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) |
-0.20 | -5.88% | 4,522,100 | -2,600 | -0.0 |
3.20
3.50
3.20
|
2 tháng
(2024-07-22) |
-0.40 | -11.11% | 9,421,400 | -50,400 | -0.2 |
3.10
3.60
3.20
|
3 tháng
(2024-06-21) |
-0.70 | -17.95% | 14,834,200 | -59,400 | -0.2 |
3.10
4
3.20
|
6 tháng
(2024-03-25) |
-1.80 | -36% | 65,834,800 | 140,200 | 0.7 |
3.10
5
3.20
|
12 tháng
(2023-09-25) |
-4.10 | -56.16% | 158,420,600 | 330,650 | 1.9 |
3.10
7.60
3.20
|
24 tháng
(2022-09-30) |
-36.50 | -91.94% | 444,447,032 | 2,632,486 | 23.0 |
3.10
43.30
3.20
|
36 tháng
(2021-10-05) |
-20.53 | -86.52% | 508,265,824 | 2,619,529 | 22.6 |
3.10
43.30
3.20
|
60 tháng
(2019-10-16) |
-9.91 | -75.59% | 569,480,988 | 2,629,008 | 23.0 |
3.10
43.30
3.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/09/2022 |
39.40
|
264,800 | 39.60 | 39.60 | 39 | 0 | 0 | 0 |
16/09/2022 |
39.60
|
210,724 | 39.50 | 39.60 | 39.10 | 0 | 0 | 0 |
15/09/2022 |
39.50
|
231,400 | 39.40 | 39.50 | 39.20 | 0 | 0 | 0 |
14/09/2022 |
39.40
|
274,402 | 39.60 | 39.70 | 39.10 | 0 | 0 | 0 |
13/09/2022 |
39.60
|
220,300 | 39.80 | 39.90 | 39.50 | 0 | 0 | 0 |
12/09/2022 |
39.80
|
208,700 | 39.80 | 40.20 | 39.30 | 0 | 0 | 0 |
09/09/2022 |
39.80
|
351,200 | 39.80 | 40 | 39 | 0 | 0 | 0 |
08/09/2022 |
39.80
|
211,400 | 39.70 | 39.90 | 39.50 | 0 | 0 | 0 |
07/09/2022 |
39.70
|
255,000 | 39.90 | 40.30 | 39.40 | 0 | 0 | 0 |
06/09/2022 |
39.90
|
527,500 | 39.10 | 39.90 | 38.80 | 0 | 0 | 0 |
05/09/2022 |
39.10
|
420,202 | 39.10 | 39.20 | 38.80 | 0 | 0 | 0 |
31/08/2022 |
39.10
|
306,000 | 39.10 | 39.10 | 38.80 | 0 | 0 | 0 |
30/08/2022 |
39.10
|
502,100 | 39 | 39.10 | 38.80 | 0 | 0 | 0 |
29/08/2022 |
39
|
353,800 | 39 | 39.10 | 38.50 | 0 | 0 | 0 |
26/08/2022 |
39
|
306,100 | 39.10 | 39.20 | 38.70 | 0 | 0 | 0 |
25/08/2022 |
39.10
|
315,100 | 39 | 39.20 | 38.80 | 0 | 0 | 0 |
24/08/2022 |
39
|
504,500 | 39 | 39.40 | 38.80 | 0 | 0 | 0 |
23/08/2022 |
39
|
302,300 | 38.80 | 39.50 | 38.50 | 0 | 0 | 0 |
22/08/2022 |
38.80
|
419,800 | 38.80 | 38.90 | 38.30 | 0 | 0 | 0 |
19/08/2022 |
38.80
|
420,105 | 38.80 | 38.90 | 38.50 | 0 | 5 | -0.0 |
18/08/2022 |
38.80
|
430,802 | 38.70 | 38.80 | 38.50 | 0 | 0 | 0 |
17/08/2022 |
38.70
|
307,500 | 38.50 | 38.80 | 38 | 0 | 0 | 0 |
16/08/2022 |
38.50
|
599,600 | 38.80 | 38.80 | 38.40 | 0 | 0 | 0 |
15/08/2022 |
38.80
|
405,600 | 38.90 | 38.90 | 38.60 | 0 | 0 | 0 |
12/08/2022 |
38.90
|
608,800 | 38.90 | 39 | 38.70 | 0 | 0 | 0 |
11/08/2022 |
38.90
|
608,900 | 39 | 39 | 38.20 | 0 | 0 | 0 |
10/08/2022 |
39
|
602,300 | 38.90 | 39 | 38.20 | 0 | 0 | 0 |
09/08/2022 |
38.90
|
608,204 | 38.80 | 38.90 | 38.60 | 0 | 0 | 0 |
08/08/2022 |
38.80
|
535,100 | 38.90 | 38.90 | 38.20 | 0 | 0 | 0 |
05/08/2022 |
38.90
|
453,400 | 39 | 39.10 | 38.30 | 0 | 100 | -0.0 |
04/08/2022 |
39
|
401,200 | 39 | 39.10 | 38.70 | 0 | 0 | 0 |
03/08/2022 |
39
|
524,200 | 39.30 | 39.30 | 38.50 | 0 | 0 | 0 |
02/08/2022 |
39.30
|
501,700 | 39.20 | 39.30 | 38.50 | 0 | 0 | 0 |
01/08/2022 |
39.20
|
503,300 | 39.10 | 39.30 | 38.40 | 0 | 0 | 0 |
29/07/2022 |
39.10
|
307,104 | 39.20 | 39.50 | 38.80 | 0 | 0 | 0 |
28/07/2022 |
39.20
|
211,700 | 38.80 | 39.60 | 38.60 | 0 | 0 | 0 |
27/07/2022 |
38.80
|
258,700 | 39.10 | 39.30 | 38.70 | 0 | 0 | 0 |
26/07/2022 |
39.10
|
188,000 | 39.30 | 39.40 | 38.90 | 0 | 0 | 0 |
25/07/2022 |
39.30
|
146,800 | 39.40 | 39.50 | 38.80 | 0 | 0 | 0 |
22/07/2022 |
39.40
|
152,200 | 39.40 | 39.60 | 39 | 0 | 0 | 0 |
21/07/2022 |
39.40
|
120,700 | 39.40 | 39.40 | 39.10 | 0 | 0 | 0 |
20/07/2022 |
39.40
|
190,100 | 39.60 | 39.60 | 39 | 0 | 0 | 0 |
19/07/2022 |
39.60
|
236,100 | 39.40 | 39.70 | 38.90 | 0 | 0 | 0 |
18/07/2022 |
39.40
|
151,300 | 39.40 | 39.60 | 39.30 | 0 | 0 | 0 |
15/07/2022 |
39.40
|
151,400 | 39.70 | 39.90 | 39 | 0 | 0 | 0 |
14/07/2022 |
39.70
|
174,200 | 39.20 | 39.70 | 38.90 | 0 | 0 | 0 |
13/07/2022 |
39.20
|
143,900 | 39.50 | 39.50 | 39.20 | 0 | 0 | 0 |
12/07/2022 |
39.50
|
224,600 | 39.30 | 39.60 | 38.80 | 0 | 0 | 0 |
11/07/2022 |
39.30
|
146,900 | 39.50 | 39.50 | 39.10 | 0 | 0 | 0 |
08/07/2022 |
39.50
|
139,300 | 39.80 | 39.80 | 39.30 | 0 | 0 | 0 |
07/07/2022 |
39.80
|
240,800 | 39.20 | 39.80 | 38.60 | 0 | 0 | 0 |
06/07/2022 |
39.20
|
206,900 | 39.30 | 39.30 | 38.90 | 0 | 0 | 0 |
05/07/2022 |
39.30
|
198,300 | 39.20 | 39.50 | 38.70 | 0 | 0 | 0 |
04/07/2022 |
39.20
|
166,800 | 39.30 | 39.40 | 39.10 | 0 | 0 | 0 |
01/07/2022 |
39.30
|
134,210 | 39.30 | 39.40 | 39.10 | 0 | 10 | -0.0 |
30/06/2022 |
39.30
|
218,800 | 39.40 | 39.60 | 38.70 | 0 | 0 | 0 |
29/06/2022 |
39.40
|
113,400 | 39.60 | 39.60 | 39.30 | 0 | 100 | -0.0 |
28/06/2022 |
39.60
|
162,900 | 39.50 | 39.70 | 38.70 | 0 | 0 | 0 |
27/06/2022 |
39.50
|
106,000 | 39.40 | 39.50 | 39.30 | 0 | 0 | 0 |
24/06/2022 |
39.40
|
164,000 | 39.30 | 39.50 | 38.70 | 0 | 0 | 0 |
23/06/2022 |
39.30
|
166,200 | 39 | 39.50 | 38.40 | 0 | 0 | 0 |
22/06/2022 |
39
|
119,200 | 39.10 | 39.20 | 38.80 | 0 | 0 | 0 |
21/06/2022 |
39.10
|
183,600 | 39 | 39.50 | 38.30 | 0 | 0 | 0 |
20/06/2022 |
39
|
114,100 | 39 | 39 | 38.60 | 0 | 0 | 0 |
17/06/2022 |
39
|
231,700 | 39 | 39.10 | 38.60 | 0 | 0 | 0 |
16/06/2022 |
39
|
295,800 | 38.90 | 39.10 | 38.80 | 0 | 0 | 0 |
15/06/2022 |
38.90
|
114,700 | 39 | 39.10 | 38.60 | 0 | 3,300 | -0.1 |
14/06/2022 |
39
|
252,600 | 39 | 39.30 | 38.40 | 0 | 8,400 | -0.3 |
13/06/2022 |
39
|
229,550 | 39.40 | 39.60 | 38.50 | 0 | 0 | 0 |
10/06/2022 |
39.40
|
135,300 | 39.60 | 39.60 | 39.30 | 0 | 0 | 0 |
09/06/2022 |
39.60
|
129,521 | 39.90 | 39.90 | 39.30 | 0 | 0 | 0 |
08/06/2022 |
39.90
|
189,250 | 39.50 | 40.10 | 39 | 0 | 0 | 0 |
07/06/2022 |
39.50
|
260,203 | 39.70 | 40.10 | 38.90 | 0 | 0 | 0 |
06/06/2022 |
39.70
|
159,211 | 39.80 | 40 | 39.50 | 0 | 0 | 0 |
03/06/2022 |
39.80
|
185,800 | 39.50 | 39.90 | 39 | 0 | 0 | 0 |
02/06/2022 |
39.50
|
242,300 | 39.80 | 39.90 | 39 | 0 | 0 | 0 |
01/06/2022 |
39.80
|
150,304 | 40 | 40.30 | 39.80 | 0 | 0 | 0 |
31/05/2022 |
40
|
253,195 | 39.30 | 40.20 | 39.30 | 0 | 0 | 0 |
30/05/2022 |
39.30
|
239,400 | 39.30 | 39.70 | 38.60 | 0 | 0 | 0 |
27/05/2022 |
39.30
|
197,207 | 39.40 | 39.50 | 39.10 | 0 | 0 | 0 |
26/05/2022 |
39.40
|
133,916 | 39.50 | 39.60 | 39.30 | 0 | 0 | 0 |
25/05/2022 |
39.50
|
314,000 | 39.40 | 39.70 | 38.70 | 0 | 0 | 0 |
24/05/2022 |
39.40
|
154,901 | 39.30 | 39.50 | 39.10 | 0 | 0 | 0 |
23/05/2022 |
39.30
|
259,713 | 39.30 | 39.50 | 38.50 | 0 | 0 | 0 |
20/05/2022 |
39.30
|
289,502 | 39.30 | 39.40 | 38.40 | 0 | 0 | 0 |
19/05/2022 |
39.30
|
146,768 | 39.50 | 39.50 | 38.40 | 100 | 0 | 0.0 |
18/05/2022 |
39.50
|
134,900 | 39.30 | 39.60 | 39.10 | 0 | 0 | 0 |
17/05/2022 |
39.30
|
260,558 | 39 | 39.40 | 39 | 12,800 | 0 | 0.5 |
16/05/2022 |
39
|
904,313 | 38.20 | 39.20 | 38 | 800 | 0 | 0.0 |
13/05/2022 |
38.20
|
202,400 | 37.90 | 38.30 | 37.40 | 0 | 0 | 0 |
12/05/2022 |
37.90
|
148,009 | 37.80 | 37.90 | 37.70 | 0 | 0 | 0 |
11/05/2022 |
37.80
|
231,400 | 37.50 | 37.90 | 36.90 | 0 | 0 | 0 |
10/05/2022 |
37.50
|
192,600 | 37.40 | 37.70 | 36.80 | 0 | 0 | 0 |
09/05/2022 |
37.40
|
208,200 | 37.60 | 37.60 | 36.90 | 0 | 0 | 0 |
06/05/2022 |
37.60
|
272,900 | 37.70 | 37.70 | 34 | 0 | 0 | 0 |
05/05/2022 |
37.70
|
229,400 | 37.60 | 37.70 | 36.90 | 0 | 14,000 | -0.5 |
04/05/2022 |
37.60
|
182,400 | 37.80 | 37.90 | 36.90 | 0 | 0 | 0 |
29/04/2022 |
37.80
|
265,600 | 37.70 | 37.90 | 37 | 0 | 0 | 0 |
28/04/2022 |
37.70
|
249,600 | 37.70 | 37.80 | 37.40 | 0 | 0 | 0 |
27/04/2022 |
37.70
|
174,400 | 37.60 | 37.70 | 36.90 | 0 | 0 | 0 |