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) |
-1.35 | -3.43% | 28,400 | 3,909 | 0.2 |
38
39.35
38
|
2 tháng
(2024-07-22) |
0.96 | 2.60% | 59,900 | 3,309 | 0.1 |
36.56
39.40
38
|
3 tháng
(2024-06-20) |
0.05 | 0.13% | 93,400 | 4,709 | 0.2 |
36.56
39.40
38
|
6 tháng
(2024-03-22) |
0.87 | 2.33% | 283,800 | -17,600 | -0.7 |
35.50
39.49
38
|
12 tháng
(2023-09-25) |
-1.11 | -2.85% | 646,200 | -14,120 | -0.5 |
35.50
40.89
38
|
24 tháng
(2022-09-29) |
-9.66 | -20.28% | 1,377,000 | -46,690 | -1.3 |
35.50
47.66
38
|
36 tháng
(2021-10-04) |
-17.75 | -31.83% | 2,086,100 | -58,960 | -3.1 |
35.50
57.57
38
|
60 tháng
(2019-10-15) |
-27.75 | -42.20% | 5,212,790 | -515,310 | -27.4 |
35.50
73.69
38
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
06/07/2023 |
39.35
|
4,100 | 41.12 | 41.12 | 39.35 | 400 | 0 | 0.0 |
05/07/2023 |
41.12
|
1,900 | 41.12 | 41.31 | 41.12 | 0 | 0 | 0 |
04/07/2023 |
41.12
|
2,500 | 40.19 | 41.12 | 40.28 | 800 | 0 | 0.0 |
03/07/2023 |
40.19
|
200 | 41.08 | 41.08 | 40.19 | 0 | 0 | 0 |
30/06/2023 |
41.08
|
8,100 | 40.37 | 41.08 | 40.75 | 0 | 0 | 0 |
29/06/2023 |
40.37
|
200 | 40.47 | 40.47 | 40.37 | 0 | 0 | 0 |
28/06/2023 |
40.47
|
1,400 | 40.75 | 40.75 | 40.23 | 0 | 800 | -0.0 |
27/06/2023 |
40.75
|
1,000 | 40.98 | 41.12 | 40.75 | 0 | 0 | 0 |
26/06/2023 |
40.98
|
900 | 41.03 | 41.03 | 40.89 | 0 | 0 | 0 |
23/06/2023 |
41.03
|
1,800 | 40.47 | 41.03 | 40.19 | 0 | 200 | -0.0 |
22/06/2023 |
40.47
|
2,900 | 41.03 | 41.03 | 40.28 | 0 | 0 | 0 |
21/06/2023 |
41.03
|
500 | 41.03 | 41.03 | 41.03 | 0 | 0 | 0 |
20/06/2023 |
41.03
|
0 | 41.03 | 41.03 | 41.03 | 0 | 0 | 0 |
19/06/2023 |
41.03
|
2,500 | 40.56 | 41.12 | 40.56 | 0 | 0 | 0 |
16/06/2023 |
40.56
|
1,200 | 40.47 | 40.56 | 40.47 | 1,000 | 0 | 0.0 |
15/06/2023 |
40.47
|
2,500 | 40.47 | 41.12 | 40.47 | 0 | 0 | 0 |
14/06/2023 |
40.47
|
1,200 | 40.98 | 40.98 | 40.33 | 1,000 | 0 | 0.0 |
13/06/2023 |
40.98
|
1,300 | 40.47 | 40.98 | 40.47 | 800 | 1,100 | -0.0 |
12/06/2023 |
40.47
|
4,500 | 40.28 | 40.47 | 40.37 | 900 | 3,000 | -0.1 |
09/06/2023 |
40.28
|
2,500 | 40.75 | 40.84 | 40.28 | 1,000 | 1,600 | -0.0 |
08/06/2023 |
40.75
|
400 | 40.75 | 40.75 | 40.75 | 0 | 0 | 0 |
07/06/2023 |
40.75
|
5,500 | 40.75 | 40.75 | 37.90 | 0 | 5,300 | -0.2 |
06/06/2023 |
40.75
|
100 | 40.98 | 40.98 | 40.75 | 0 | 0 | 0 |
05/06/2023 |
40.98
|
11,500 | 40.70 | 42.52 | 40.66 | 100 | 2,400 | -0.1 |
02/06/2023 |
40.70
|
100 | 40.70 | 40.70 | 40.70 | 0 | 0 | 0 |
01/06/2023 |
40.70
|
8,700 | 41.03 | 41.03 | 39.58 | 0 | 3,500 | -0.2 |
31/05/2023 |
41.03
|
1,200 | 41.03 | 41.03 | 41.03 | 0 | 200 | -0.0 |
30/05/2023 |
41.03
|
300 | 40.66 | 41.12 | 41.03 | 0 | 0 | 0 |
29/05/2023 |
40.66
|
4,300 | 40.56 | 40.66 | 40.47 | 0 | 700 | -0.0 |
26/05/2023 |
40.56
|
500 | 40.56 | 41.50 | 40.56 | 0 | 100 | -0.0 |
25/05/2023 |
40.56
|
300 | 40.66 | 40.66 | 40.56 | 0 | 0 | 0 |
24/05/2023 |
40.66
|
0 | 40.66 | 40.66 | 40.66 | 0 | 0 | 0 |
23/05/2023 |
40.66
|
1,700 | 40.75 | 41.12 | 40.66 | 500 | 1,000 | -0.0 |
22/05/2023 |
40.75
|
2,600 | 40.66 | 41.50 | 40.75 | 0 | 800 | -0.0 |
19/05/2023 |
40.66
|
2,000 | 40.61 | 41.03 | 40.61 | 0 | 400 | -0.0 |
18/05/2023 |
40.61
|
200 | 40.66 | 40.66 | 40.61 | 0 | 0 | 0 |
17/05/2023 |
40.66
|
700 | 41.08 | 41.08 | 40.66 | 0 | 200 | -0.0 |
16/05/2023 |
41.08
|
200 | 41.12 | 41.12 | 41.08 | 200 | 0 | 0.0 |
15/05/2023 |
41.12
|
15,700 | 40.66 | 41.22 | 40.66 | 4,100 | 3,600 | 0.0 |
12/05/2023 |
40.66
|
1,800 | 40.66 | 40.66 | 40.66 | 100 | 300 | -0.0 |
11/05/2023 |
40.66
|
7,900 | 39.72 | 40.66 | 39.67 | 600 | 1,500 | -0.0 |
10/05/2023 |
39.72
|
2,200 | 40.19 | 40.19 | 39.72 | 0 | 400 | -0.0 |
09/05/2023 |
40.19
|
1,300 | 40.28 | 40.28 | 40.19 | 0 | 200 | -0.0 |
08/05/2023 |
40.28
|
900 | 40.28 | 40.52 | 40.19 | 0 | 200 | -0.0 |
05/05/2023 |
40.28
|
1,500 | 40.28 | 40.28 | 39.25 | 0 | 300 | -0.0 |
04/05/2023 |
40.28
|
0 | 40.28 | 40.28 | 40.28 | 0 | 0 | 0 |
28/04/2023 |
40.28
|
1,200 | 40.66 | 40.66 | 40.28 | 0 | 200 | -0.0 |
27/04/2023 |
40.66
|
3,000 | 40.94 | 41.12 | 40.66 | 0 | 600 | -0.0 |
26/04/2023 |
40.94
|
400 | 41.03 | 41.03 | 40.37 | 0 | 0 | -0.0 |
25/04/2023 |
41.03
|
0 | 41.03 | 41.03 | 41.03 | 0 | 0 | -0.0 |
24/04/2023 |
41.03
|
1,000 | 41.03 | 41.12 | 41.03 | 0 | 100 | -0.0 |
21/04/2023 |
41.03
|
300 | 41.08 | 41.08 | 40.37 | 0 | 100 | -0.0 |
20/04/2023 |
41.08
|
400 | 40.56 | 41.08 | 40.56 | 0 | 100 | -0.0 |
19/04/2023 |
40.56
|
100 | 40.56 | 40.56 | 40.56 | 0 | 0 | -0.0 |
18/04/2023 |
40.56
|
0 | 40.56 | 40.56 | 40.56 | 0 | 0 | -0.0 |
17/04/2023 |
40.56
|
1,200 | 41.03 | 41.03 | 40.56 | 0 | 200 | -0.0 |
14/04/2023 |
41.03
|
100 | 40.56 | 41.03 | 41.03 | 0 | 0 | -0.0 |
13/04/2023 |
40.56
|
3,900 | 40.75 | 40.75 | 40.56 | 0 | 0 | -0.0 |
12/04/2023 |
40.75
|
2,100 | 40.66 | 41.03 | 40.66 | 0 | 400 | -0.0 |
11/04/2023 |
40.66
|
900 | 40.84 | 40.84 | 40.66 | 200 | 0 | 0.0 |
10/04/2023 |
40.84
|
1,600 | 41.03 | 41.03 | 40.84 | 500 | 0 | 0.0 |
07/04/2023 |
41.03
|
1,300 | 40.84 | 41.08 | 40.84 | 0 | 200 | -0.0 |
06/04/2023 |
40.84
|
700 | 40.80 | 41.12 | 40.80 | 0 | 100 | -0.0 |
05/04/2023 |
40.80
|
100 | 40.80 | 40.80 | 40.80 | 0 | 0 | -0.0 |
04/04/2023 |
40.80
|
7,000 | 40.47 | 41.78 | 40.75 | 800 | 1,200 | -0.0 |
03/04/2023 |
40.47
|
1,500 | 40.37 | 41.12 | 40.37 | 0 | 1,400 | -0.1 |
31/03/2023 |
40.37
|
2,800 | 40.47 | 41.12 | 40.37 | 0 | 500 | -0.0 |
30/03/2023 |
40.47
|
1,700 | 40.23 | 41.40 | 40.37 | 0 | 600 | -0.0 |
29/03/2023 |
40.23
|
15,500 | 41.03 | 41.50 | 39.72 | 0 | 2,700 | -0.1 |
28/03/2023 |
41.03
|
1,800 | 42.52 | 42.52 | 41.03 | 100 | 300 | -0.0 |
27/03/2023 |
42.52
|
100 | 42.80 | 42.80 | 42.52 | 0 | 0 | 0 |
24/03/2023 |
42.80
|
3,700 | 41.31 | 42.80 | 40.66 | 0 | 800 | -0.0 |
23/03/2023 |
41.31
|
0 | 41.31 | 41.31 | 41.31 | 0 | 0 | 0 |
22/03/2023 |
41.31
|
1,200 | 41.96 | 41.96 | 41.31 | 500 | 200 | 0.0 |
21/03/2023 |
41.96
|
1,400 | 41.59 | 41.96 | 41.08 | 0 | 300 | 0.1 |
20/03/2023 |
41.59
|
500 | 42.06 | 42.06 | 41.22 | 0 | 0 | -0.0 |
17/03/2023 |
42.06
|
700 | 42.06 | 42.06 | 41.31 | 0 | 0 | -0.0 |
16/03/2023 |
42.06
|
0 | 42.06 | 42.06 | 42.06 | 0 | 100 | -0.0 |
15/03/2023 |
42.06
|
4,500 | 41.92 | 42.24 | 40.56 | 0 | 700 | -0.0 |
14/03/2023 |
41.92
|
100 | 42.01 | 42.01 | 41.92 | 0 | 0 | 0.0 |
13/03/2023 |
42.01
|
100 | 41.26 | 42.01 | 42.01 | 0 | 0 | 0.0 |
10/03/2023 |
41.26
|
600 | 41.12 | 41.26 | 41.12 | 200 | 130 | 0.0 |
09/03/2023 |
41.12
|
900 | 41.92 | 41.92 | 40.84 | 0 | 100 | -0.0 |
08/03/2023 |
41.92
|
100 | 42.01 | 42.01 | 41.92 | 0 | 0 | -0.0 |
07/03/2023 |
42.01
|
1,000 | 42.06 | 42.06 | 40.37 | 0 | 0 | -0.0 |
06/03/2023 |
42.06
|
1,600 | 42.06 | 42.06 | 40.19 | 0 | 0 | -0.0 |
03/03/2023 |
42.06
|
0 | 42.06 | 42.06 | 42.06 | 0 | 0 | -0.0 |
02/03/2023 |
42.06
|
0 | 42.06 | 42.06 | 42.06 | 0 | 0 | -0.0 |
01/03/2023 |
42.06
|
1,500 | 42.06 | 42.06 | 40.19 | 0 | 500 | -0.0 |
28/02/2023 |
42.06
|
200 | 42.06 | 42.06 | 42.06 | 0 | 0 | 0.1 |
27/02/2023 |
42.06
|
300 | 42.06 | 42.06 | 42.06 | 0 | 0 | 0.1 |
24/02/2023 |
42.06
|
100 | 42.06 | 42.06 | 42.06 | 0 | 0 | 0.1 |
23/02/2023 |
42.06
|
600 | 42.06 | 42.06 | 42.06 | 0 | 0 | 0.1 |
22/02/2023 |
42.06
|
1,000 | 42.52 | 42.52 | 41.12 | 0 | 0 | 0.1 |
21/02/2023 |
42.52
|
2,100 | 42.52 | 42.52 | 42.52 | 0 | 0 | 0.1 |
20/02/2023 |
42.52
|
4,400 | 42.52 | 42.52 | 42.43 | 1,100 | 0 | 0.1 |
17/02/2023 |
42.52
|
500 | 42.52 | 42.52 | 42.52 | 0 | 0 | 0.0 |
16/02/2023 |
42.52
|
1,500 | 42.06 | 42.62 | 42.52 | 500 | 0 | 0.0 |
15/02/2023 |
42.06
|
2,000 | 42.01 | 42.06 | 42.01 | 0 | 0 | 0.0 |
14/02/2023 |
42.01
|
100 | 42.06 | 42.06 | 42.01 | 0 | 0 | 0.0 |