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) |
1.95 | 5.06% | 650,600 | 312,200 | 12.5 |
38.50
40.50
40.45
|
2 tháng
(2024-07-22) |
0.45 | 1.12% | 787,900 | 311,680 | 12.5 |
37
40.50
40.45
|
3 tháng
(2024-06-21) |
-2.90 | -6.69% | 1,121,000 | 308,380 | 12.3 |
37
44.40
40.45
|
6 tháng
(2024-03-25) |
1.65 | 4.25% | 1,746,800 | 311,280 | 12.5 |
37
44.60
40.45
|
12 tháng
(2023-09-25) |
8.45 | 26.41% | 2,672,300 | 312,780 | 12.5 |
30
44.60
40.45
|
24 tháng
(2022-09-30) |
2.83 | 7.53% | 5,824,500 | 315,966 | 18.4 |
22.85
44.60
40.45
|
36 tháng
(2021-10-05) |
3.71 | 10.11% | 10,310,400 | 309,666 | 19.1 |
22.85
49.14
40.45
|
60 tháng
(2019-10-16) |
7.58 | 23.07% | 21,460,340 | -2,068,284 | -55.5 |
19.09
49.14
40.45
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
30/06/2021 |
35.19
|
0 | 35.19 | 35.19 | 35.19 | 0 | 0 | 0 |
29/06/2021 |
35.19
|
3,000 | 35.60 | 35.60 | 35.19 | 0 | 0 | 0 |
28/06/2021 |
35.60
|
6,900 | 35.69 | 35.69 | 35.60 | 0 | 0 | 0 |
25/06/2021 |
35.69
|
7,600 | 35.92 | 36.37 | 35.69 | 0 | 0 | 0 |
24/06/2021 |
35.92
|
9,600 | 35.46 | 35.92 | 35.01 | 0 | 0 | 0 |
23/06/2021 |
35.46
|
3,500 | 36.37 | 36.37 | 35.46 | 0 | 0 | 0 |
22/06/2021 |
36.37
|
14,100 | 36.83 | 36.87 | 36.37 | 0 | 0 | 0 |
21/06/2021 |
36.83
|
9,800 | 38.01 | 38.10 | 36.37 | 0 | 0 | 0 |
18/06/2021 |
38.01
|
5,700 | 37.28 | 38.10 | 37.37 | 0 | 0 | 0 |
17/06/2021 |
37.28
|
27,300 | 37.28 | 38.19 | 37.28 | 0 | 0 | 0 |
16/06/2021 |
37.28
|
16,500 | 37.28 | 39.55 | 36.37 | 0 | 0 | 0 |
15/06/2021 |
37.28
|
8,100 | 36.83 | 37.28 | 36.37 | 0 | 0 | 0 |
14/06/2021 |
36.83
|
4,400 | 36.83 | 36.83 | 36.37 | 0 | 0 | 0 |
11/06/2021 |
36.83
|
18,200 | 37.28 | 37.28 | 35.92 | 0 | 0 | 0 |
10/06/2021 |
37.28
|
14,600 | 36.83 | 37.28 | 36.37 | 0 | 0 | 0 |
09/06/2021 |
36.83
|
3,500 | 36.83 | 36.83 | 36.01 | 0 | 0 | 0 |
08/06/2021 |
36.83
|
21,600 | 37.28 | 38.19 | 36.37 | 0 | 0 | 0 |
07/06/2021 |
37.28
|
15,900 | 35.64 | 37.28 | 35.60 | 0 | 6,000 | -0.2 |
04/06/2021 |
35.64
|
6,700 | 35.64 | 35.64 | 34.55 | 0 | 0 | 0 |
03/06/2021 |
35.64
|
44,000 | 33.60 | 35.64 | 33.73 | 0 | 0 | 0 |
02/06/2021 |
33.60
|
5,500 | 33.64 | 33.64 | 32.73 | 0 | 0 | 0 |
01/06/2021 |
33.64
|
500 | 33.64 | 33.64 | 33.64 | 0 | 0 | 0 |
31/05/2021 |
33.64
|
3,400 | 33.64 | 33.64 | 32.73 | 0 | 0 | 0 |
28/05/2021 |
33.64
|
2,300 | 33.19 | 34.37 | 32.73 | 0 | 0 | 0 |
27/05/2021 |
33.19
|
2,800 | 32.73 | 34.55 | 33.19 | 0 | 0 | 0 |
26/05/2021 |
32.73
|
2,200 | 33.92 | 33.92 | 32.73 | 0 | 0 | 0 |
25/05/2021 |
33.92
|
600 | 34.28 | 34.28 | 32.73 | 0 | 0 | 0 |
24/05/2021 |
34.28
|
100 | 33.19 | 34.28 | 34.28 | 0 | 0 | 0 |
21/05/2021 |
33.19
|
200 | 34.01 | 34.01 | 33.19 | 0 | 0 | 0 |
20/05/2021 |
34.01
|
0 | 34.01 | 34.01 | 34.01 | 0 | 0 | 0 |
19/05/2021 |
34.01
|
700 | 34.55 | 34.55 | 33.64 | 0 | 0 | 0 |
18/05/2021 |
34.55
|
700 | 32.73 | 34.55 | 32.73 | 0 | 0 | 0 |
17/05/2021 |
32.73
|
1,700 | 32.73 | 32.78 | 32.73 | 0 | 0 | 0 |
14/05/2021 |
32.73
|
0 | 32.73 | 32.73 | 32.73 | 0 | 0 | 0 |
13/05/2021 |
32.73
|
4,000 | 34.55 | 34.55 | 32.73 | 0 | 0 | 0 |
12/05/2021 |
34.55
|
7,100 | 33.60 | 34.55 | 33.64 | 0 | 0 | 0 |
11/05/2021 |
33.60
|
1,300 | 34.01 | 34.01 | 32.73 | 0 | 0 | 0 |
10/05/2021 |
34.01
|
0 | 34.01 | 34.01 | 34.01 | 0 | 0 | 0 |
07/05/2021 |
34.01
|
100 | 32.73 | 34.01 | 34.01 | 0 | 0 | 0 |
06/05/2021 |
32.73
|
2,400 | 32.73 | 32.73 | 32.73 | 0 | 0 | 0 |
05/05/2021 |
32.73
|
400 | 32.73 | 32.73 | 32.73 | 0 | 0 | 0 |
04/05/2021 |
32.73
|
200 | 32.73 | 32.73 | 32.73 | 0 | 0 | 0 |
29/04/2021 |
32.73
|
1,000 | 34.51 | 34.51 | 32.73 | 0 | 0 | 0 |
28/04/2021 |
34.51
|
1,700 | 34.83 | 34.83 | 32.46 | 0 | 0 | 0 |
27/04/2021 |
34.83
|
0 | 34.83 | 34.83 | 34.83 | 0 | 0 | 0 |
26/04/2021 |
34.83
|
0 | 34.83 | 34.83 | 34.83 | 0 | 0 | 0 |
23/04/2021 |
34.83
|
0 | 34.83 | 34.83 | 34.83 | 0 | 0 | 0 |
22/04/2021 |
34.83
|
4,000 | 33.19 | 35.28 | 32.01 | 0 | 0 | 0 |
20/04/2021 |
33.19
|
1,900 | 33.64 | 33.83 | 33.19 | 0 | 0 | 0 |
19/04/2021 |
33.64
|
2,100 | 33.64 | 33.64 | 33.64 | 0 | 0 | 0 |
16/04/2021 |
33.64
|
0 | 33.64 | 33.64 | 33.64 | 0 | 0 | 0 |
15/04/2021 |
33.64
|
3,100 | 35.01 | 35.01 | 33.64 | 0 | 0 | 0 |
14/04/2021 |
35.01
|
2,200 | 35.01 | 35.01 | 33.19 | 0 | 0 | 0 |
13/04/2021 |
35.01
|
4,600 | 32.92 | 35.01 | 33.19 | 0 | 0 | 0 |
12/04/2021 |
32.92
|
10,100 | 34.10 | 35.92 | 32.73 | 0 | 0 | 0 |
09/04/2021 |
34.10
|
2,300 | 35.01 | 35.01 | 34.10 | 0 | 0 | 0 |
08/04/2021 |
35.01
|
100 | 35.01 | 35.01 | 35.01 | 0 | 0 | 0 |
07/04/2021 |
35.01
|
0 | 35.01 | 35.01 | 35.01 | 0 | 0 | 0 |
06/04/2021 |
35.01
|
0 | 35.01 | 35.01 | 35.01 | 0 | 0 | 0 |
05/04/2021 |
35.01
|
1,000 | 35.01 | 35.01 | 34.96 | 0 | 0 | 0 |
02/04/2021 |
35.01
|
2,300 | 34.83 | 35.01 | 34.92 | 0 | 0 | 0 |
01/04/2021 |
34.83
|
2,300 | 34.55 | 34.83 | 34.55 | 0 | 0 | 0 |
31/03/2021 |
34.55
|
2,600 | 35.42 | 35.42 | 34.55 | 0 | 0 | 0 |
30/03/2021 |
35.42
|
100 | 35.01 | 35.42 | 35.42 | 0 | 0 | 0 |
29/03/2021 |
35.01
|
100 | 35.10 | 35.10 | 35.01 | 0 | 0 | 0 |
26/03/2021 |
35.10
|
4,900 | 35.10 | 35.14 | 35.10 | 0 | 0 | 0 |
25/03/2021 |
35.10
|
3,500 | 35.14 | 35.14 | 35.10 | 0 | 0 | 0 |
24/03/2021 |
35.14
|
1,700 | 36.37 | 36.37 | 34.55 | 0 | 0 | 0 |
23/03/2021 |
36.37
|
2,900 | 36.83 | 36.83 | 34.60 | 0 | 0 | 0 |
22/03/2021 |
36.83
|
1,200 | 37.01 | 37.01 | 36.83 | 0 | 0 | 0 |
19/03/2021 |
37.01
|
5,500 | 37.74 | 37.74 | 37.01 | 0 | 0 | 0 |
18/03/2021 |
37.74
|
100 | 37.28 | 37.74 | 37.74 | 0 | 0 | 0 |
17/03/2021 |
37.28
|
12,300 | 37.74 | 37.74 | 37.28 | 0 | 0 | 0 |
16/03/2021 |
37.74
|
13,900 | 37.74 | 37.74 | 37.64 | 0 | 0 | 0 |
15/03/2021 |
37.74
|
2,900 | 36.42 | 37.74 | 37.64 | 0 | 0 | 0 |
12/03/2021 |
36.42
|
1,300 | 36.37 | 36.46 | 36.42 | 0 | 0 | 0 |
11/03/2021 |
36.37
|
3,800 | 36.37 | 36.37 | 36.37 | 0 | 0 | 0 |
10/03/2021 |
36.37
|
17,100 | 36.37 | 36.37 | 36.37 | 2,100 | 0 | 0.1 |
09/03/2021 |
36.37
|
36,300 | 36.37 | 36.37 | 36.37 | 0 | 400 | -0.0 |
08/03/2021 |
36.37
|
16,900 | 35.92 | 36.37 | 36.19 | 0 | 0 | 0 |
05/03/2021 |
35.92
|
11,600 | 35.92 | 36.28 | 33.64 | 0 | 0 | 0 |
04/03/2021 |
35.92
|
10,700 | 36.37 | 36.37 | 35.42 | 0 | 0 | 0 |
03/03/2021 |
36.37
|
14,800 | 35.92 | 36.37 | 35.92 | 0 | 0 | 0 |
02/03/2021 |
35.92
|
5,600 | 36.37 | 36.37 | 35.92 | 0 | 0 | 0 |
01/03/2021 |
36.37
|
8,300 | 36.37 | 36.37 | 35.92 | 0 | 100 | -0.0 |
26/02/2021 |
36.37
|
9,500 | 36.33 | 36.37 | 36.33 | 0 | 0 | 0 |
25/02/2021 |
36.33
|
4,100 | 36.33 | 36.37 | 36.19 | 0 | 0 | 0 |
24/02/2021 |
36.33
|
5,100 | 36.28 | 36.37 | 36.19 | 0 | 1,900 | -0.1 |
23/02/2021 |
36.28
|
8,000 | 35.92 | 36.83 | 35.92 | 0 | 0 | 0 |
22/02/2021 |
35.92
|
13,300 | 35.01 | 35.92 | 35.01 | 0 | 0 | 0 |
19/02/2021 |
35.01
|
5,500 | 35.01 | 35.46 | 35.01 | 0 | 0 | 0 |
18/02/2021 |
35.01
|
9,900 | 33.64 | 35.10 | 34.19 | 0 | 0 | 0 |
17/02/2021 |
33.64
|
4,200 | 32.73 | 33.64 | 33.19 | 0 | 0 | 0 |
09/02/2021 |
32.73
|
5,000 | 31.83 | 32.73 | 31.83 | 0 | 0 | 0 |
08/02/2021 |
31.83
|
3,700 | 33.64 | 33.64 | 31.83 | 0 | 0 | 0 |
05/02/2021 |
33.64
|
2,000 | 34.10 | 34.10 | 33.64 | 0 | 0 | 0 |
04/02/2021 |
34.10
|
2,100 | 33.64 | 34.28 | 34.10 | 0 | 0 | 0 |
03/02/2021 |
33.64
|
2,000 | 32.73 | 33.64 | 33.64 | 0 | 0 | 0 |
02/02/2021 |
32.73
|
2,100 | 32.01 | 33.64 | 32.73 | 0 | 0 | 0 |
01/02/2021 |
32.01
|
2,100 | 33.55 | 33.55 | 32.01 | 0 | 0 | 0 |