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) |
1.40 | 4.52% | 225,000 | 0 | 0 |
30.70
33.90
32.40
|
2 tháng
(2024-07-22) |
0.40 | 1.25% | 507,200 | 0 | 0 |
29
33.90
32.40
|
3 tháng
(2024-06-21) |
-0.10 | -0.31% | 684,700 | 0 | 0 |
29
33.90
32.40
|
6 tháng
(2024-03-25) |
-11.60 | -26.36% | 1,962,900 | 0 | 0 |
29
51.40
32.40
|
12 tháng
(2023-09-25) |
2.40 | 8% | 3,411,600 | -7,832 | -0.3 |
29
51.40
32.40
|
24 tháng
(2022-09-30) |
7.85 | 32% | 5,604,772 | -7,832 | -0.3 |
18.18
51.40
32.40
|
36 tháng
(2021-10-05) |
8.68 | 36.60% | 7,250,468 | -7,732 | -0.3 |
18.18
51.40
32.40
|
60 tháng
(2019-10-16) |
14.86 | 84.75% | 7,684,368 | -7,432 | -0.3 |
13.36
51.40
32.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
27/04/2022 |
33.06
|
19,600 | 31.40 | 33.06 | 32.23 | 0 | 0 | 0 |
26/04/2022 |
31.40
|
2,900 | 32.56 | 32.89 | 28.93 | 0 | 0 | 0 |
25/04/2022 |
32.56
|
11,300 | 30.17 | 32.56 | 29.75 | 0 | 0 | 0 |
22/04/2022 |
30.17
|
16,200 | 32.64 | 35.54 | 28.10 | 0 | 0 | 0 |
21/04/2022 |
32.64
|
7,600 | 36.36 | 36.36 | 32.64 | 0 | 0 | 0 |
20/04/2022 |
36.36
|
800 | 36.36 | 36.36 | 36.36 | 0 | 0 | 0 |
19/04/2022 |
36.36
|
9,900 | 36.36 | 39.75 | 36.12 | 0 | 0 | 0 |
18/04/2022 |
36.36
|
2,700 | 40.41 | 40.41 | 36.36 | 0 | 0 | 0 |
15/04/2022 |
40.41
|
1,100 | 40.74 | 40.74 | 40.25 | 0 | 0 | 0 |
14/04/2022 |
40.74
|
1,200 | 40.25 | 40.74 | 37.60 | 0 | 0 | 0 |
13/04/2022 |
40.25
|
8,900 | 40.66 | 40.66 | 35.70 | 0 | 0 | 0 |
12/04/2022 |
40.66
|
0 | 40.99 | 40.66 | 40.66 | 0 | 0 | 0 |
08/04/2022 |
40.99
|
600 | 40.91 | 40.99 | 38.84 | 0 | 0 | 0 |
07/04/2022 |
40.91
|
400 | 40.58 | 40.91 | 40.50 | 0 | 0 | 0 |
06/04/2022 |
40.58
|
400 | 41.32 | 41.32 | 40.58 | 0 | 0 | 0 |
05/04/2022 |
41.32
|
4,460 | 41.16 | 41.32 | 40.50 | 0 | 0 | 0 |
04/04/2022 |
41.16
|
1,400 | 41.32 | 41.32 | 41.16 | 0 | 0 | 0 |
01/04/2022 |
41.32
|
1,200 | 41.65 | 41.65 | 41.32 | 0 | 0 | 0 |
31/03/2022 |
41.65
|
8,000 | 41.32 | 41.65 | 40.58 | 0 | 0 | 0 |
30/03/2022 |
41.32
|
800 | 42.15 | 42.15 | 41.32 | 0 | 0 | 0 |
29/03/2022 |
42.15
|
1,800 | 42.56 | 42.56 | 42.15 | 0 | 0 | 0 |
28/03/2022 |
42.56
|
13,400 | 42.56 | 42.73 | 40.50 | 0 | 0 | 0 |
25/03/2022 |
42.56
|
1,400 | 42.98 | 43.14 | 42.48 | 0 | 0 | 0 |
24/03/2022 |
42.98
|
3,500 | 42.98 | 42.98 | 42.48 | 0 | 0 | 0 |
23/03/2022 |
42.98
|
9,400 | 42.15 | 42.98 | 42.23 | 0 | 0 | 0 |
22/03/2022 |
42.15
|
4,490 | 43.31 | 43.31 | 41.65 | 0 | 0 | 0 |
21/03/2022 |
43.31
|
290 | 42.40 | 43.39 | 43.31 | 0 | 0 | 0 |
18/03/2022 |
42.40
|
3,800 | 42.15 | 42.98 | 41.65 | 0 | 0 | 0 |
17/03/2022 |
42.15
|
6,400 | 42.98 | 42.98 | 41.40 | 0 | 0 | 0 |
16/03/2022 |
42.98
|
9,200 | 42.15 | 45.95 | 42.15 | 0 | 0 | 0 |
15/03/2022 |
42.15
|
40,570 | 40.33 | 42.40 | 39.67 | 0 | 0 | 0 |
14/03/2022 |
40.33
|
6,500 | 38.51 | 40.33 | 38.68 | 0 | 0 | 0 |
11/03/2022 |
38.51
|
9,200 | 39.67 | 39.67 | 38.51 | 0 | 0 | 0 |
10/03/2022 |
39.67
|
4,200 | 38.93 | 39.67 | 38.43 | 0 | 0 | 0 |
09/03/2022 |
38.93
|
5,400 | 38.84 | 39.67 | 38.60 | 0 | 0 | 0 |
08/03/2022 |
38.84
|
13,200 | 38.43 | 39.01 | 38.10 | 0 | 0 | 0 |
07/03/2022 |
38.43
|
6,100 | 38.02 | 38.84 | 38.18 | 0 | 0 | 0 |
04/03/2022 |
38.02
|
200 | 38.02 | 38.35 | 38.02 | 0 | 0 | 0 |
03/03/2022 |
38.02
|
1,400 | 37.36 | 38.35 | 38.02 | 0 | 0 | 0 |
02/03/2022 |
37.36
|
3,400 | 38.35 | 38.84 | 37.36 | 0 | 0 | 0 |
01/03/2022 |
38.35
|
1,200 | 38.51 | 40.50 | 38.35 | 0 | 0 | 0 |
28/02/2022 |
38.51
|
5,500 | 38.02 | 38.60 | 38.02 | 0 | 0 | 0 |
25/02/2022 |
38.02
|
18,000 | 36.86 | 38.02 | 35.54 | 0 | 0 | 0 |
24/02/2022 |
36.86
|
2,700 | 38.18 | 38.18 | 36.78 | 0 | 0 | 0 |
23/02/2022 |
38.18
|
9,600 | 37.77 | 38.18 | 37.19 | 0 | 0 | 0 |
22/02/2022 |
37.77
|
11,000 | 37.60 | 37.77 | 36.61 | 0 | 0 | 0 |
21/02/2022 |
37.60
|
14,800 | 37.60 | 37.93 | 37.60 | 0 | 0 | 0 |
18/02/2022 |
37.60
|
5,500 | 38.02 | 38.02 | 37.27 | 0 | 0 | 0 |
17/02/2022 |
38.02
|
500 | 38.02 | 38.02 | 38.02 | 0 | 0 | 0 |
16/02/2022 |
38.02
|
7,400 | 38.43 | 38.43 | 36.36 | 0 | 0 | 0 |
15/02/2022 |
38.43
|
1,100 | 37.11 | 38.84 | 38.43 | 0 | 0 | 0 |
14/02/2022 |
37.11
|
2,300 | 37.19 | 37.19 | 36.78 | 0 | 0 | 0 |
11/02/2022 |
37.19
|
4,900 | 38.35 | 38.35 | 36.78 | 0 | 0 | 0 |
10/02/2022 |
38.35
|
900 | 37.19 | 42.98 | 38.35 | 0 | 0 | 0 |
09/02/2022 |
37.19
|
6,600 | 37.60 | 38.02 | 36.94 | 0 | 0 | 0 |
08/02/2022 |
37.60
|
6,600 | 38.02 | 38.02 | 37.60 | 0 | 0 | 0 |
07/02/2022 |
38.02
|
10,300 | 38.02 | 38.68 | 36.86 | 0 | 0 | 0 |
28/01/2022 |
38.02
|
7,700 | 39.26 | 39.26 | 37.93 | 0 | 0 | 0 |
27/01/2022 |
39.26
|
5,600 | 40.50 | 40.50 | 36.78 | 0 | 0 | 0 |
26/01/2022 |
40.50
|
4,900 | 38.26 | 40.50 | 38.43 | 0 | 0 | 0 |
25/01/2022 |
38.26
|
5,100 | 38.84 | 41.32 | 38.10 | 0 | 0 | 0 |
24/01/2022 |
38.84
|
15,230 | 37.93 | 43.06 | 38.84 | 0 | 0 | 0 |
21/01/2022 |
37.93
|
4,300 | 37.60 | 38.02 | 36.78 | 0 | 0 | 0 |
20/01/2022 |
37.60
|
9,600 | 37.19 | 37.93 | 35.54 | 0 | 0 | 0 |
19/01/2022 |
37.19
|
3,800 | 38.02 | 38.02 | 36.36 | 0 | 0 | 0 |
18/01/2022 |
38.02
|
37,800 | 40.08 | 40.08 | 34.13 | 0 | 0 | 0 |
17/01/2022 |
40.08
|
12,000 | 41.32 | 41.32 | 38.43 | 0 | 0 | 0 |
14/01/2022 |
41.32
|
5,308 | 40.41 | 41.32 | 40.83 | 0 | 0 | 0 |
13/01/2022 |
40.41
|
16,800 | 41.32 | 42.15 | 40.08 | 0 | 0 | 0 |
12/01/2022 |
41.32
|
28,200 | 43.72 | 44.21 | 39.67 | 0 | 0 | 0 |
11/01/2022 |
43.72
|
31,000 | 40.74 | 45.45 | 40.08 | 0 | 0 | 0 |
10/01/2022 |
40.74
|
71,500 | 35.87 | 40.83 | 38.02 | 0 | 0 | 0 |
07/01/2022 |
35.87
|
22,400 | 35.95 | 35.95 | 35.12 | 0 | 0 | 0 |
06/01/2022 |
35.95
|
9,200 | 35.70 | 36.20 | 35.70 | 0 | 0 | 0 |
05/01/2022 |
35.70
|
7,730 | 35.95 | 36.36 | 35.54 | 0 | 0 | 0 |
04/01/2022 |
35.95
|
27,500 | 35.04 | 35.95 | 35.29 | 0 | 0 | 0 |
31/12/2021 |
35.04
|
4,400 | 35.54 | 35.54 | 35.04 | 0 | 0 | 0 |
30/12/2021 |
35.54
|
8,120 | 34.63 | 35.95 | 34.79 | 0 | 0 | 0 |
29/12/2021 |
34.63
|
4,800 | 34.30 | 34.63 | 34.30 | 0 | 0 | 0 |
28/12/2021 |
34.30
|
12,500 | 34.13 | 34.30 | 33.88 | 0 | 0 | 0 |
27/12/2021 |
34.13
|
21,420 | 34.13 | 34.13 | 33.47 | 0 | 0 | 0 |
24/12/2021 |
34.13
|
5,200 | 33.88 | 34.21 | 34.13 | 0 | 0 | 0 |
23/12/2021 |
33.88
|
11,500 | 34.30 | 34.63 | 33.88 | 0 | 0 | 0 |
22/12/2021 |
34.30
|
4,900 | 33.88 | 34.96 | 34.30 | 0 | 0 | 0 |
21/12/2021 |
33.88
|
6,400 | 33.97 | 34.88 | 33.88 | 0 | 0 | 0 |
20/12/2021 |
33.97
|
12,500 | 33.88 | 34.30 | 33.64 | 0 | 0 | 0 |
17/12/2021 |
33.88
|
15,400 | 34.88 | 34.88 | 33.47 | 0 | 0 | 0 |
16/12/2021 |
34.88
|
8,400 | 35.12 | 35.37 | 34.71 | 0 | 0 | 0 |
15/12/2021 |
35.12
|
5,400 | 35.12 | 35.45 | 34.79 | 0 | 0 | 0 |
14/12/2021 |
35.12
|
5,400 | 36.12 | 36.12 | 35.12 | 0 | 0 | 0 |
13/12/2021 |
36.12
|
10,900 | 34.71 | 36.36 | 34.71 | 0 | 0 | 0 |
10/12/2021 |
34.71
|
15,300 | 34.30 | 34.71 | 34.13 | 0 | 0 | 0 |
09/12/2021 |
34.30
|
5,000 | 33.88 | 34.63 | 33.72 | 0 | 0 | 0 |
08/12/2021 |
33.88
|
4,600 | 33.88 | 34.63 | 33.72 | 0 | 0 | 0 |
07/12/2021 |
33.88
|
16,100 | 34.30 | 34.71 | 33.47 | 0 | 0 | 0 |
06/12/2021 |
34.30
|
15,900 | 36.20 | 36.20 | 34.30 | 0 | 0 | 0 |
03/12/2021 |
36.20
|
23,600 | 37.11 | 37.60 | 35.12 | 0 | 0 | 0 |
02/12/2021 |
37.11
|
25,500 | 39.92 | 39.92 | 34.71 | 0 | 0 | 0 |
01/12/2021 |
39.92
|
21,930 | 40.50 | 40.91 | 38.93 | 0 | 0 | 0 |
30/11/2021 |
40.50
|
65,200 | 36.03 | 40.83 | 36.36 | 0 | 0 | 0 |