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) |
-4.60 | -11.33% | 180,800 | 0 | 0 |
36
40.60
36
|
2 tháng
(2024-07-22) |
2.90 | 8.76% | 599,400 | 0 | 0 |
33.10
46
36
|
3 tháng
(2024-06-21) |
-35.60 | -49.72% | 1,846,600 | 0 | 0 |
33.10
71.60
36
|
6 tháng
(2024-03-25) |
19 | 111.76% | 2,587,418 | 0 | 0 |
15.80
71.60
36
|
12 tháng
(2023-09-25) |
17.20 | 91.49% | 2,836,567 | -500 | -0.0 |
15.80
71.60
36
|
24 tháng
(2022-09-30) |
5.50 | 18.03% | 3,257,597 | -500 | -0.0 |
11.40
71.60
36
|
36 tháng
(2021-10-05) |
-2.10 | -5.51% | 4,406,402 | -500 | -0.0 |
11.40
71.60
36
|
60 tháng
(2019-10-16) |
23.60 | 190.32% | 5,589,783 | -1,500 | -0.1 |
7.50
71.60
36
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
26/11/2021 |
35.10
|
7,300 | 36.10 | 36.50 | 35.10 | 0 | 0 | 0 |
25/11/2021 |
35.40
|
6,714 | 37 | 37 | 35.40 | 0 | 0 | 0 |
24/11/2021 |
36
|
8,900 | 36 | 38 | 36 | 0 | 0 | 0 |
23/11/2021 |
36.10
|
200 | 36.10 | 36.10 | 36.10 | 0 | 0 | 0 |
22/11/2021 |
36
|
7,500 | 36.50 | 36.50 | 36 | 0 | 0 | 0 |
19/11/2021 |
36.80
|
11,500 | 36.30 | 37.90 | 36.30 | 0 | 0 | 0 |
18/11/2021 |
37.70
|
2,300 | 38.80 | 38.80 | 37.20 | 0 | 0 | 0 |
17/11/2021 |
38.50
|
6,300 | 39 | 39.50 | 38 | 0 | 0 | 0 |
16/11/2021 |
39
|
7,300 | 37.80 | 39 | 37.70 | 0 | 0 | 0 |
15/11/2021 |
38
|
6,900 | 37.70 | 38.50 | 37.70 | 0 | 0 | 0 |
12/11/2021 |
38
|
6,600 | 37.90 | 38.50 | 37.20 | 0 | 0 | 0 |
11/11/2021 |
38.10
|
10,200 | 38.20 | 38.30 | 37.60 | 0 | 0 | 0 |
10/11/2021 |
38
|
10,300 | 39.10 | 39.10 | 38 | 0 | 0 | 0 |
09/11/2021 |
39.30
|
9,400 | 39.10 | 39.30 | 39 | 0 | 0 | 0 |
08/11/2021 |
39
|
16,500 | 38.40 | 39.40 | 38.40 | 0 | 0 | 0 |
05/11/2021 |
39
|
7,400 | 38 | 39.20 | 38 | 0 | 0 | 0 |
04/11/2021 |
38.50
|
4,600 | 38.60 | 38.60 | 38.40 | 0 | 0 | 0 |
03/11/2021 |
38.70
|
14,400 | 38.70 | 39.70 | 37.90 | 0 | 0 | 0 |
02/11/2021 |
38.20
|
15,900 | 39.50 | 40 | 36 | 0 | 0 | 0 |
01/11/2021 |
39.30
|
33,451 | 37.20 | 42.40 | 37.20 | 0 | 0 | 0 |
29/10/2021 |
41
|
47,828 | 40.30 | 42 | 37.40 | 0 | 0 | 0 |
28/10/2021 |
44
|
11,300 | 44.50 | 44.50 | 43.50 | 0 | 0 | 0 |
27/10/2021 |
44.50
|
64,200 | 41.10 | 44.70 | 41.10 | 0 | 0 | 0 |
26/10/2021 |
41.10
|
60,170 | 36.10 | 41.20 | 36 | 0 | 0 | 0 |
25/10/2021 |
36.30
|
8,000 | 36 | 36.30 | 36 | 0 | 0 | 0 |
22/10/2021 |
37.20
|
14,600 | 37.50 | 38 | 36.50 | 0 | 0 | 0 |
21/10/2021 |
37.50
|
6,000 | 35 | 38 | 35 | 0 | 0 | 0 |
20/10/2021 |
37.30
|
5,000 | 38 | 38 | 37 | 0 | 0 | 0 |
19/10/2021 |
37.50
|
5,800 | 37.90 | 38.50 | 37.50 | 0 | 0 | 0 |
18/10/2021 |
38.10
|
17,100 | 38.10 | 38.10 | 38 | 0 | 0 | 0 |
15/10/2021 |
37.60
|
7,700 | 38.40 | 38.60 | 37.40 | 0 | 0 | 0 |
14/10/2021 |
37.40
|
11,700 | 37.80 | 38.20 | 37 | 0 | 0 | 0 |
13/10/2021 |
38
|
9,800 | 38 | 38.50 | 38 | 0 | 0 | 0 |
12/10/2021 |
38.50
|
8,000 | 38.50 | 38.50 | 37.80 | 0 | 0 | 0 |
11/10/2021 |
39.50
|
9,600 | 39.50 | 39.50 | 38 | 0 | 0 | 0 |
08/10/2021 |
39.80
|
12,100 | 38.40 | 39.80 | 38.40 | 0 | 0 | 0 |
07/10/2021 |
38.20
|
6,100 | 38.30 | 38.80 | 38.20 | 0 | 0 | 0 |
06/10/2021 |
38.50
|
5,600 | 38.20 | 39 | 38 | 0 | 0 | 0 |
05/10/2021 |
38.10
|
11,200 | 38.40 | 38.40 | 38 | 0 | 0 | 0 |
04/10/2021 |
38.20
|
6,800 | 38.60 | 38.60 | 38.10 | 0 | 0 | 0 |
01/10/2021 |
38.50
|
8,200 | 38.10 | 39.50 | 38 | 0 | 0 | 0 |
30/09/2021 |
38
|
13,300 | 38 | 39 | 37.80 | 0 | 0 | 0 |
29/09/2021 |
39
|
300 | 39.90 | 39.90 | 39 | 0 | 0 | 0 |
28/09/2021 |
39
|
4,700 | 42.20 | 42.20 | 39 | 0 | 0 | 0 |
27/09/2021 |
40
|
13,300 | 37.30 | 40.10 | 37.30 | 0 | 0 | 0 |
24/09/2021 |
37.10
|
10,800 | 38.20 | 38.20 | 36.70 | 0 | 0 | 0 |
23/09/2021 |
37.40
|
11,200 | 39.70 | 39.80 | 37.40 | 0 | 0 | 0 |
22/09/2021 |
40.20
|
5,000 | 39 | 40.90 | 39 | 0 | 0 | 0 |
21/09/2021 |
40.70
|
6,100 | 40.70 | 40.70 | 40 | 0 | 0 | 0 |
20/09/2021 |
41
|
10,800 | 42.10 | 43 | 40 | 0 | 0 | 0 |
17/09/2021 |
42
|
5,500 | 44 | 44 | 42 | 0 | 0 | 0 |
16/09/2021 |
42.60
|
9,000 | 44.40 | 44.40 | 40.80 | 0 | 0 | 0 |
15/09/2021 |
41.50
|
35,800 | 43 | 43 | 39 | 0 | 0 | 0 |
14/09/2021 |
42
|
19,500 | 43.20 | 44.20 | 42 | 0 | 0 | 0 |
13/09/2021 |
44
|
18,700 | 45.60 | 45.60 | 44 | 0 | 0 | 0 |
10/09/2021 |
45
|
6,000 | 47 | 47 | 44 | 0 | 0 | 0 |
09/09/2021 |
47.40
|
15,100 | 46.50 | 48.50 | 44 | 0 | 0 | 0 |
08/09/2021 |
44.90
|
14,700 | 45.70 | 45.70 | 41.30 | 0 | 0 | 0 |
07/09/2021 |
45.30
|
15,300 | 47 | 47 | 45.20 | 0 | 0 | 0 |
06/09/2021 |
47
|
27,410 | 46.90 | 48 | 46 | 0 | 0 | 0 |
01/09/2021 |
46
|
15,600 | 43.60 | 50 | 43.60 | 0 | 0 | 0 |
31/08/2021 |
45.50
|
10,700 | 45.50 | 48 | 45.50 | 0 | 0 | 0 |
30/08/2021 |
47
|
34,600 | 49.40 | 49.40 | 42.40 | 0 | 0 | 0 |
27/08/2021 |
49
|
50,400 | 51.10 | 51.10 | 46.10 | 0 | 0 | 0 |
26/08/2021 |
44.50
|
13,900 | 43.20 | 44.50 | 43.20 | 0 | 0 | 0 |
25/08/2021 |
41
|
27,900 | 32 | 41 | 32 | 0 | 0 | 0 |
24/08/2021 |
35.50
|
10,500 | 39.60 | 39.60 | 35 | 0 | 0 | 0 |
23/08/2021 |
39.50
|
15,400 | 40.50 | 40.50 | 39 | 0 | 0 | 0 |
20/08/2021 |
42
|
14,500 | 42 | 43 | 41.50 | 0 | 1,300 | -0.1 |
19/08/2021 |
42.60
|
11,900 | 42.50 | 46 | 39 | 0 | 0 | 0 |
18/08/2021 |
47.20
|
22,300 | 45.20 | 48 | 45 | 0 | 0 | 0 |
17/08/2021 |
47.80
|
22,200 | 50.50 | 50.50 | 45.20 | 0 | 0 | 0 |
16/08/2021 |
50.40
|
8,500 | 50.30 | 50.40 | 50.20 | 0 | 0 | 0 |
13/08/2021 |
50.70
|
46,400 | 45 | 50.70 | 43.20 | 0 | 0 | 0 |
12/08/2021 |
48
|
119,320 | 59.50 | 59.50 | 44.80 | 0 | 0 | 0 |
11/08/2021 |
51.80
|
14,200 | 51.80 | 51.80 | 39.30 | 0 | 0 | 0 |
10/08/2021 |
45.10
|
26,400 | 45.10 | 45.10 | 39.30 | 0 | 0 | 0 |
09/08/2021 |
39.50
|
61,910 | 39 | 39.50 | 38.40 | 0 | 0 | 0 |
06/08/2021 |
34.70
|
29,400 | 30.40 | 34.70 | 30.40 | 0 | 0 | 0 |
05/08/2021 |
30.40
|
69,500 | 30.30 | 30.40 | 27 | 0 | 0 | 0 |
04/08/2021 |
26.50
|
51,910 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 |
03/08/2021 |
23.10
|
5,800 | 23.10 | 23.10 | 23.10 | 0 | 0 | 0 |
02/08/2021 |
20.10
|
7,000 | 20.10 | 20.10 | 20.10 | 0 | 0 | 0 |
30/07/2021 |
17.90
|
9,800 | 17.90 | 17.90 | 16 | 0 | 0 | 0 |
29/07/2021 |
15.60
|
0 | 15.60 | 15.60 | 15.60 | 0 | 0 | 0 |
28/07/2021 |
15.60
|
1,000 | 15.70 | 15.70 | 15.60 | 0 | 0 | 0 |
27/07/2021 |
15
|
1,100 | 14.20 | 16.80 | 14.20 | 0 | 0 | 0 |
26/07/2021 |
16.70
|
1,000 | 16.70 | 16.70 | 16.70 | 0 | 0 | 0 |
23/07/2021 |
16.70
|
200 | 16.70 | 16.70 | 16.70 | 0 | 0 | 0 |
22/07/2021 |
16.70
|
1,600 | 17.10 | 17.10 | 16.70 | 0 | 0 | 0 |
21/07/2021 |
17.10
|
700 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 |
20/07/2021 |
17
|
2,500 | 17.50 | 17.50 | 17 | 0 | 0 | 0 |
19/07/2021 |
17.40
|
6,200 | 19 | 19 | 17.40 | 0 | 0 | 0 |
16/07/2021 |
20.40
|
600 | 20.40 | 20.40 | 20.40 | 0 | 0 | 0 |
15/07/2021 |
24
|
100 | 24 | 24 | 24 | 0 | 0 | 0 |
14/07/2021 |
24
|
600 | 24 | 24 | 24 | 0 | 0 | 0 |
13/07/2021 |
24
|
100 | 24 | 24 | 24 | 0 | 0 | 0 |
12/07/2021 |
24.50
|
0 | 24.50 | 24.50 | 24.50 | 0 | 0 | 0 |
09/07/2021 |
24.50
|
0 | 24.50 | 24.50 | 24.50 | 0 | 0 | 0 |
08/07/2021 |
24.50
|
0 | 24.50 | 24.50 | 24.50 | 0 | 0 | 0 |