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) |
-0.80 | -10.39% | 12,564,200 | 0 | 0 |
6.60
7.70
6.80
|
2 tháng
(2024-07-22) |
-0.80 | -10.39% | 36,446,600 | 5,500 | 2.7 |
6.60
9.30
6.80
|
3 tháng
(2024-06-21) |
-0.50 | -6.76% | 55,690,700 | -705,300 | -2.4 |
6.60
9.30
6.80
|
6 tháng
(2024-03-25) |
1.20 | 21.05% | 104,278,222 | -38,800 | 2.7 |
5.30
9.30
6.80
|
12 tháng
(2023-09-25) |
-0.20 | -2.82% | 156,236,017 | -4,300 | 3.0 |
4.80
9.30
6.80
|
24 tháng
(2022-09-30) |
-5.20 | -42.98% | 238,713,983 | 57,300 | 3.5 |
4.80
12.20
6.80
|
36 tháng
(2021-10-05) |
-32 | -82.26% | 275,774,323 | 50,800 | 3.3 |
4.80
46.30
6.80
|
60 tháng
(2019-10-16) |
-16.30 | -70.26% | 302,785,397 | 57,700 | 3.4 |
4.80
109.80
6.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
25/04/2022 |
26.10
|
72,500 | 25 | 30.40 | 26.10 | 0 | 0 | 0 |
22/04/2022 |
25
|
59,800 | 26.10 | 27.50 | 24 | 0 | 0 | 0 |
21/04/2022 |
26.10
|
21,600 | 26.10 | 30.50 | 24 | 0 | 0 | 0 |
20/04/2022 |
26.10
|
34,800 | 27.50 | 28.90 | 26.10 | 0 | 0 | 0 |
19/04/2022 |
27.50
|
60,400 | 29.30 | 31.20 | 27.50 | 0 | 0 | 0 |
18/04/2022 |
29.30
|
41,800 | 29.90 | 31.20 | 29 | 0 | 0 | 0 |
15/04/2022 |
29.90
|
96,900 | 29.80 | 34 | 29.80 | 0 | 0 | 0 |
14/04/2022 |
29.80
|
67,400 | 30.10 | 30.80 | 29.70 | 0 | 0 | 0 |
13/04/2022 |
30.10
|
53,100 | 30.50 | 30.50 | 29.60 | 0 | 0 | 0 |
12/04/2022 |
30.50
|
82,600 | 31.50 | 31.90 | 30.50 | 0 | 0 | 0 |
08/04/2022 |
31.50
|
64,500 | 32 | 32.60 | 31.40 | 0 | 0 | 0 |
07/04/2022 |
32
|
113,700 | 32.80 | 32.80 | 32 | 0 | 0 | 0 |
06/04/2022 |
32.80
|
118,300 | 32.70 | 32.90 | 32.10 | 0 | 0 | 0 |
05/04/2022 |
32.70
|
127,100 | 33.30 | 33.30 | 32.50 | 0 | 0 | 0 |
04/04/2022 |
33.30
|
198,200 | 33.30 | 33.60 | 32.60 | 0 | 0 | 0 |
01/04/2022 |
33.30
|
45,900 | 33.70 | 33.90 | 32.70 | 0 | 0 | 0 |
31/03/2022 |
33.70
|
208,100 | 32.80 | 33.70 | 32.70 | 0 | 0 | 0 |
30/03/2022 |
32.80
|
150,300 | 33.80 | 34 | 32.50 | 0 | 0 | 0 |
29/03/2022 |
33.80
|
105,800 | 32.80 | 34.20 | 32.40 | 0 | 0 | 0 |
28/03/2022 |
32.80
|
61,700 | 33.10 | 33.10 | 32.70 | 0 | 0 | 0 |
25/03/2022 |
33.10
|
57,600 | 33.90 | 33.90 | 33 | 0 | 0 | 0 |
24/03/2022 |
33.90
|
160,220 | 34.40 | 34.40 | 33.50 | 0 | 0 | 0 |
23/03/2022 |
34.40
|
91,800 | 34 | 34.40 | 33.50 | 0 | 0 | 0 |
22/03/2022 |
34
|
101,100 | 35 | 35.10 | 33.80 | 0 | 0 | 0 |
21/03/2022 |
35
|
248,400 | 34.60 | 35.40 | 34 | 0 | 0 | 0 |
18/03/2022 |
34.60
|
141,200 | 34.60 | 34.90 | 34.40 | 0 | 0 | 0 |
17/03/2022 |
34.60
|
185,000 | 34.40 | 35.60 | 33.20 | 0 | 0 | 0 |
16/03/2022 |
34.40
|
286,700 | 31.90 | 35 | 31.60 | 0 | 0 | 0 |
15/03/2022 |
31.90
|
96,030 | 32.50 | 32.50 | 31.10 | 0 | 0 | 0 |
14/03/2022 |
32.50
|
82,600 | 33.20 | 33.20 | 31.80 | 0 | 0 | 0 |
11/03/2022 |
33.20
|
130,000 | 33.60 | 33.60 | 32.80 | 0 | 0 | 0 |
10/03/2022 |
33.60
|
121,800 | 33.20 | 33.90 | 32.30 | 0 | 0 | 0 |
09/03/2022 |
33.20
|
175,000 | 33.20 | 33.20 | 31 | 0 | 0 | 0 |
08/03/2022 |
33.20
|
174,100 | 33.80 | 33.80 | 32.70 | 0 | 0 | 0 |
07/03/2022 |
33.80
|
181,400 | 33.90 | 33.90 | 33.10 | 0 | 0 | 0 |
04/03/2022 |
33.90
|
126,500 | 33.90 | 34.40 | 33.50 | 0 | 0 | 0 |
03/03/2022 |
33.90
|
116,000 | 34.10 | 34.10 | 33.30 | 0 | 0 | 0 |
02/03/2022 |
34.10
|
200,700 | 34.40 | 34.40 | 33.30 | 0 | 0 | 0 |
01/03/2022 |
34.40
|
208,500 | 34.40 | 34.40 | 33 | 0 | 0 | 0 |
28/02/2022 |
34.40
|
149,600 | 34.80 | 35.10 | 33.80 | 0 | 0 | 0 |
25/02/2022 |
34.80
|
148,800 | 34.70 | 35.30 | 34.60 | 0 | 0 | 0 |
24/02/2022 |
34.70
|
168,700 | 35.50 | 36 | 34.10 | 0 | 0 | 0 |
23/02/2022 |
35.50
|
530,600 | 34.20 | 35.80 | 34.50 | 0 | 0 | 0 |
22/02/2022 |
34.20
|
110,500 | 34.80 | 35.10 | 34.10 | 0 | 0 | 0 |
21/02/2022 |
34.80
|
119,700 | 34.50 | 35.10 | 34.50 | 0 | 0 | 0 |
18/02/2022 |
34.50
|
116,300 | 35.30 | 35.30 | 34.30 | 0 | 0 | 0 |
17/02/2022 |
35.30
|
200,400 | 34.80 | 35.30 | 34.70 | 0 | 0 | 0 |
16/02/2022 |
34.80
|
152,200 | 34.40 | 34.80 | 34.40 | 0 | 0 | 0 |
15/02/2022 |
34.40
|
130,700 | 33.90 | 34.40 | 33.30 | 0 | 0 | 0 |
14/02/2022 |
33.90
|
142,100 | 35.80 | 35.80 | 33.40 | 0 | 0 | 0 |
11/02/2022 |
35.80
|
128,900 | 36.10 | 36.10 | 34.60 | 0 | 0 | 0 |
10/02/2022 |
36.10
|
324,000 | 35.90 | 36.40 | 34.90 | 0 | 0 | 0 |
09/02/2022 |
35.90
|
490,600 | 33.90 | 36 | 33.80 | 0 | 0 | 0 |
08/02/2022 |
33.90
|
113,400 | 33.50 | 33.90 | 33.50 | 0 | 0 | 0 |
07/02/2022 |
33.50
|
31,000 | 34 | 34.80 | 33.20 | 400 | 0 | 0.0 |
28/01/2022 |
34
|
53,300 | 33.20 | 34 | 32 | 0 | 0 | 0 |
27/01/2022 |
33.20
|
113,900 | 33.30 | 34 | 33.20 | 0 | 0 | 0 |
26/01/2022 |
33.30
|
55,200 | 35.50 | 35.50 | 33.20 | 0 | 0 | 0 |
25/01/2022 |
35.50
|
95,200 | 33.50 | 35.50 | 33.30 | 0 | 0 | 0 |
24/01/2022 |
33.50
|
208,700 | 36 | 37 | 33.50 | 0 | 0 | 0 |
21/01/2022 |
36
|
122,400 | 35.90 | 36.20 | 35.10 | 0 | 0 | 0 |
20/01/2022 |
35.90
|
85,700 | 34.90 | 35.90 | 33 | 0 | 0 | 0 |
19/01/2022 |
34.90
|
193,500 | 34.50 | 36.40 | 33.80 | 0 | 0 | 0 |
18/01/2022 |
34.50
|
111,800 | 34.20 | 34.80 | 33 | 0 | 0 | 0 |
17/01/2022 |
34.20
|
234,300 | 37.40 | 37.40 | 34 | 0 | 0 | 0 |
14/01/2022 |
37.40
|
129,300 | 39 | 39 | 36.80 | 0 | 0 | 0 |
13/01/2022 |
39
|
148,500 | 40.90 | 40.90 | 37.70 | 0 | 0 | 0 |
12/01/2022 |
40.90
|
513,600 | 41.60 | 41.80 | 38 | 0 | 0 | 0 |
11/01/2022 |
41.60
|
258,400 | 42 | 42.80 | 40.50 | 0 | 0 | 0 |
10/01/2022 |
42
|
662,500 | 41.80 | 42.90 | 41 | 0 | 0 | 0 |
07/01/2022 |
41.80
|
686,420 | 40 | 42 | 39.40 | 0 | 0 | 0 |
06/01/2022 |
40
|
268,900 | 40.20 | 40.40 | 39.50 | 0 | 0 | 0 |
05/01/2022 |
40.20
|
240,000 | 40.30 | 40.70 | 39.50 | 0 | 0 | 0 |
04/01/2022 |
40.30
|
198,404 | 40.40 | 40.70 | 39 | 0 | 0 | 0 |
31/12/2021 |
40.40
|
326,500 | 40.30 | 40.70 | 39.60 | 0 | 0 | 0 |
30/12/2021 |
40.30
|
629,100 | 38.40 | 40.90 | 38 | 0 | 0 | 0 |
29/12/2021 |
38.40
|
438,100 | 36.50 | 38.80 | 36 | 0 | 0 | 0 |
28/12/2021 |
36.50
|
223,100 | 35 | 36.50 | 34.10 | 0 | 0 | 0 |
27/12/2021 |
35
|
57,900 | 33.30 | 35.90 | 33.30 | 0 | 0 | 0 |
24/12/2021 |
33.30
|
108,200 | 33.30 | 33.80 | 32.40 | 0 | 0 | 0 |
23/12/2021 |
33.30
|
107,900 | 34.90 | 35 | 33 | 0 | 0 | 0 |
22/12/2021 |
34.90
|
64,600 | 35.90 | 35.90 | 34.40 | 0 | 0 | 0 |
21/12/2021 |
35.90
|
200,100 | 35.60 | 36 | 34 | 0 | 2,000 | -0.1 |
20/12/2021 |
35.60
|
57,101 | 37.40 | 37.40 | 35 | 0 | 0 | 0 |
17/12/2021 |
37.40
|
73,200 | 37.20 | 37.50 | 35.90 | 0 | 0 | 0 |
16/12/2021 |
37.20
|
76,800 | 37.80 | 37.80 | 36.50 | 0 | 0 | 0 |
15/12/2021 |
37.80
|
90,300 | 37.50 | 37.90 | 37 | 0 | 0 | 0 |
14/12/2021 |
37.50
|
68,300 | 38.60 | 38.60 | 37.50 | 0 | 0 | 0 |
13/12/2021 |
38.60
|
150,700 | 38.90 | 38.90 | 37.70 | 0 | 0 | 0 |
10/12/2021 |
38.90
|
37,100 | 38.90 | 39 | 38.10 | 0 | 0 | 0 |
09/12/2021 |
38.90
|
98,500 | 38.50 | 39.10 | 38 | 0 | 0 | 0 |
08/12/2021 |
38.50
|
115,100 | 38.50 | 38.80 | 37.80 | 0 | 0 | 0 |
07/12/2021 |
38.50
|
136,300 | 38.70 | 38.70 | 37 | 0 | 0 | 0 |
06/12/2021 |
38.70
|
91,900 | 39.70 | 39.70 | 36 | 0 | 0 | 0 |
03/12/2021 |
39.70
|
198,900 | 39.70 | 40.20 | 38.60 | 0 | 0 | 0 |
02/12/2021 |
39.70
|
201,942 | 39.80 | 40 | 38.60 | 0 | 0 | 0 |
01/12/2021 |
39.80
|
52,500 | 39.10 | 40 | 39.10 | 0 | 0 | 0 |
30/11/2021 |
39.10
|
98,800 | 40.90 | 41.50 | 39.10 | 0 | 2,000 | -0.1 |
29/11/2021 |
40.90
|
233,800 | 38.90 | 41.90 | 38 | 0 | 2,000 | -0.1 |
26/11/2021 |
38.90
|
136,400 | 38.30 | 38.90 | 38 | 0 | 0 | 0 |