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) |
26/04/2022 |
36.20
|
421,100 | 36.55 | 36.55 | 36 | 0 | 4,000 | -0.1 |
25/04/2022 |
36.55
|
225,600 | 36.90 | 36.90 | 36.20 | 0 | 5,400 | -0.2 |
22/04/2022 |
36.90
|
342,500 | 36.60 | 37 | 36.30 | 0 | 0 | 0 |
21/04/2022 |
36.60
|
464,300 | 36.60 | 36.70 | 36.50 | 0 | 0 | 0 |
20/04/2022 |
36.60
|
411,900 | 36.60 | 36.65 | 36.10 | 0 | 0 | 0 |
19/04/2022 |
36.60
|
480,900 | 36.70 | 36.70 | 36.40 | 0 | 0 | 0 |
18/04/2022 |
36.70
|
522,000 | 37 | 37 | 36.60 | 0 | 0 | 0 |
15/04/2022 |
37
|
784,400 | 36.70 | 37.20 | 36.70 | 0 | 0 | 0 |
14/04/2022 |
36.70
|
398,000 | 36.60 | 36.90 | 36.20 | 0 | 0 | 0 |
13/04/2022 |
36.60
|
522,600 | 36.40 | 36.60 | 36.15 | 0 | 0 | 0 |
12/04/2022 |
36.40
|
420,200 | 36.40 | 36.60 | 36.30 | 0 | 0 | 0 |
08/04/2022 |
36.40
|
310,400 | 36.50 | 36.50 | 36 | 0 | 200 | -0.0 |
07/04/2022 |
36.50
|
312,900 | 36.50 | 36.50 | 36 | 0 | 900 | -0.0 |
06/04/2022 |
36.50
|
366,100 | 36.50 | 36.80 | 36.50 | 0 | 0 | 0 |
05/04/2022 |
36.50
|
631,800 | 35.80 | 36.50 | 35.90 | 0 | 0 | 0 |
04/04/2022 |
35.80
|
457,200 | 36.50 | 36.65 | 35.80 | 0 | 0 | 0 |
01/04/2022 |
36.50
|
406,900 | 36.40 | 36.50 | 35.80 | 0 | 0 | 0 |
31/03/2022 |
36.40
|
320,600 | 36.20 | 36.50 | 35.70 | 0 | 0 | 0 |
30/03/2022 |
36.20
|
262,100 | 36.20 | 36.20 | 35.60 | 0 | 1,400 | -0.1 |
29/03/2022 |
36.20
|
483,700 | 35.50 | 36.40 | 35.60 | 0 | 0 | 0 |
28/03/2022 |
35.50
|
339,900 | 35.05 | 35.50 | 34.70 | 0 | 0 | 0 |
25/03/2022 |
35.05
|
289,900 | 34.60 | 35.10 | 34.60 | 0 | 0 | 0 |
24/03/2022 |
34.60
|
350,800 | 34.30 | 34.60 | 34.10 | 0 | 0 | 0 |
23/03/2022 |
34.30
|
377,300 | 34 | 34.50 | 34 | 0 | 0 | 0 |
22/03/2022 |
34
|
415,600 | 34.20 | 34.50 | 33.90 | 0 | 0 | 0 |
21/03/2022 |
34.20
|
731,300 | 34 | 34.20 | 33.80 | 0 | 0 | 0 |
18/03/2022 |
34
|
341,000 | 34.30 | 34.80 | 33.90 | 0 | 0 | 0 |
17/03/2022 |
34.30
|
352,000 | 34.20 | 35.50 | 34.15 | 0 | 0 | 0 |
16/03/2022 |
34.20
|
362,500 | 34.60 | 35.40 | 34.10 | 0 | 0 | 0 |
15/03/2022 |
34.60
|
392,500 | 36.95 | 36.95 | 34.50 | 0 | 0 | 0 |
14/03/2022 |
36.95
|
324,600 | 37.20 | 37.50 | 36.70 | 0 | 0 | 0 |
11/03/2022 |
37.20
|
398,100 | 36.30 | 37.20 | 36.50 | 0 | 0 | 0 |
10/03/2022 |
36.30
|
416,600 | 34.50 | 36.30 | 34.35 | 0 | 0 | 0 |
09/03/2022 |
34.50
|
477,700 | 34.35 | 34.50 | 34.30 | 0 | 0 | 0 |
08/03/2022 |
34.35
|
448,600 | 34.20 | 34.35 | 34 | 0 | 0 | 0 |
07/03/2022 |
34.20
|
480,600 | 34.10 | 34.20 | 33.80 | 0 | 0 | 0 |
04/03/2022 |
34.10
|
450,400 | 33.90 | 34.10 | 33.70 | 0 | 0 | 0 |
03/03/2022 |
33.90
|
427,200 | 33.75 | 33.90 | 33.50 | 0 | 0 | 0 |
02/03/2022 |
33.75
|
481,600 | 33.75 | 33.90 | 33.40 | 0 | 0 | 0 |
01/03/2022 |
33.75
|
470,000 | 33.90 | 33.95 | 33.70 | 0 | 0 | 0 |
28/02/2022 |
33.90
|
319,900 | 34.10 | 34.10 | 33.70 | 0 | 0 | 0 |
25/02/2022 |
34.10
|
363,400 | 33.95 | 34.30 | 33.70 | 0 | 0 | 0 |
24/02/2022 |
33.95
|
420,500 | 33.90 | 34.40 | 33.85 | 0 | 0 | 0 |
23/02/2022 |
33.90
|
488,400 | 34 | 34.20 | 33.80 | 0 | 200 | -0.0 |
22/02/2022 |
34
|
366,700 | 34.30 | 34.30 | 34 | 0 | 0 | 0 |
21/02/2022 |
34.30
|
404,700 | 34.30 | 34.50 | 34.15 | 0 | 0 | 0 |
18/02/2022 |
34.30
|
276,900 | 34.30 | 34.50 | 33.90 | 0 | 0 | 0 |
17/02/2022 |
34.30
|
265,800 | 34.15 | 34.50 | 33.80 | 0 | 0 | 0 |
16/02/2022 |
34.15
|
368,300 | 34.15 | 34.50 | 33.80 | 0 | 0 | 0 |
15/02/2022 |
34.15
|
483,200 | 34.15 | 34.40 | 34.05 | 0 | 0 | 0 |
14/02/2022 |
34.15
|
483,200 | 34.50 | 34.50 | 34.15 | 0 | 0 | 0 |
11/02/2022 |
34.50
|
472,800 | 34.50 | 34.80 | 34.25 | 0 | 0 | 0 |
10/02/2022 |
34.50
|
473,000 | 34.35 | 34.50 | 34.20 | 0 | 0 | 0 |
09/02/2022 |
34.35
|
554,900 | 34.30 | 34.50 | 33.50 | 0 | 0 | 0 |
08/02/2022 |
34.30
|
334,000 | 34 | 34.50 | 33.75 | 0 | 0 | 0 |
07/02/2022 |
34
|
412,400 | 33.70 | 34 | 33.70 | 0 | 0 | 0 |
28/01/2022 |
33.70
|
253,500 | 33.60 | 33.80 | 33.30 | 0 | 0 | 0 |
27/01/2022 |
33.60
|
262,300 | 33.30 | 34 | 33 | 0 | 0 | 0 |
26/01/2022 |
33.30
|
418,100 | 32.80 | 33.30 | 31.90 | 0 | 0 | 0 |
25/01/2022 |
32.80
|
440,800 | 32.70 | 33 | 32.70 | 0 | 0 | 0 |
24/01/2022 |
32.70
|
432,400 | 32.45 | 32.90 | 32.45 | 0 | 0 | 0 |
21/01/2022 |
32.45
|
274,800 | 31.80 | 32.45 | 32 | 0 | 0 | 0 |
20/01/2022 |
31.80
|
464,600 | 31.90 | 31.90 | 31.70 | 0 | 0 | 0 |
19/01/2022 |
31.90
|
249,100 | 31.80 | 32.50 | 31.80 | 0 | 0 | 0 |
18/01/2022 |
31.80
|
362,800 | 31.90 | 31.90 | 31.60 | 0 | 300 | -0.0 |
17/01/2022 |
31.90
|
492,900 | 31.80 | 31.95 | 31.75 | 0 | 0 | 0 |
14/01/2022 |
31.80
|
856,800 | 31.90 | 31.90 | 31.50 | 0 | 4,900 | -0.2 |
13/01/2022 |
31.90
|
418,200 | 31.50 | 31.90 | 31.45 | 0 | 2,300 | -0.1 |
12/01/2022 |
31.50
|
432,900 | 31.85 | 31.85 | 31.30 | 0 | 3,700 | -0.1 |
11/01/2022 |
31.85
|
272,500 | 31.85 | 31.95 | 31.50 | 0 | 0 | 0 |
10/01/2022 |
31.85
|
278,100 | 32 | 32 | 31.70 | 0 | 13,800 | 0 |
07/01/2022 |
32
|
237,400 | 31.85 | 32.20 | 31.65 | 0 | 200 | -0.0 |
06/01/2022 |
31.85
|
231,600 | 32.60 | 32.60 | 31.85 | 0 | 5,400 | -0.2 |
05/01/2022 |
32.60
|
297,700 | 32.40 | 32.70 | 32 | 0 | 1,400 | -0.0 |
04/01/2022 |
32.40
|
282,800 | 32.15 | 32.50 | 31.80 | 0 | 0 | 0 |
31/12/2021 |
32.15
|
203,200 | 32.10 | 32.15 | 31.70 | 0 | 0 | 0 |
30/12/2021 |
32.10
|
201,700 | 32.10 | 32.30 | 31.60 | 0 | 0 | 0 |
29/12/2021 |
32.10
|
199,900 | 33.60 | 33.60 | 31.65 | 0 | 0 | 0 |
28/12/2021 |
33.60
|
231,100 | 33.60 | 34.20 | 33.50 | 0 | 100 | -0.0 |
27/12/2021 |
33.60
|
207,600 | 33.50 | 34 | 33.50 | 0 | 2,100 | -0.1 |
24/12/2021 |
33.50
|
253,600 | 32.50 | 34.50 | 33 | 0 | 0 | 0 |
23/12/2021 |
32.50
|
480,800 | 32.10 | 32.80 | 32 | 0 | 100 | -0.0 |
22/12/2021 |
32.10
|
312,900 | 31.80 | 32.50 | 31.70 | 0 | 100 | -0.0 |
21/12/2021 |
31.80
|
199,300 | 31.75 | 31.80 | 31.70 | 0 | 0 | 0 |
20/12/2021 |
31.75
|
344,300 | 31.75 | 31.90 | 31.65 | 0 | 0 | 0 |
17/12/2021 |
31.75
|
229,300 | 31.70 | 31.75 | 31.60 | 0 | 0 | 0 |
16/12/2021 |
31.70
|
283,700 | 31.65 | 31.80 | 31.50 | 0 | 0 | 0 |
15/12/2021 |
31.65
|
241,300 | 31.60 | 31.75 | 31.55 | 0 | 0 | 0 |
14/12/2021 |
31.60
|
297,300 | 31.55 | 31.60 | 31.50 | 0 | 0 | 0 |
13/12/2021 |
31.55
|
232,800 | 31.55 | 31.65 | 31.40 | 0 | 0 | 0 |
10/12/2021 |
31.55
|
218,600 | 31.60 | 31.80 | 31.40 | 0 | 0 | 0 |
09/12/2021 |
31.60
|
259,700 | 31.60 | 31.70 | 31.20 | 0 | 0 | 0 |
08/12/2021 |
31.60
|
208,000 | 31.55 | 31.65 | 31.55 | 0 | 0 | 0 |
07/12/2021 |
31.55
|
328,700 | 31.40 | 31.80 | 31.40 | 0 | 900 | -0.0 |
06/12/2021 |
31.40
|
420,300 | 31.55 | 31.80 | 31.40 | 0 | 7,500 | -0.2 |
03/12/2021 |
31.55
|
242,800 | 32 | 32 | 31.55 | 0 | 8,400 | -0.3 |
02/12/2021 |
32
|
253,900 | 31.90 | 32.30 | 31.70 | 0 | 1,700 | -0.1 |
01/12/2021 |
31.90
|
245,200 | 31.85 | 32.50 | 31.55 | 0 | 0 | 0 |
30/11/2021 |
31.85
|
251,500 | 31.55 | 33.30 | 31.80 | 0 | 2,200 | -0.1 |
29/11/2021 |
31.55
|
182,800 | 31.55 | 31.80 | 31.30 | 0 | 0 | 0 |