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) |
0.25 | 0.63% | 6,659,700 | 112,803 | 4.5 |
39.65
40.10
40.10
|
2 tháng
(2024-07-22) |
0.80 | 2.04% | 13,677,800 | 186,503 | 7.4 |
39.15
40.10
40.10
|
3 tháng
(2024-06-20) |
1.40 | 3.62% | 20,756,200 | -68,299 | -2.3 |
38.70
40.10
40.10
|
6 tháng
(2024-03-22) |
1.90 | 4.97% | 41,021,400 | -1,988,697 | -74.6 |
37
40.10
40.10
|
12 tháng
(2023-09-25) |
0.80 | 2.04% | 85,851,400 | -1,109,092 | -39.5 |
37
40.25
40.10
|
24 tháng
(2022-09-29) |
4.50 | 12.64% | 174,172,200 | -618,036 | -20.0 |
35
40.25
40.10
|
36 tháng
(2021-10-04) |
8.80 | 28.12% | 260,651,100 | -966,587 | -35.1 |
31.25
40.25
40.10
|
60 tháng
(2019-10-15) |
20.26 | 102.15% | 433,760,440 | -751,767 | -27.3 |
19.62
40.25
40.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
07/07/2023 |
37.80
|
294,800 | 37.70 | 37.95 | 37.50 | 1,000 | 17,300 | -0.6 |
06/07/2023 |
37.70
|
301,100 | 38.05 | 38.10 | 37.70 | 200 | 19,200 | -0.7 |
05/07/2023 |
38.05
|
283,400 | 38 | 38.10 | 38 | 0 | 2,400 | -0.1 |
04/07/2023 |
38
|
284,600 | 38 | 38.05 | 38 | 0 | 0 | 0 |
03/07/2023 |
38
|
383,800 | 38.10 | 38.20 | 37.95 | 0 | 14,100 | -0.5 |
30/06/2023 |
38.10
|
323,400 | 38.10 | 38.35 | 38.05 | 800 | 2,400 | -0.1 |
29/06/2023 |
38.10
|
296,100 | 38.15 | 38.40 | 38.10 | 0 | 900 | -0.0 |
28/06/2023 |
38.15
|
306,200 | 38.20 | 38.20 | 38.10 | 300 | 0 | 0.0 |
27/06/2023 |
38.20
|
291,200 | 38.25 | 38.30 | 38.10 | 0 | 4,500 | -0.2 |
26/06/2023 |
38.25
|
306,200 | 38.20 | 38.30 | 38.20 | 300 | 11,200 | -0.4 |
23/06/2023 |
38.20
|
298,800 | 38.10 | 38.20 | 38.10 | 0 | 4,000 | -0.2 |
22/06/2023 |
38.10
|
372,500 | 38 | 38.15 | 38.05 | 500 | 14,500 | -0.5 |
21/06/2023 |
38
|
330,100 | 38.10 | 38.20 | 37.70 | 0 | 31,400 | -1.2 |
20/06/2023 |
38.10
|
315,400 | 38.20 | 38.30 | 38.10 | 500 | 8,100 | -0.3 |
19/06/2023 |
38.20
|
281,100 | 38.50 | 38.60 | 38.20 | 2,000 | 14,200 | -0.5 |
16/06/2023 |
38.50
|
357,600 | 38.45 | 38.55 | 38.40 | 0 | 5,500 | -0.2 |
15/06/2023 |
38.45
|
375,600 | 38.50 | 38.75 | 38.45 | 1,400 | 500 | 0.0 |
14/06/2023 |
38.50
|
404,900 | 38.45 | 38.55 | 38.45 | 500 | 4,700 | -0.2 |
13/06/2023 |
38.45
|
389,100 | 38.55 | 38.75 | 38.45 | 2,100 | 10,600 | -0.3 |
12/06/2023 |
38.55
|
319,300 | 38.65 | 38.70 | 38.50 | 0 | 0 | 0 |
09/06/2023 |
38.65
|
324,700 | 38.60 | 38.85 | 38.60 | 200 | 200 | 0 |
08/06/2023 |
38.60
|
340,000 | 38.55 | 38.60 | 38.55 | 0 | 0 | 0 |
07/06/2023 |
38.55
|
288,700 | 38.55 | 38.60 | 38.55 | 0 | 0 | 0 |
06/06/2023 |
38.55
|
403,700 | 38.50 | 38.80 | 38.50 | 0 | 18,800 | -0.7 |
05/06/2023 |
38.50
|
621,000 | 38.45 | 38.55 | 38.45 | 2,000 | 3,500 | -0.1 |
02/06/2023 |
38.45
|
303,900 | 38.40 | 38.45 | 38.40 | 0 | 3,800 | -0.1 |
01/06/2023 |
38.40
|
355,900 | 38.35 | 38.45 | 38.30 | 0 | 0 | 0 |
31/05/2023 |
38.35
|
428,700 | 38.40 | 38.65 | 38.35 | 0 | 13,400 | -0.5 |
30/05/2023 |
38.40
|
348,500 | 38.50 | 38.55 | 38.40 | 100 | 8,500 | -0.3 |
29/05/2023 |
38.50
|
322,100 | 38.50 | 38.60 | 38.50 | 0 | 0 | 0 |
26/05/2023 |
38.50
|
309,400 | 38.45 | 38.70 | 38.45 | 0 | 0 | 0 |
25/05/2023 |
38.45
|
314,600 | 38.40 | 38.45 | 38.20 | 0 | 0 | 0 |
24/05/2023 |
38.40
|
309,400 | 38.35 | 38.40 | 38.35 | 0 | 0 | 0 |
23/05/2023 |
38.35
|
320,300 | 38.25 | 38.40 | 38.30 | 0 | 0 | 0 |
22/05/2023 |
38.25
|
397,700 | 38.45 | 38.45 | 38 | 0 | 0 | 0 |
19/05/2023 |
38.45
|
314,000 | 38.40 | 38.50 | 38.30 | 13,800 | 0 | 0.5 |
18/05/2023 |
38.40
|
317,600 | 38.35 | 38.40 | 38.20 | 0 | 0 | 0 |
17/05/2023 |
38.35
|
513,400 | 38.25 | 38.35 | 38.30 | 0 | 0 | 0 |
16/05/2023 |
38.25
|
416,100 | 38.15 | 38.40 | 38.15 | 600 | 0 | 0.0 |
15/05/2023 |
38.15
|
315,700 | 38.05 | 38.20 | 38.05 | 0 | 0 | 0 |
12/05/2023 |
38.05
|
465,000 | 38 | 38.05 | 37.90 | 500 | 6,600 | -0.2 |
11/05/2023 |
38
|
403,600 | 37.95 | 38.40 | 37.80 | 0 | 0 | 0 |
10/05/2023 |
37.95
|
296,000 | 37.90 | 38 | 37.70 | 0 | 0 | 0 |
09/05/2023 |
37.90
|
366,400 | 37.85 | 38 | 37.90 | 0 | 0 | 0 |
08/05/2023 |
37.85
|
292,500 | 37.75 | 37.90 | 37.75 | 0 | 2,900 | -0.1 |
05/05/2023 |
37.75
|
343,400 | 37.75 | 38 | 37.75 | 0 | 400 | -0.0 |
04/05/2023 |
37.75
|
293,600 | 37.90 | 37.90 | 37.75 | 0 | 3,200 | -0.1 |
28/04/2023 |
37.90
|
342,800 | 37.85 | 38.10 | 37.85 | 0 | 2,000 | -0.1 |
27/04/2023 |
37.85
|
293,800 | 37.85 | 38.15 | 37.85 | 0 | 1,700 | -0.1 |
26/04/2023 |
37.85
|
342,000 | 37.70 | 37.85 | 37.75 | 0 | 0 | -0.4 |
25/04/2023 |
37.70
|
310,200 | 37.75 | 37.80 | 37.50 | 0 | 11,000 | -0.4 |
24/04/2023 |
37.75
|
322,300 | 37.70 | 37.90 | 37.75 | 0 | 4,100 | -0.2 |
21/04/2023 |
37.70
|
309,600 | 37.95 | 38 | 37.70 | 0 | 3,600 | -0.1 |
20/04/2023 |
37.95
|
293,600 | 38 | 38.05 | 37.80 | 0 | 0 | 0 |
19/04/2023 |
38
|
344,000 | 37.85 | 38 | 37.85 | 0 | 1,300 | -0.0 |
18/04/2023 |
37.85
|
328,000 | 38.05 | 38.05 | 37.85 | 0 | 7,300 | -0.3 |
17/04/2023 |
38.05
|
326,900 | 37.95 | 38.05 | 37.80 | 0 | 0 | -0.1 |
14/04/2023 |
37.95
|
319,400 | 37.90 | 38.20 | 37.90 | 0 | 2,500 | -0.1 |
13/04/2023 |
37.90
|
326,900 | 37.80 | 38 | 37.70 | 0 | 0 | -0.0 |
12/04/2023 |
37.80
|
359,200 | 37.75 | 37.90 | 37.80 | 0 | 200 | -0.0 |
11/04/2023 |
37.75
|
333,700 | 37.75 | 37.75 | 37.50 | 0 | 12,000 | -0.5 |
10/04/2023 |
37.75
|
481,100 | 38 | 38 | 37.70 | 0 | 8,400 | -0.3 |
07/04/2023 |
38
|
255,200 | 38.30 | 38.30 | 38 | 0 | 0 | -0.1 |
06/04/2023 |
38.30
|
460,800 | 38.40 | 38.40 | 38.10 | 0 | 2,100 | -0.1 |
05/04/2023 |
38.40
|
610,700 | 38.20 | 38.40 | 38 | 0 | 102 | -0.0 |
04/04/2023 |
38.20
|
320,900 | 38.20 | 38.20 | 38 | 0 | 0 | -0.0 |
03/04/2023 |
38.20
|
315,200 | 38.15 | 38.45 | 38.20 | 0 | 200 | -0.0 |
31/03/2023 |
38.15
|
325,000 | 38.15 | 38.50 | 38.15 | 0 | 200 | -0.0 |
30/03/2023 |
38.15
|
320,400 | 38.10 | 38.40 | 38.10 | 0 | 0 | 0.2 |
29/03/2023 |
38.10
|
326,800 | 38.20 | 38.40 | 38.05 | 4,400 | 0 | 0.2 |
28/03/2023 |
38.20
|
329,200 | 38.05 | 38.25 | 38 | 0 | 0 | -0.0 |
27/03/2023 |
38.05
|
375,500 | 38.15 | 38.40 | 38 | 0 | 100 | -0.0 |
24/03/2023 |
38.15
|
341,100 | 38.10 | 38.30 | 38 | 0 | 0 | 0 |
23/03/2023 |
38.10
|
362,600 | 38 | 38.15 | 38 | 28,100 | 1,000 | 1.0 |
22/03/2023 |
38
|
328,100 | 37.70 | 38.15 | 37.70 | 18,400 | 0 | 0.7 |
21/03/2023 |
37.70
|
416,500 | 37.50 | 37.80 | 37.50 | 15,400 | 0 | 0.5 |
20/03/2023 |
37.50
|
378,300 | 37.80 | 38 | 37.50 | 5,100 | 100 | 0.2 |
17/03/2023 |
37.80
|
491,600 | 38.15 | 38.25 | 37.80 | 2,100 | 0 | 0.1 |
16/03/2023 |
38.15
|
249,700 | 38.10 | 38.30 | 38 | 0 | 0 | 0.3 |
15/03/2023 |
38.10
|
389,500 | 37.90 | 38.40 | 37.90 | 6,900 | 0 | 0.3 |
14/03/2023 |
37.90
|
375,300 | 38.35 | 38.50 | 37.90 | 500 | 200 | 0.0 |
13/03/2023 |
38.35
|
474,900 | 38.30 | 38.60 | 38.20 | 26,800 | 0 | 1.0 |
10/03/2023 |
38.30
|
361,200 | 38.10 | 38.30 | 38 | 4,700 | 0 | 0.2 |
09/03/2023 |
38.10
|
421,900 | 38.05 | 38.30 | 37.90 | 25,500 | 0 | 1.0 |
08/03/2023 |
38.05
|
354,800 | 38 | 38.30 | 37.90 | 4,600 | 100 | 0.2 |
07/03/2023 |
38
|
435,700 | 37.95 | 38.20 | 38 | 28,100 | 0 | 1.1 |
06/03/2023 |
37.95
|
460,400 | 37.70 | 38.10 | 37.50 | 20,700 | 0 | 0.8 |
03/03/2023 |
37.70
|
370,900 | 37.80 | 37.90 | 37.65 | 12,900 | 600 | 0.5 |
02/03/2023 |
37.80
|
397,700 | 37.80 | 37.90 | 37.60 | 3,600 | 0 | 0.1 |
01/03/2023 |
37.80
|
427,600 | 37.80 | 38.10 | 37.60 | 15,901 | 0 | 0.6 |
28/02/2023 |
37.80
|
365,500 | 37.60 | 37.80 | 37.30 | 25,300 | 0 | 1.0 |
27/02/2023 |
37.60
|
369,100 | 37.60 | 37.65 | 37.40 | 18,200 | 400 | 0.7 |
24/02/2023 |
37.60
|
343,200 | 37.55 | 37.70 | 37.30 | 14,302 | 0 | 0.5 |
23/02/2023 |
37.55
|
316,900 | 37.50 | 37.70 | 37.50 | 12,800 | 0 | 0.5 |
22/02/2023 |
37.50
|
472,600 | 37.65 | 37.80 | 37.50 | 100 | 0 | 0.0 |
21/02/2023 |
37.65
|
466,100 | 37.60 | 37.85 | 37.60 | 14,200 | 0 | 0.5 |
20/02/2023 |
37.60
|
719,700 | 37.30 | 38 | 37.30 | 12,300 | 0 | 0.5 |
17/02/2023 |
37.30
|
321,900 | 37.15 | 37.35 | 37 | 21,700 | 0 | 0.8 |
16/02/2023 |
37.15
|
426,100 | 36.95 | 37.25 | 36.70 | 15,800 | 0 | 0.6 |
15/02/2023 |
36.95
|
438,300 | 36.60 | 37 | 36.40 | 26,900 | 0 | 1.0 |