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 | -0.37% | 32,600 | 298 | 0.0 |
25.90
27.80
26.10
|
2 tháng
(2024-07-22) |
-0.80 | -2.86% | 72,800 | -4,182 | -0.1 |
25.90
28.95
26.10
|
3 tháng
(2024-06-20) |
-1.15 | -4.06% | 101,400 | -2,882 | -0.1 |
25.90
28.95
26.10
|
6 tháng
(2024-03-22) |
-1.15 | -4.06% | 234,100 | -15,308 | -0.4 |
25.90
31.75
26.10
|
12 tháng
(2023-09-25) |
-10.40 | -27.66% | 472,700 | -13,742 | -0.4 |
25.90
37.60
26.10
|
24 tháng
(2022-09-29) |
-15.35 | -36.08% | 818,600 | 208 | 0.1 |
25.90
45.85
26.10
|
36 tháng
(2021-10-04) |
-11.80 | -30.26% | 3,019,000 | -36,540 | -2.8 |
25.90
51.50
26.10
|
60 tháng
(2019-10-15) |
7.38 | 37.24% | 111,473,180 | -3,316,115 | -113.0 |
12.86
52.59
26.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
30/06/2023 |
36.40
|
2,000 | 36.40 | 36.40 | 36.40 | 0 | 0 | 0 |
29/06/2023 |
36.40
|
900 | 37.05 | 37.05 | 35.70 | 0 | 0 | 0 |
28/06/2023 |
37.05
|
0 | 37.05 | 37.05 | 37.05 | 0 | 0 | 0 |
27/06/2023 |
37.05
|
1,800 | 36.90 | 37.05 | 36.85 | 0 | 0 | 0 |
26/06/2023 |
36.90
|
1,600 | 37.85 | 37.85 | 36.90 | 0 | 0 | 0 |
23/06/2023 |
37.85
|
0 | 37.85 | 37.85 | 37.85 | 0 | 0 | 0 |
22/06/2023 |
37.85
|
3,100 | 37.50 | 37.90 | 36.15 | 0 | 0 | 0 |
21/06/2023 |
37.50
|
15,700 | 37.55 | 37.55 | 36 | 2,000 | 0 | 0.1 |
20/06/2023 |
37.55
|
2,600 | 36.20 | 37.55 | 37.50 | 0 | 0 | 0 |
19/06/2023 |
36.20
|
5,600 | 38.35 | 38.35 | 36.20 | 5,000 | 5,600 | -0.0 |
16/06/2023 |
38.35
|
500 | 37.75 | 38.35 | 37.75 | 0 | 0 | 0 |
15/06/2023 |
37.75
|
8,900 | 37.75 | 37.95 | 36 | 1,600 | 0 | 0.1 |
14/06/2023 |
37.75
|
6,400 | 38.50 | 38.50 | 36.50 | 3,000 | 4,300 | -0.0 |
13/06/2023 |
38.50
|
0 | 38.50 | 38.50 | 38.50 | 0 | 0 | 0 |
12/06/2023 |
38.50
|
700 | 38.85 | 38.85 | 38.50 | 0 | 0 | 0 |
09/06/2023 |
38.85
|
0 | 38.85 | 38.85 | 38.85 | 0 | 0 | 0 |
08/06/2023 |
38.85
|
500 | 37.05 | 38.85 | 38.85 | 0 | 0 | 0 |
07/06/2023 |
37.05
|
3,400 | 38.05 | 38.35 | 37 | 0 | 100 | -0.0 |
06/06/2023 |
38.05
|
3,700 | 37.95 | 38.05 | 37.85 | 0 | 0 | 0 |
05/06/2023 |
37.95
|
0 | 37.95 | 37.95 | 37.95 | 0 | 0 | 0 |
02/06/2023 |
37.95
|
10,800 | 37.05 | 38.05 | 37.45 | 0 | 0 | 0 |
01/06/2023 |
37.05
|
5,600 | 38.75 | 38.95 | 37 | 600 | 0 | 0.0 |
31/05/2023 |
38.75
|
10,600 | 38.75 | 38.75 | 37 | 3,000 | 0 | 0.1 |
30/05/2023 |
38.75
|
14,400 | 38.35 | 38.75 | 36.15 | 0 | 0 | 0 |
29/05/2023 |
38.35
|
0 | 38.35 | 38.35 | 38.35 | 0 | 0 | 0 |
26/05/2023 |
38.35
|
2,800 | 38 | 38.35 | 37.90 | 0 | 0 | 0 |
25/05/2023 |
38
|
3,600 | 39 | 39 | 38 | 3,000 | 0 | 0.1 |
24/05/2023 |
39
|
0 | 39 | 39 | 39 | 0 | 0 | 0 |
23/05/2023 |
39
|
0 | 39 | 39 | 39 | 0 | 0 | 0 |
22/05/2023 |
39
|
3,500 | 39 | 39 | 37 | 3,200 | 0 | 0.1 |
19/05/2023 |
39
|
5,800 | 39.50 | 39.50 | 37.05 | 2,000 | 0 | 0.1 |
18/05/2023 |
39.50
|
0 | 39.50 | 39.50 | 39.50 | 0 | 0 | 0 |
17/05/2023 |
39.50
|
200 | 38.95 | 39.85 | 39.50 | 0 | 0 | 0 |
16/05/2023 |
38.95
|
0 | 38.95 | 38.95 | 38.95 | 0 | 0 | 0 |
15/05/2023 |
38.95
|
0 | 38.95 | 38.95 | 38.95 | 0 | 0 | 0 |
12/05/2023 |
38.95
|
500 | 38.50 | 38.95 | 38.95 | 0 | 0 | 0 |
11/05/2023 |
38.50
|
5,900 | 36.30 | 38.50 | 37.45 | 0 | 0 | 0 |
10/05/2023 |
36.30
|
1,600 | 38.70 | 38.70 | 36.05 | 0 | 0 | 0 |
09/05/2023 |
38.70
|
0 | 38.70 | 38.70 | 38.70 | 0 | 0 | 0 |
08/05/2023 |
38.70
|
0 | 38.70 | 38.70 | 38.70 | 0 | 0 | 0 |
05/05/2023 |
38.70
|
400 | 39 | 39 | 35.05 | 0 | 0 | 0 |
04/05/2023 |
39
|
200 | 39 | 39 | 36.55 | 0 | 0 | 0 |
28/04/2023 |
39
|
0 | 39 | 39 | 39 | 0 | 0 | 0 |
27/04/2023 |
39
|
100 | 39.20 | 39.20 | 39 | 0 | 0 | 0 |
26/04/2023 |
39.20
|
0 | 39.20 | 39.20 | 39.20 | 0 | 0 | 0 |
25/04/2023 |
39.20
|
0 | 39.20 | 39.20 | 39.20 | 0 | 0 | 0 |
24/04/2023 |
39.20
|
0 | 39.20 | 39.20 | 39.20 | 0 | 0 | 0 |
21/04/2023 |
39.20
|
0 | 39.20 | 39.20 | 39.20 | 0 | 0 | 0 |
20/04/2023 |
39.20
|
0 | 39.20 | 39.20 | 39.20 | 0 | 0 | 0 |
19/04/2023 |
39.20
|
0 | 39.20 | 39.20 | 39.20 | 0 | 0 | 0 |
18/04/2023 |
39.20
|
0 | 39.20 | 39.20 | 39.20 | 0 | 0 | 0 |
17/04/2023 |
39.20
|
0 | 39.20 | 39.20 | 39.20 | 0 | 0 | 0 |
14/04/2023 |
39.20
|
0 | 39.20 | 39.20 | 39.20 | 0 | 0 | 0 |
13/04/2023 |
39.20
|
0 | 39.20 | 39.20 | 39.20 | 0 | 0 | 0 |
12/04/2023 |
39.20
|
0 | 39.20 | 39.20 | 39.20 | 0 | 0 | 0 |
11/04/2023 |
39.20
|
0 | 39.20 | 39.20 | 39.20 | 0 | 0 | 0 |
10/04/2023 |
39.20
|
0 | 39.20 | 39.20 | 39.20 | 0 | 0 | 0 |
07/04/2023 |
39.20
|
0 | 39.20 | 39.20 | 39.20 | 0 | 0 | 0 |
06/04/2023 |
39.20
|
2,700 | 38.50 | 39.20 | 37 | 0 | 0 | 0 |
05/04/2023 |
38.50
|
0 | 38.50 | 38.50 | 38.50 | 0 | 0 | 0 |
04/04/2023 |
38.50
|
200 | 38.60 | 38.60 | 36.50 | 0 | 0 | 0 |
03/04/2023 |
38.60
|
7,900 | 38.85 | 38.85 | 36.15 | 0 | 0 | 0 |
31/03/2023 |
38.85
|
100 | 38.85 | 38.85 | 38.85 | 0 | 0 | 0 |
30/03/2023 |
38.85
|
800 | 39.25 | 39.25 | 36.65 | 0 | 0 | 0 |
29/03/2023 |
39.25
|
0 | 39.25 | 39.25 | 39.25 | 0 | 0 | 0 |
28/03/2023 |
39.25
|
6,400 | 38.85 | 39.25 | 36.15 | 0 | 0 | 0 |
27/03/2023 |
38.85
|
3,800 | 38.95 | 38.95 | 36.25 | 0 | 0 | 0 |
24/03/2023 |
38.95
|
0 | 38.95 | 38.95 | 38.95 | 0 | 0 | 0 |
23/03/2023 |
38.95
|
0 | 38.95 | 38.95 | 38.95 | 0 | 0 | 0 |
22/03/2023 |
38.95
|
0 | 38.95 | 38.95 | 38.95 | 0 | 0 | 0 |
21/03/2023 |
38.95
|
0 | 38.95 | 38.95 | 38.95 | 0 | 0 | -0.0 |
20/03/2023 |
38.95
|
900 | 37.50 | 38.95 | 36 | 0 | 0 | -0.0 |
17/03/2023 |
37.50
|
6,100 | 37.35 | 37.50 | 36.80 | 0 | 0 | -0.0 |
16/03/2023 |
37.35
|
0 | 37.35 | 37.35 | 37.35 | 0 | 0 | -0.0 |
15/03/2023 |
37.35
|
4,500 | 37.35 | 37.35 | 35 | 0 | 0 | -0.0 |
14/03/2023 |
37.35
|
0 | 37.35 | 37.35 | 37.35 | 0 | 0 | -0.0 |
13/03/2023 |
37.35
|
1,400 | 37.40 | 37.40 | 34.80 | 0 | 60 | -0.0 |
10/03/2023 |
37.40
|
12,700 | 35 | 37.40 | 32.85 | 0 | 1,200 | -0.0 |
09/03/2023 |
35
|
100 | 35 | 35 | 35 | 0 | 100 | -0.0 |
08/03/2023 |
35
|
500 | 35 | 35 | 35 | 0 | 500 | -0.0 |
07/03/2023 |
35
|
2,400 | 37.35 | 37.35 | 34.75 | 0 | 1,200 | -0.0 |
06/03/2023 |
37.35
|
900 | 36.95 | 37.45 | 37.35 | 0 | 0 | -0.0 |
03/03/2023 |
36.95
|
1,300 | 37.95 | 37.95 | 35.40 | 0 | 780 | -0.0 |
02/03/2023 |
37.95
|
800 | 35.70 | 37.95 | 35.20 | 0 | 0 | -0.0 |
01/03/2023 |
35.70
|
2,900 | 37.70 | 37.70 | 35.15 | 0 | 0 | -0.0 |
28/02/2023 |
37.70
|
2,000 | 36.60 | 37.70 | 37.70 | 0 | 0 | -0.0 |
27/02/2023 |
36.60
|
600 | 39.30 | 39.30 | 36.55 | 0 | 0 | -0.0 |
24/02/2023 |
39.30
|
0 | 39.30 | 39.30 | 39.30 | 0 | 0 | -0.0 |
23/02/2023 |
39.30
|
2,700 | 37.70 | 39.30 | 37.40 | 0 | 0 | -0.0 |
22/02/2023 |
37.70
|
4,700 | 36.75 | 38.40 | 35.10 | 0 | 0 | -0.0 |
21/02/2023 |
36.75
|
4,400 | 34.50 | 36.75 | 35.25 | 0 | 0 | -0.0 |
20/02/2023 |
34.50
|
4,800 | 36.95 | 37.70 | 34.50 | 0 | 0 | -0.0 |
17/02/2023 |
36.95
|
2,000 | 36.35 | 36.95 | 36.95 | 0 | 0 | -0.0 |
16/02/2023 |
36.35
|
800 | 36.15 | 36.35 | 36 | 0 | 0 | -0.0 |
15/02/2023 |
36.15
|
800 | 36.35 | 36.35 | 34.10 | 0 | 0 | -0.0 |
14/02/2023 |
36.35
|
0 | 36.35 | 36.35 | 36.35 | 0 | 0 | -0.0 |
13/02/2023 |
36.35
|
2,800 | 35.30 | 36.80 | 33.10 | 0 | 0 | -0.0 |
10/02/2023 |
35.30
|
500 | 37.90 | 37.90 | 35.30 | 0 | 0 | -0.0 |
09/02/2023 |
37.90
|
1,300 | 37.90 | 37.90 | 37.60 | 0 | 0 | -0.0 |
08/02/2023 |
37.90
|
200 | 37.90 | 37.90 | 35.35 | 0 | 0 | -0.0 |