 |
24/02/2023 |
28.35
|
2,800 | 27.15 | 29.05 | 25.40 | 0 | 0 | -0.0 |
23/02/2023 |
27.15
|
400 | 27.50 | 27.50 | 25.65 | 0 | 0 | -0.0 |
22/02/2023 |
27.50
|
1,200 | 27.20 | 28.40 | 27.20 | 0 | 0 | -0.0 |
21/02/2023 |
27.20
|
6,200 | 27 | 27.95 | 25.20 | 0 | 0 | -0.0 |
20/02/2023 |
27
|
200 | 26 | 27 | 27 | 0 | 0 | -0.0 |
17/02/2023 |
26
|
5,800 | 26.25 | 26.25 | 24.45 | 0 | 0 | -0.0 |
16/02/2023 |
26.25
|
900 | 26.50 | 26.50 | 26.20 | 0 | 0 | -0.0 |
15/02/2023 |
26.50
|
2,000 | 26.55 | 26.55 | 26.45 | 0 | 0 | -0.0 |
14/02/2023 |
26.55
|
10,700 | 27.80 | 29.60 | 26.55 | 0 | 1,000 | -0.0 |
13/02/2023 |
27.80
|
9,500 | 26.10 | 27.90 | 25.20 | 0 | 0 | -0.0 |
10/02/2023 |
26.10
|
2,500 | 26.60 | 26.60 | 25 | 0 | 0 | -0.0 |