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) |
-0.30 | -3.53% | 755,500 | 0 | 0 |
8.10
8.90
8.20
|
2 tháng
(2024-07-22) |
-1.50 | -15.46% | 2,565,000 | -27,400 | -0.2 |
8.10
9.70
8.20
|
3 tháng
(2024-06-21) |
-3.10 | -27.43% | 9,477,200 | 20,000 | 0.3 |
8.10
11.60
8.20
|
6 tháng
(2024-03-25) |
-5.40 | -39.71% | 14,807,900 | 24,000 | 0.4 |
8.10
13.60
8.20
|
12 tháng
(2023-09-25) |
-7.44 | -47.57% | 18,751,500 | -21,000 | -0.3 |
8.10
16.02
8.20
|
24 tháng
(2022-09-30) |
-28.80 | -77.84% | 46,149,407 | -163,700 | -5.6 |
8.10
45.30
8.20
|
36 tháng
(2021-10-05) |
-22.75 | -73.51% | 47,498,041 | -580,200 | -21.8 |
8.10
45.30
8.20
|
60 tháng
(2019-10-16) |
-3.86 | -32.01% | 68,767,003 | 39,600 | -9.8 |
8.10
45.30
8.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
25/04/2022 |
36.14
|
22,100 | 36.60 | 36.60 | 36.14 | 0 | 17,500 | -0.7 |
22/04/2022 |
36.60
|
14,200 | 34.29 | 39.38 | 36.14 | 100 | 9,000 | -0.3 |
21/04/2022 |
34.29
|
1,300 | 36.97 | 36.97 | 34.29 | 0 | 700 | -0.0 |
20/04/2022 |
36.97
|
10,200 | 36.79 | 36.97 | 36.14 | 0 | 6,000 | -0.2 |
19/04/2022 |
36.79
|
0 | 36.14 | 36.79 | 36.14 | 0 | 0 | 0 |
18/04/2022 |
36.14
|
34,300 | 35.31 | 38.83 | 36.14 | 100 | 18,200 | -0.7 |
15/04/2022 |
35.31
|
1,800 | 30.77 | 35.31 | 35.31 | 0 | 0 | 0 |
14/04/2022 |
30.77
|
100 | 36.14 | 36.14 | 30.77 | 0 | 0 | 0 |
13/04/2022 |
36.14
|
15,600 | 36.97 | 36.97 | 36.14 | 0 | 8,000 | -0.3 |
12/04/2022 |
36.97
|
0 | 36.97 | 36.97 | 36.97 | 0 | 0 | 0 |
08/04/2022 |
36.97
|
0 | 38.46 | 36.97 | 36.97 | 0 | 0 | 0 |
07/04/2022 |
38.46
|
0 | 36.97 | 38.46 | 36.97 | 0 | 0 | 0 |
06/04/2022 |
36.97
|
0 | 36.97 | 36.97 | 36.97 | 0 | 0 | 0 |
05/04/2022 |
36.97
|
0 | 38.46 | 36.97 | 36.97 | 0 | 0 | 0 |
04/04/2022 |
38.46
|
17,000 | 35.68 | 38.83 | 36.88 | 100 | 9,400 | -0.4 |
01/04/2022 |
35.68
|
1,300 | 39.01 | 39.01 | 35.68 | 0 | 500 | -0.0 |
31/03/2022 |
39.01
|
400 | 36.97 | 40.68 | 39.01 | 100 | 0 | 0.0 |
30/03/2022 |
36.97
|
1,000 | 37.07 | 37.07 | 36.97 | 0 | 0 | 0 |
29/03/2022 |
37.07
|
0 | 36.88 | 37.07 | 37.07 | 0 | 0 | 0 |
28/03/2022 |
36.88
|
28,100 | 36.88 | 37.62 | 36.60 | 0 | 17,000 | -0.7 |
25/03/2022 |
36.88
|
0 | 36.88 | 36.88 | 36.88 | 0 | 0 | 0 |
24/03/2022 |
36.88
|
0 | 37.07 | 36.88 | 36.88 | 0 | 0 | 0 |
23/03/2022 |
37.07
|
14,801 | 37.44 | 43.00 | 36.23 | 100 | 9,300 | -0.4 |
22/03/2022 |
37.44
|
0 | 37.44 | 37.44 | 37.44 | 0 | 0 | 0 |
21/03/2022 |
37.44
|
0 | 37.81 | 37.44 | 37.44 | 0 | 0 | 0 |
18/03/2022 |
37.81
|
3,300 | 36.79 | 37.81 | 36.88 | 0 | 0 | 0 |
17/03/2022 |
36.79
|
0 | 36.79 | 36.79 | 36.79 | 0 | 0 | 0 |
16/03/2022 |
36.79
|
0 | 36.79 | 36.79 | 36.79 | 0 | 0 | 0 |
15/03/2022 |
36.79
|
0 | 36.79 | 36.79 | 36.79 | 0 | 0 | 0 |
14/03/2022 |
36.79
|
0 | 36.79 | 36.79 | 36.79 | 0 | 0 | 0 |
11/03/2022 |
36.79
|
206 | 36.23 | 36.79 | 36.79 | 0 | 0 | 0 |
10/03/2022 |
36.23
|
204 | 36.88 | 36.88 | 36.14 | 0 | 0 | 0 |
09/03/2022 |
36.88
|
200 | 36.88 | 41.70 | 36.88 | 100 | 0 | 0.0 |
08/03/2022 |
36.88
|
1,700 | 35.77 | 36.88 | 36.88 | 0 | 1,000 | -0.0 |
07/03/2022 |
35.77
|
10,500 | 37.44 | 37.44 | 35.77 | 0 | 6,000 | -0.2 |
04/03/2022 |
37.44
|
84,700 | 36.14 | 37.44 | 36.14 | 0 | 50,000 | -2.0 |
03/03/2022 |
36.14
|
2,600 | 39.29 | 39.29 | 34.29 | 0 | 0 | 0 |
02/03/2022 |
39.29
|
0 | 39.29 | 39.29 | 39.29 | 0 | 0 | 0 |
01/03/2022 |
39.29
|
100 | 35.40 | 39.29 | 39.29 | 100 | 0 | 0.0 |
28/02/2022 |
35.40
|
5,000 | 39.38 | 39.38 | 35.40 | 0 | 0 | 0 |
25/02/2022 |
39.38
|
0 | 37.07 | 39.38 | 39.38 | 0 | 0 | 0 |
24/02/2022 |
37.07
|
200 | 36.14 | 41.61 | 37.07 | 100 | 0 | 0.0 |
23/02/2022 |
36.14
|
2,100 | 40.87 | 40.87 | 36.14 | 0 | 0 | 0 |
22/02/2022 |
40.87
|
0 | 40.87 | 40.87 | 40.87 | 0 | 0 | 0 |
21/02/2022 |
40.87
|
0 | 40.77 | 40.87 | 40.87 | 0 | 0 | 0 |
18/02/2022 |
40.77
|
5,100 | 38.18 | 43.74 | 40.77 | 100 | 1,000 | -0.0 |
17/02/2022 |
38.18
|
1,400 | 44.76 | 44.76 | 38.09 | 0 | 0 | 0 |
16/02/2022 |
44.76
|
0 | 44.76 | 44.76 | 44.76 | 0 | 0 | 0 |
15/02/2022 |
44.76
|
110 | 38.92 | 44.76 | 44.76 | 100 | 0 | 0.0 |
14/02/2022 |
38.92
|
0 | 38.92 | 38.92 | 38.92 | 0 | 0 | 0 |
11/02/2022 |
38.92
|
0 | 38.92 | 38.92 | 38.92 | 0 | 0 | 0 |
10/02/2022 |
38.92
|
100 | 37.07 | 38.92 | 38.92 | 100 | 0 | 0.0 |
09/02/2022 |
37.07
|
1,500 | 41.70 | 41.70 | 36.14 | 0 | 0 | 0 |
08/02/2022 |
41.70
|
100 | 36.23 | 41.70 | 41.70 | 100 | 0 | 0.0 |
07/02/2022 |
36.23
|
200 | 37.25 | 42.81 | 36.23 | 100 | 0 | 0.0 |
28/01/2022 |
37.25
|
3,400 | 37.81 | 43.46 | 37.07 | 100 | 1,000 | -0.0 |
27/01/2022 |
37.81
|
4,100 | 41.61 | 41.61 | 37.81 | 0 | 0 | 0 |
26/01/2022 |
41.61
|
0 | 41.61 | 41.61 | 41.61 | 0 | 0 | 0 |
25/01/2022 |
41.61
|
100 | 35.68 | 41.61 | 41.61 | 100 | 0 | 0.0 |
24/01/2022 |
35.68
|
4,000 | 40.77 | 40.77 | 35.68 | 100 | 0 | 0.0 |
21/01/2022 |
40.77
|
100 | 36.23 | 40.77 | 40.77 | 100 | 0 | 0.0 |
20/01/2022 |
36.23
|
0 | 37.53 | 36.23 | 37.53 | 0 | 0 | 0 |
19/01/2022 |
37.53
|
120,900 | 36.60 | 37.53 | 36.14 | 0 | 61,700 | -2.4 |
18/01/2022 |
36.60
|
0 | 36.14 | 36.60 | 36.14 | 0 | 0 | 0 |
17/01/2022 |
36.14
|
7,800 | 36.60 | 42.07 | 36.14 | 0 | 0 | 0 |
14/01/2022 |
36.60
|
0 | 36.60 | 36.60 | 36.60 | 0 | 0 | 0 |
13/01/2022 |
36.60
|
11,200 | 36.60 | 39.11 | 36.14 | 100 | 2,200 | -0.1 |
12/01/2022 |
36.60
|
0 | 36.60 | 36.60 | 36.60 | 0 | 0 | 0 |
11/01/2022 |
36.60
|
10 | 36.60 | 36.60 | 36.60 | 0 | 0 | 0 |
10/01/2022 |
36.60
|
8,000 | 41.89 | 41.89 | 36.60 | 0 | 6,000 | -0.2 |
07/01/2022 |
41.89
|
0 | 41.89 | 41.89 | 41.89 | 0 | 0 | 0 |
06/01/2022 |
41.89
|
100 | 36.42 | 41.89 | 41.89 | 100 | 0 | 0.0 |
05/01/2022 |
36.42
|
1,800 | 40.77 | 40.77 | 35.21 | 0 | 1,100 | -0.0 |
04/01/2022 |
40.77
|
0 | 40.77 | 40.77 | 40.77 | 0 | 0 | 0 |
31/12/2021 |
40.77
|
100 | 37.07 | 40.77 | 40.77 | 0 | 0 | 0 |
30/12/2021 |
37.07
|
300 | 37.07 | 37.07 | 34.75 | 0 | 0 | 0 |
29/12/2021 |
37.07
|
101,700 | 35.03 | 37.07 | 37.07 | 0 | 37,300 | -1.5 |
28/12/2021 |
35.03
|
5,700 | 34.66 | 35.95 | 35.03 | 0 | 2,000 | -0.1 |
27/12/2021 |
34.66
|
0 | 35.95 | 34.66 | 34.66 | 0 | 0 | 0 |
24/12/2021 |
35.95
|
600 | 37.99 | 37.99 | 33.36 | 0 | 0 | 0 |
23/12/2021 |
37.99
|
0 | 37.99 | 37.99 | 37.99 | 0 | 0 | 0 |
22/12/2021 |
37.99
|
100 | 34.38 | 37.99 | 37.99 | 0 | 0 | 0 |
21/12/2021 |
34.38
|
300 | 36.14 | 36.14 | 34.38 | 0 | 0 | 0 |
20/12/2021 |
36.14
|
100 | 37.07 | 37.07 | 36.14 | 0 | 0 | 0 |
17/12/2021 |
37.07
|
100 | 37.99 | 37.99 | 37.07 | 0 | 0 | 0 |
16/12/2021 |
37.99
|
200 | 36.14 | 37.99 | 37.99 | 0 | 0 | 0 |
15/12/2021 |
36.14
|
700 | 37.07 | 37.07 | 35.21 | 0 | 0 | 0 |
14/12/2021 |
37.07
|
900 | 37.07 | 37.07 | 37.07 | 0 | 0 | 0 |
13/12/2021 |
37.07
|
400 | 39.85 | 39.85 | 37.07 | 0 | 0 | 0 |
10/12/2021 |
39.85
|
6,100 | 36.14 | 41.42 | 32.43 | 0 | 0 | 0 |
09/12/2021 |
36.14
|
0 | 36.14 | 36.14 | 36.14 | 0 | 0 | 0 |
08/12/2021 |
36.14
|
300 | 36.14 | 36.14 | 36.14 | 0 | 0 | 0 |
07/12/2021 |
36.14
|
1,300 | 35.49 | 36.14 | 36.14 | 0 | 0 | 0 |
06/12/2021 |
35.49
|
28,300 | 35.40 | 35.49 | 32.06 | 0 | 0 | 0 |
03/12/2021 |
35.40
|
17,600 | 35.03 | 35.68 | 34.66 | 0 | 0 | 0 |
02/12/2021 |
35.03
|
400 | 37.99 | 37.99 | 34.10 | 0 | 0 | 0 |
01/12/2021 |
37.99
|
13,200 | 33.55 | 37.99 | 33.82 | 0 | 0 | 0 |
30/11/2021 |
33.55
|
200 | 32.43 | 34.29 | 33.55 | 0 | 0 | 0 |
29/11/2021 |
32.43
|
100 | 32.34 | 32.43 | 32.43 | 0 | 0 | 0 |
26/11/2021 |
32.34
|
11,500 | 32.43 | 37.25 | 32.34 | 100 | 10,500 | -0.4 |