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) |
-0.40 | -1% | 7,017,300 | 116,503 | 4.6 |
39.50
40.10
39.50
|
2 tháng
(2024-07-22) |
0.20 | 0.51% | 14,352,400 | 194,203 | 7.7 |
39.15
40.10
39.50
|
3 tháng
(2024-06-21) |
0.70 | 1.80% | 21,115,400 | 56,301 | 2.4 |
38.80
40.10
39.50
|
6 tháng
(2024-03-25) |
1.30 | 3.40% | 41,404,500 | -1,952,497 | -73.2 |
37
40.10
39.50
|
12 tháng
(2023-09-25) |
0.20 | 0.51% | 86,526,000 | -1,101,392 | -39.2 |
37
40.25
39.50
|
24 tháng
(2022-09-30) |
3.85 | 10.80% | 174,573,000 | -610,336 | -19.7 |
35
40.25
39.50
|
36 tháng
(2021-10-05) |
8.10 | 25.80% | 261,099,400 | -953,087 | -34.6 |
31.25
40.25
39.50
|
60 tháng
(2019-10-16) |
19.81 | 100.60% | 434,288,310 | -744,067 | -27.1 |
19.62
40.25
39.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/09/2022 |
35
|
399,900 | 35.20 | 35.20 | 34.80 | 0 | 0 | -0.0 |
16/09/2022 |
35.20
|
420,500 | 35 | 35.30 | 34.60 | 0 | 86 | -0.0 |
15/09/2022 |
35
|
337,700 | 34.95 | 35.30 | 34.90 | 0 | 0 | -0.2 |
14/09/2022 |
34.95
|
360,200 | 35.10 | 35.10 | 34.70 | 0 | 0 | -0.2 |
13/09/2022 |
35.10
|
456,500 | 35.20 | 35.50 | 34.80 | 0 | 0 | -0.2 |
12/09/2022 |
35.20
|
411,300 | 34.95 | 35.40 | 34.90 | 0 | 65 | -0.2 |
09/09/2022 |
34.95
|
315,500 | 35 | 35.10 | 34.80 | 0 | 0 | -0.2 |
08/09/2022 |
35
|
303,200 | 34.75 | 35 | 34.85 | 0 | 0 | -0.2 |
07/09/2022 |
34.75
|
337,400 | 34.40 | 34.90 | 34.45 | 0 | 0 | -0.2 |
06/09/2022 |
34.40
|
383,200 | 34.20 | 34.40 | 34.10 | 0 | 0 | -0.2 |
05/09/2022 |
34.20
|
383,600 | 33.90 | 34.20 | 33.90 | 0 | 4,400 | -0.2 |
31/08/2022 |
33.90
|
236,100 | 33.85 | 34.20 | 33.85 | 0 | 2,700 | -0.1 |
30/08/2022 |
33.85
|
270,400 | 33.80 | 34 | 33.70 | 0 | 7,400 | -0.3 |
29/08/2022 |
33.80
|
290,400 | 33.95 | 34 | 33.80 | 0 | 1,400 | -0.0 |
26/08/2022 |
33.95
|
275,500 | 34.40 | 34.40 | 33.95 | 0 | 0 | -0.1 |
25/08/2022 |
34.40
|
414,500 | 34.40 | 34.90 | 34.40 | 0 | 0 | -0.1 |
24/08/2022 |
34.40
|
376,700 | 34.50 | 34.50 | 34.30 | 0 | 0 | -0.1 |
23/08/2022 |
34.50
|
395,400 | 34.10 | 34.50 | 34.10 | 0 | 3,100 | -0.1 |
22/08/2022 |
34.10
|
291,800 | 34.30 | 34.60 | 34.10 | 0 | 3,400 | -0.1 |
19/08/2022 |
34.30
|
263,800 | 34.70 | 34.70 | 34.30 | 0 | 5,800 | -0.2 |
18/08/2022 |
34.70
|
302,000 | 34.80 | 34.80 | 34.30 | 0 | 3,300 | -0.1 |
17/08/2022 |
34.80
|
466,300 | 34.40 | 34.80 | 34.45 | 0 | 0 | -0.1 |
16/08/2022 |
34.40
|
387,400 | 34.50 | 34.50 | 34.20 | 0 | 2,400 | -0.1 |
15/08/2022 |
34.50
|
327,200 | 34.45 | 34.70 | 34.40 | 0 | 1,200 | -0.0 |
12/08/2022 |
34.45
|
224,600 | 34.40 | 34.60 | 34.45 | 0 | 0 | -0.1 |
11/08/2022 |
34.40
|
317,500 | 34.25 | 34.50 | 34.30 | 0 | 0 | -0.1 |
10/08/2022 |
34.25
|
365,700 | 34.70 | 34.70 | 34.25 | 0 | 0 | -0.1 |
09/08/2022 |
34.70
|
477,000 | 34.50 | 34.70 | 34.45 | 0 | 0 | -0.1 |
08/08/2022 |
34.50
|
312,300 | 35 | 35 | 34.30 | 0 | 3,800 | -0.1 |
05/08/2022 |
35
|
294,600 | 34.80 | 35 | 34.60 | 0 | 600 | -0.0 |
04/08/2022 |
34.80
|
235,300 | 35 | 35.40 | 34.80 | 0 | 0 | -0.0 |
03/08/2022 |
35
|
321,900 | 35.20 | 35.40 | 35 | 0 | 0 | -0.0 |
02/08/2022 |
35.20
|
225,000 | 35.30 | 35.40 | 35 | 0 | 0 | -0.0 |
01/08/2022 |
35.30
|
338,400 | 35.30 | 35.30 | 35 | 0 | 0 | -0.0 |
29/07/2022 |
35.30
|
207,600 | 36.20 | 36.50 | 35.30 | 0 | 0 | -0.0 |
28/07/2022 |
36.20
|
255,300 | 36 | 36.20 | 35.70 | 0 | 0 | -0.0 |
27/07/2022 |
36
|
266,600 | 35.90 | 36 | 35.50 | 0 | 0 | -0.0 |
26/07/2022 |
35.90
|
536,000 | 35.50 | 35.90 | 35.20 | 0 | 0 | -0.0 |
25/07/2022 |
35.50
|
206,200 | 35.70 | 35.90 | 35.50 | 0 | 100 | -0.0 |
22/07/2022 |
35.70
|
224,400 | 35.80 | 36 | 35.30 | 0 | 400 | -0.0 |
21/07/2022 |
35.80
|
254,300 | 35.70 | 35.90 | 35.40 | 0 | 0 | -0.0 |
20/07/2022 |
35.70
|
336,800 | 35.40 | 35.90 | 35.40 | 0 | 0 | -0.0 |
19/07/2022 |
35.40
|
343,100 | 35.40 | 35.50 | 35.40 | 0 | 0 | -0.0 |
18/07/2022 |
35.40
|
150,700 | 35.40 | 35.70 | 35.40 | 0 | 0 | -0.0 |
15/07/2022 |
35.40
|
82,300 | 35.30 | 35.70 | 35.10 | 0 | 0 | -0.0 |
14/07/2022 |
35.30
|
334,800 | 35.10 | 35.50 | 35.10 | 0 | 0 | -0.0 |
13/07/2022 |
35.10
|
344,500 | 34.80 | 35.10 | 34.70 | 0 | 0 | -0.0 |
12/07/2022 |
34.80
|
515,500 | 34.70 | 34.90 | 34.60 | 0 | 0 | -0.0 |
11/07/2022 |
34.70
|
363,300 | 34.50 | 34.80 | 34.40 | 0 | 0 | -0.0 |
08/07/2022 |
34.50
|
267,100 | 33.95 | 34.50 | 33.60 | 0 | 0 | -0.0 |
07/07/2022 |
33.95
|
292,100 | 33.95 | 33.95 | 33.55 | 0 | 0 | -0.0 |
06/07/2022 |
33.95
|
297,700 | 34.30 | 34.30 | 33.80 | 0 | 0 | -0.0 |
05/07/2022 |
34.30
|
333,900 | 34.30 | 34.30 | 34 | 0 | 0 | -0.0 |
04/07/2022 |
34.30
|
322,700 | 34.20 | 34.50 | 34.20 | 0 | 0 | -0.0 |
01/07/2022 |
34.20
|
245,900 | 34.20 | 34.20 | 33.90 | 0 | 0 | -0.0 |
30/06/2022 |
34.20
|
276,500 | 34.20 | 34.30 | 34.20 | 0 | 0 | -0.0 |
29/06/2022 |
34.20
|
287,500 | 34 | 34.30 | 34 | 0 | 0 | 0 |
28/06/2022 |
34
|
256,400 | 33.70 | 34 | 33.75 | 0 | 0 | -0.0 |
27/06/2022 |
33.70
|
307,800 | 33.60 | 33.90 | 33.60 | 0 | 0 | 0 |
24/06/2022 |
33.60
|
243,300 | 33.60 | 33.60 | 33.50 | 0 | 0 | -0.0 |
23/06/2022 |
33.60
|
262,200 | 33.50 | 34.10 | 33.60 | 0 | 400 | -0.0 |
22/06/2022 |
33.50
|
211,400 | 33.30 | 33.50 | 32.85 | 0 | 3,300 | -0.1 |
21/06/2022 |
33.30
|
968,200 | 33.10 | 33.30 | 32.80 | 0 | 5,000 | -0.2 |
20/06/2022 |
33.10
|
253,900 | 33.30 | 33.30 | 32.70 | 0 | 14,400 | -0.5 |
17/06/2022 |
33.30
|
298,600 | 33.30 | 33.30 | 32.50 | 0 | 5,800 | -0.2 |
16/06/2022 |
33.30
|
277,800 | 32.70 | 33.30 | 32.60 | 0 | 0 | -0.4 |
15/06/2022 |
32.70
|
316,200 | 33 | 33 | 32.40 | 0 | 12,800 | -0.4 |
14/06/2022 |
33
|
325,700 | 32 | 33 | 31.60 | 0 | 15,500 | -0.5 |
13/06/2022 |
32
|
196,100 | 33 | 33 | 31.15 | 0 | 14,800 | -0.5 |
10/06/2022 |
33
|
214,600 | 32.90 | 33 | 32.80 | 0 | 2,000 | -0.1 |
09/06/2022 |
32.90
|
310,400 | 32.65 | 32.90 | 32.50 | 0 | 100 | -0.0 |
08/06/2022 |
32.65
|
262,200 | 32.45 | 32.65 | 32.20 | 0 | 0 | -0.6 |
07/06/2022 |
32.45
|
293,300 | 32.70 | 32.70 | 32.10 | 0 | 0 | 0 |
06/06/2022 |
32.70
|
347,800 | 33.10 | 33.10 | 32.50 | 0 | 17,700 | -0.6 |
03/06/2022 |
33.10
|
278,500 | 33.10 | 33.10 | 32.60 | 0 | 15,200 | -0.5 |
02/06/2022 |
33.10
|
352,500 | 33.30 | 33.50 | 33.10 | 0 | 11,300 | -0.4 |
01/06/2022 |
33.30
|
408,100 | 33.40 | 33.40 | 33.20 | 0 | 3,500 | -0.1 |
31/05/2022 |
33.40
|
425,900 | 33.65 | 33.90 | 33.30 | 0 | 6,900 | -0.2 |
30/05/2022 |
33.65
|
567,000 | 33.65 | 33.65 | 33 | 0 | 10,500 | -0.4 |
27/05/2022 |
33.65
|
198,000 | 33.90 | 33.90 | 32.90 | 0 | 27,300 | -0.9 |
26/05/2022 |
33.90
|
220,900 | 34 | 34.50 | 33.60 | 0 | 5,300 | -0.2 |
25/05/2022 |
34
|
604,800 | 33.90 | 34 | 33.80 | 0 | 1,000 | -0.0 |
24/05/2022 |
33.90
|
503,700 | 34.70 | 34.70 | 33.85 | 0 | 19,400 | -0.7 |
23/05/2022 |
34.70
|
289,400 | 35 | 35 | 34.45 | 0 | 15,100 | -0.5 |
20/05/2022 |
35
|
217,800 | 35.30 | 35.30 | 35 | 0 | 8,200 | -0.3 |
19/05/2022 |
35.30
|
276,400 | 35.40 | 35.70 | 35.20 | 0 | 1,300 | -0.0 |
18/05/2022 |
35.40
|
284,400 | 35.20 | 35.40 | 35 | 0 | 0 | -0.1 |
17/05/2022 |
35.20
|
228,900 | 34.90 | 35.20 | 34.65 | 0 | 2,200 | -0.1 |
16/05/2022 |
34.90
|
289,000 | 35 | 35 | 34.70 | 0 | 5,400 | -0.2 |
13/05/2022 |
35
|
262,800 | 34.80 | 35.40 | 34.80 | 0 | 3,900 | -0.1 |
12/05/2022 |
34.80
|
271,500 | 34.90 | 34.90 | 34.70 | 0 | 0 | 0 |
11/05/2022 |
34.90
|
276,500 | 35 | 35 | 34.80 | 0 | 0 | 0 |
10/05/2022 |
35
|
402,900 | 35 | 35 | 34.70 | 0 | 0 | 0 |
09/05/2022 |
35
|
449,700 | 35.40 | 35.40 | 34.65 | 0 | 27,100 | -0.9 |
06/05/2022 |
35.40
|
404,800 | 35.75 | 35.75 | 35.40 | 0 | 12,400 | -0.4 |
05/05/2022 |
35.75
|
267,700 | 35.90 | 36.30 | 35.70 | 0 | 100 | -0.0 |
04/05/2022 |
35.90
|
315,500 | 36.50 | 36.50 | 35.90 | 0 | 0 | 0 |
29/04/2022 |
36.50
|
303,300 | 36.30 | 36.50 | 36.10 | 0 | 0 | 0 |
28/04/2022 |
36.30
|
297,400 | 36.20 | 36.50 | 36 | 0 | 0 | 0 |
27/04/2022 |
36.20
|
410,800 | 36.20 | 36.20 | 36 | 0 | 300 | -0.0 |