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 | -8.57% | 4,371,000 | -700 | -0.0 |
3.10
3.50
3.20
|
2 tháng
(2024-07-22) |
-3 | -48.39% | 9,415,000 | -700 | -0.0 |
3.10
6.20
3.20
|
3 tháng
(2024-06-20) |
-6.10 | -65.59% | 14,430,100 | -700 | -0.0 |
3.10
9.30
3.20
|
6 tháng
(2024-03-22) |
-9.40 | -74.60% | 36,288,451 | -700 | -0.0 |
3.10
15.10
3.20
|
12 tháng
(2023-09-25) |
-23.80 | -88.15% | 67,983,815 | -700 | -0.0 |
3.10
30.60
3.20
|
24 tháng
(2022-09-29) |
-46 | -93.50% | 92,518,428 | -3,000 | -0.1 |
3.10
49.20
3.20
|
36 tháng
(2021-10-04) |
-25.50 | -88.85% | 159,338,296 | -400 | 0.0 |
3.10
54
3.20
|
60 tháng
(2019-10-15) |
-4.30 | -57.33% | 168,314,187 | -400 | 0.0 |
3.10
54
3.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
07/07/2023 |
32.50
|
42,500 | 33.60 | 33.60 | 32 | 0 | 0 | 0 |
06/07/2023 |
33.60
|
39,500 | 32.50 | 33.60 | 32 | 0 | 0 | 0 |
05/07/2023 |
32.50
|
39,300 | 33 | 33 | 32.10 | 0 | 0 | 0 |
04/07/2023 |
33
|
40,500 | 32.30 | 35.30 | 32.20 | 0 | 0 | 0 |
03/07/2023 |
32.30
|
7,800 | 32.30 | 35 | 32.30 | 0 | 0 | 0 |
30/06/2023 |
32.30
|
14,700 | 32 | 37.40 | 32.30 | 0 | 0 | 0 |
29/06/2023 |
32
|
20,800 | 31.90 | 32 | 29.10 | 0 | 0 | 0 |
28/06/2023 |
31.90
|
8,900 | 31.90 | 31.90 | 30.50 | 0 | 0 | 0 |
27/06/2023 |
31.90
|
19,700 | 31.90 | 31.90 | 31.40 | 0 | 0 | 0 |
26/06/2023 |
31.90
|
5,500 | 32.10 | 32.10 | 31.90 | 0 | 0 | 0 |
23/06/2023 |
32.10
|
17,400 | 32.30 | 32.70 | 32.10 | 0 | 0 | 0 |
22/06/2023 |
32.30
|
32,700 | 32.40 | 32.80 | 32.30 | 0 | 0 | 0 |
21/06/2023 |
32.40
|
38,600 | 31.80 | 32.80 | 32.30 | 0 | 0 | 0 |
20/06/2023 |
31.80
|
42,600 | 31.80 | 33 | 31 | 0 | 0 | 0 |
19/06/2023 |
31.80
|
371,600 | 32 | 32.90 | 31.80 | 0 | 0 | 0 |
16/06/2023 |
32
|
28,300 | 33.10 | 33.10 | 31.80 | 0 | 0 | 0 |
15/06/2023 |
33.10
|
8,100 | 33.50 | 33.50 | 33.10 | 0 | 0 | 0 |
14/06/2023 |
33.50
|
7,800 | 32.60 | 34.50 | 33.50 | 0 | 0 | 0 |
13/06/2023 |
32.60
|
36,400 | 33.20 | 33.20 | 30.10 | 0 | 0 | 0 |
12/06/2023 |
33.20
|
11,600 | 32.90 | 34 | 30.30 | 0 | 0 | 0 |
09/06/2023 |
32.90
|
7,200 | 33.40 | 33.40 | 32.90 | 0 | 0 | 0 |
08/06/2023 |
33.40
|
8,000 | 31.10 | 33.80 | 33.40 | 0 | 0 | 0 |
07/06/2023 |
31.10
|
12,500 | 34 | 34 | 30.70 | 0 | 0 | 0 |
06/06/2023 |
34
|
16,000 | 34.20 | 34.70 | 31.70 | 0 | 0 | 0 |
05/06/2023 |
34.20
|
89,200 | 34.80 | 34.80 | 31.70 | 0 | 0 | 0 |
02/06/2023 |
34.80
|
26,600 | 35.20 | 35.20 | 32.30 | 0 | 0 | 0 |
01/06/2023 |
35.20
|
33,300 | 37.90 | 40.50 | 34.20 | 0 | 0 | 0 |
31/05/2023 |
37.90
|
165,100 | 34.50 | 37.90 | 35 | 0 | 0 | 0 |
30/05/2023 |
34.50
|
11,600 | 38.30 | 38.80 | 34.50 | 0 | 0 | 0 |
29/05/2023 |
38.30
|
20,710 | 38.20 | 42 | 38 | 0 | 0 | 0 |
26/05/2023 |
38.20
|
7,300 | 38.40 | 38.40 | 38.20 | 0 | 0 | 0 |
25/05/2023 |
38.40
|
7,300 | 38.40 | 38.40 | 38.40 | 0 | 0 | 0 |
24/05/2023 |
38.40
|
2,000 | 38.70 | 38.70 | 38.40 | 0 | 0 | 0 |
23/05/2023 |
38.70
|
2,001 | 38.80 | 38.80 | 38.70 | 0 | 0 | 0 |
22/05/2023 |
38.80
|
16,160 | 38.80 | 38.80 | 37.10 | 0 | 0 | 0 |
19/05/2023 |
38.80
|
2,000 | 39 | 39 | 38.80 | 0 | 0 | 0 |
18/05/2023 |
39
|
4,000 | 35.90 | 39 | 39 | 0 | 0 | 0 |
17/05/2023 |
35.90
|
3,401 | 39.30 | 39.30 | 35.60 | 0 | 0 | 0 |
16/05/2023 |
39.30
|
1,600 | 39.60 | 39.60 | 37.50 | 0 | 0 | 0 |
15/05/2023 |
39.60
|
2,000 | 38.90 | 40 | 39.60 | 0 | 0 | 0 |
12/05/2023 |
38.90
|
1,100 | 38.90 | 38.90 | 38 | 0 | 0 | 0 |
11/05/2023 |
38.90
|
2,100 | 39.80 | 39.80 | 38.90 | 0 | 0 | 0 |
10/05/2023 |
39.80
|
51,000 | 40 | 40 | 39.80 | 0 | 0 | 0 |
09/05/2023 |
40
|
2,001 | 40 | 40 | 40 | 0 | 0 | 0 |
08/05/2023 |
40
|
1,000 | 39.50 | 40 | 40 | 0 | 0 | 0 |
05/05/2023 |
39.50
|
2,000 | 40 | 40 | 39.50 | 0 | 0 | 0 |
04/05/2023 |
40
|
1,000 | 40 | 40 | 40 | 0 | 0 | 0 |
28/04/2023 |
40
|
2,000 | 39 | 40 | 40 | 0 | 0 | 0 |
27/04/2023 |
39
|
1,000 | 38.50 | 39 | 39 | 0 | 0 | 0 |
26/04/2023 |
38.50
|
3,000 | 38.40 | 38.50 | 38.10 | 0 | 0 | 0 |
25/04/2023 |
38.40
|
2,300 | 38.90 | 38.90 | 37.70 | 0 | 0 | 0 |
24/04/2023 |
38.90
|
2,000 | 38.90 | 38.90 | 38.90 | 0 | 0 | 0 |
21/04/2023 |
38.90
|
3,600 | 38.50 | 39 | 38.90 | 0 | 0 | 0 |
20/04/2023 |
38.50
|
3,700 | 39 | 39 | 35.10 | 0 | 0 | 0 |
19/04/2023 |
39
|
20,200 | 39 | 39 | 35.10 | 0 | 0 | 0 |
18/04/2023 |
39
|
16,900 | 40.50 | 40.50 | 37.60 | 0 | 0 | 0 |
17/04/2023 |
40.50
|
5,000 | 40.80 | 40.80 | 40.50 | 0 | 0 | 0 |
14/04/2023 |
40.80
|
18,600 | 40.60 | 40.80 | 39.80 | 0 | 0 | 0 |
13/04/2023 |
40.60
|
16,600 | 40.60 | 40.70 | 40.10 | 0 | 0 | 0 |
12/04/2023 |
40.60
|
111,700 | 40.40 | 40.60 | 37.20 | 0 | 0 | 0 |
11/04/2023 |
40.40
|
41,300 | 40.30 | 40.40 | 37.90 | 0 | 0 | 0 |
10/04/2023 |
40.30
|
147,200 | 40.60 | 40.60 | 38 | 0 | 0 | 0 |
07/04/2023 |
40.60
|
57,900 | 40.50 | 40.80 | 40.50 | 0 | 0 | 0 |
06/04/2023 |
40.50
|
46,003 | 41 | 41 | 39.20 | 0 | 0 | 0 |
05/04/2023 |
41
|
455,100 | 41.30 | 41.50 | 40.50 | 0 | 0 | 0 |
04/04/2023 |
41.30
|
46,630 | 41.80 | 41.80 | 41 | 0 | 0 | 0 |
03/04/2023 |
41.80
|
50,900 | 41.60 | 41.90 | 40.50 | 0 | 0 | 0 |
31/03/2023 |
41.60
|
62,173 | 40.50 | 42.50 | 39.90 | 0 | 0 | 0 |
30/03/2023 |
40.50
|
51,703 | 40 | 40.80 | 40.50 | 0 | 0 | 0 |
29/03/2023 |
40
|
25,900 | 40.60 | 40.80 | 40 | 0 | 0 | 0 |
28/03/2023 |
40.60
|
40,400 | 40.70 | 40.70 | 37.80 | 0 | 0 | 0 |
27/03/2023 |
40.70
|
13,300 | 40.90 | 40.90 | 40.70 | 0 | 0 | 0 |
24/03/2023 |
40.90
|
11,500 | 40.80 | 40.90 | 40.90 | 0 | 0 | 0 |
23/03/2023 |
40.80
|
12,600 | 40.50 | 40.80 | 40.80 | 0 | 0 | 0 |
22/03/2023 |
40.50
|
11,304 | 40 | 40.50 | 40.50 | 0 | 0 | 0 |
21/03/2023 |
40
|
15,800 | 39.40 | 40 | 40 | 0 | 0 | 0 |
20/03/2023 |
39.40
|
97,401 | 39.10 | 39.40 | 38.90 | 0 | 0 | 0 |
17/03/2023 |
39.10
|
121,200 | 39 | 39.10 | 39 | 0 | 0 | 0 |
16/03/2023 |
39
|
44,500 | 39.10 | 39.10 | 35.50 | 0 | 0 | 0 |
15/03/2023 |
39.10
|
110,000 | 39.40 | 39.40 | 38 | 0 | 0 | 0 |
14/03/2023 |
39.40
|
101,500 | 39.10 | 39.40 | 38.80 | 0 | 0 | 0 |
13/03/2023 |
39.10
|
350,000 | 39.60 | 39.60 | 39.10 | 0 | 0 | 0 |
10/03/2023 |
39.60
|
0 | 39.60 | 39.60 | 39.60 | 0 | 0 | 0 |
09/03/2023 |
39.60
|
0 | 39.60 | 39.60 | 39.60 | 0 | 0 | 0 |
08/03/2023 |
39.60
|
0 | 39.60 | 39.60 | 39.60 | 0 | 0 | 0 |
07/03/2023 |
39.60
|
0 | 39.60 | 39.60 | 39.60 | 0 | 0 | 0 |
06/03/2023 |
39.60
|
0 | 39.60 | 39.60 | 39.60 | 0 | 0 | 0 |
03/03/2023 |
39.60
|
41,800 | 38.50 | 39.80 | 34.70 | 0 | 0 | 0 |
02/03/2023 |
38.50
|
0 | 38.50 | 38.50 | 38.50 | 0 | 0 | 0 |
01/03/2023 |
38.50
|
0 | 38.50 | 38.50 | 38.50 | 0 | 0 | 0 |
28/02/2023 |
38.50
|
0 | 38.50 | 38.50 | 38.50 | 0 | 0 | 0 |
27/02/2023 |
38.50
|
84,000 | 39.30 | 39.30 | 38.50 | 0 | 0 | 0 |
24/02/2023 |
39.30
|
0 | 39.30 | 39.30 | 39.30 | 0 | 0 | 0 |
23/02/2023 |
39.30
|
0 | 39.30 | 39.30 | 39.30 | 0 | 0 | 0 |
22/02/2023 |
39.30
|
0 | 39.30 | 39.30 | 39.30 | 0 | 0 | 0 |
21/02/2023 |
39.30
|
126,600 | 39.90 | 39.90 | 39 | 0 | 0 | 0 |
20/02/2023 |
39.90
|
0 | 39.90 | 39.90 | 39.90 | 0 | 0 | 0 |
17/02/2023 |
39.90
|
0 | 39.90 | 39.90 | 39.90 | 0 | 0 | 0 |
16/02/2023 |
39.90
|
0 | 39.90 | 39.90 | 39.90 | 0 | 0 | 0 |
15/02/2023 |
39.90
|
0 | 39.90 | 39.90 | 39.90 | 0 | 0 | 0 |