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) |
-0.70 | -1.73% | 116,600 | 0 | 0 |
39.80
40.60
39.80
|
2 tháng
(2024-07-22) |
-0.70 | -1.73% | 202,800 | 0 | 0 |
39.80
41
39.80
|
3 tháng
(2024-06-21) |
-0.70 | -1.73% | 267,100 | 0 | 0 |
39.80
41
39.80
|
6 tháng
(2024-03-25) |
10.42 | 35.49% | 803,500 | 0 | 0 |
28.12
42.50
39.80
|
12 tháng
(2023-09-25) |
17.30 | 76.89% | 1,081,500 | 0 | 0 |
21.43
42.50
39.80
|
24 tháng
(2022-09-30) |
22.57 | 131% | 2,116,681 | 0 | 0 |
15.16
42.50
39.80
|
36 tháng
(2021-10-05) |
23.94 | 150.97% | 4,235,519 | 0 | 0 |
13.55
42.50
39.80
|
60 tháng
(2019-10-16) |
27.69 | 228.52% | 6,425,354 | 0 | 0 |
8.62
42.50
39.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/09/2024 |
39.80
|
800 | 40 | 40 | 39.80 | 0 | 0 | 0 |
18/09/2024 |
40
|
3,600 | 40 | 40 | 40 | 0 | 0 | 0 |
17/09/2024 |
39.90
|
5,600 | 40 | 40 | 39.80 | 0 | 0 | 0 |
16/09/2024 |
39.90
|
11,800 | 39.80 | 40 | 39.80 | 0 | 0 | 0 |
13/09/2024 |
40
|
1,000 | 40 | 40 | 40 | 0 | 0 | 0 |
12/09/2024 |
40
|
500 | 40 | 40 | 40 | 0 | 0 | 0 |
11/09/2024 |
40
|
1,000 | 40 | 40 | 40 | 0 | 0 | 0 |
10/09/2024 |
40
|
1,200 | 40 | 40 | 39.80 | 0 | 0 | 0 |
09/09/2024 |
40
|
3,000 | 39.80 | 40 | 39.80 | 0 | 0 | 0 |
06/09/2024 |
39.80
|
6,100 | 40 | 40 | 39.80 | 0 | 0 | 0 |
05/09/2024 |
40
|
6,700 | 40 | 40 | 39.90 | 0 | 0 | 0 |
04/09/2024 |
40
|
3,500 | 40 | 40 | 40 | 0 | 0 | 0 |
30/08/2024 |
40
|
15,500 | 40 | 40 | 39.90 | 0 | 0 | 0 |
29/08/2024 |
40
|
11,100 | 40 | 40 | 39.80 | 0 | 0 | 0 |
28/08/2024 |
40
|
4,000 | 40 | 40 | 39.90 | 0 | 0 | 0 |
27/08/2024 |
40
|
17,600 | 40 | 40.40 | 40 | 0 | 0 | 0 |
26/08/2024 |
40.50
|
1,200 | 40.60 | 40.60 | 40.50 | 0 | 0 | 0 |
23/08/2024 |
40.50
|
6,000 | 40.50 | 40.70 | 40.20 | 0 | 0 | 0 |
22/08/2024 |
40.60
|
100 | 40.60 | 40.60 | 40.60 | 0 | 0 | 0 |
21/08/2024 |
40.50
|
1,500 | 40.60 | 40.60 | 40.50 | 0 | 0 | 0 |
20/08/2024 |
40.50
|
14,800 | 40.50 | 40.60 | 40.50 | 0 | 0 | 0 |
19/08/2024 |
40.50
|
2,100 | 40.50 | 40.50 | 40.50 | 0 | 0 | 0 |
16/08/2024 |
40.50
|
900 | 40.50 | 40.50 | 40.50 | 0 | 0 | 0 |
15/08/2024 |
40.60
|
6,200 | 40.50 | 40.60 | 40.30 | 0 | 0 | 0 |
14/08/2024 |
40.50
|
700 | 40.60 | 40.60 | 40.50 | 0 | 0 | 0 |
13/08/2024 |
40.70
|
2,400 | 40.80 | 40.80 | 40.50 | 0 | 0 | 0 |
12/08/2024 |
40.50
|
500 | 40.80 | 40.80 | 40.50 | 0 | 0 | 0 |
09/08/2024 |
40.40
|
2,600 | 40.50 | 40.50 | 40.40 | 0 | 0 | 0 |
08/08/2024 |
40.60
|
27,100 | 40.60 | 40.60 | 40.60 | 0 | 0 | 0 |
07/08/2024 |
40.50
|
4,100 | 40.60 | 40.60 | 40.50 | 0 | 0 | 0 |
06/08/2024 |
40.80
|
2,600 | 40.70 | 40.90 | 40.70 | 0 | 0 | 0 |
05/08/2024 |
40.50
|
1,800 | 40 | 40.70 | 40 | 0 | 0 | 0 |
02/08/2024 |
41
|
2,200 | 40.70 | 41 | 40.50 | 0 | 0 | 0 |
01/08/2024 |
40.70
|
2,000 | 40.70 | 40.70 | 40.70 | 0 | 0 | 0 |
31/07/2024 |
40.70
|
300 | 40.70 | 40.70 | 40.70 | 0 | 0 | 0 |
30/07/2024 |
40.70
|
3,500 | 40.50 | 40.70 | 40.30 | 0 | 0 | 0 |
29/07/2024 |
40.20
|
3,800 | 40 | 41 | 40 | 0 | 0 | 0 |
26/07/2024 |
40.30
|
6,500 | 40.20 | 40.30 | 40 | 0 | 0 | 0 |
25/07/2024 |
40.30
|
2,200 | 40.50 | 40.50 | 40.20 | 0 | 0 | 0 |
24/07/2024 |
40.50
|
5,200 | 40 | 40.50 | 40 | 0 | 0 | 0 |
23/07/2024 |
40.50
|
4,700 | 40.50 | 40.50 | 40.10 | 0 | 0 | 0 |
22/07/2024 |
40.50
|
4,800 | 40 | 40.90 | 40 | 0 | 0 | 0 |
19/07/2024 |
40.90
|
5,500 | 41 | 41 | 40.50 | 0 | 0 | 0 |
18/07/2024 |
40.90
|
5,000 | 40.50 | 41 | 40.50 | 0 | 0 | 0 |
17/07/2024 |
40.50
|
2,000 | 41 | 41 | 40.50 | 0 | 0 | 0 |
16/07/2024 |
40.90
|
6,000 | 40.90 | 41 | 40.90 | 0 | 0 | 0 |
15/07/2024 |
40.50
|
2,500 | 40.50 | 40.90 | 40 | 0 | 0 | 0 |
12/07/2024 |
40.20
|
1,100 | 41 | 41 | 40.20 | 0 | 0 | 0 |
11/07/2024 |
40.50
|
1,000 | 41 | 41 | 40.50 | 0 | 0 | 0 |
10/07/2024 |
40
|
4,200 | 40.50 | 40.50 | 40 | 0 | 0 | 0 |
09/07/2024 |
40.10
|
4,500 | 40.50 | 40.50 | 40.10 | 0 | 0 | 0 |
08/07/2024 |
40
|
4,000 | 40.50 | 40.50 | 39.90 | 0 | 0 | 0 |
05/07/2024 |
40
|
300 | 40 | 40 | 40 | 0 | 0 | 0 |
04/07/2024 |
40.60
|
7,500 | 40 | 40.60 | 39.80 | 0 | 0 | 0 |
03/07/2024 |
39.90
|
1,700 | 40 | 40 | 39.90 | 0 | 0 | 0 |
02/07/2024 |
40
|
2,100 | 40 | 40 | 40 | 0 | 0 | 0 |
01/07/2024 |
40
|
700 | 40 | 40 | 39 | 0 | 0 | 0 |
28/06/2024 |
40
|
600 | 40 | 40 | 40 | 0 | 0 | 0 |
27/06/2024 |
39.90
|
2,200 | 40.50 | 40.50 | 39.90 | 0 | 0 | 0 |
26/06/2024 |
40
|
8,300 | 40.50 | 40.50 | 39.90 | 0 | 0 | 0 |
25/06/2024 |
40.50
|
1,300 | 40.20 | 41 | 40.20 | 0 | 0 | 0 |
24/06/2024 |
40.50
|
2,700 | 40.50 | 40.50 | 40.10 | 0 | 0 | 0 |
21/06/2024 |
40.50
|
1,100 | 41 | 41 | 40.50 | 0 | 0 | 0 |
20/06/2024 |
41.40
|
500 | 41.40 | 41.40 | 41.40 | 0 | 0 | 0 |
19/06/2024 |
41.50
|
23,700 | 41 | 41.50 | 41 | 0 | 0 | 0 |
18/06/2024 |
40
|
800 | 39 | 40 | 39 | 0 | 0 | 0 |
17/06/2024 |
41.30
|
2,700 | 41.50 | 41.50 | 41.30 | 0 | 0 | 0 |
14/06/2024 |
41.50
|
1,100 | 41 | 41.50 | 41 | 0 | 0 | 0 |
13/06/2024 |
41.50
|
700 | 41 | 41.50 | 41 | 0 | 0 | 0 |
12/06/2024 |
41.10
|
0 | 41.10 | 41.10 | 41.10 | 0 | 0 | 0 |
11/06/2024 |
41.10
|
100 | 41.10 | 41.10 | 41.10 | 0 | 0 | 0 |
10/06/2024 |
41.50
|
100 | 41.50 | 41.50 | 41.50 | 0 | 0 | 0 |
07/06/2024 |
41.50
|
200 | 41.50 | 41.50 | 41.50 | 0 | 0 | 0 |
06/06/2024 |
41
|
800 | 41 | 41 | 41 | 0 | 0 | 0 |
05/06/2024 |
42
|
100 | 42 | 42 | 42 | 0 | 0 | 0 |
04/06/2024 |
41
|
5,200 | 41 | 41 | 41 | 0 | 0 | 0 |
03/06/2024 |
41
|
300 | 41 | 41 | 41 | 0 | 0 | 0 |
31/05/2024 |
40.50
|
1,900 | 40.50 | 40.50 | 40.50 | 0 | 0 | 0 |
30/05/2024 |
42.50
|
1,400 | 40 | 42.50 | 40 | 0 | 0 | 0 |
29/05/2024 |
41
|
0 | 41 | 41 | 41 | 0 | 0 | 0 |
28/05/2024 |
41
|
1,400 | 41 | 41 | 41 | 0 | 0 | 0 |
27/05/2024 |
41
|
5,500 | 42 | 42 | 41 | 0 | 0 | 0 |
24/05/2024 |
42
|
4,600 | 41 | 42 | 40.10 | 0 | 0 | 0 |
23/05/2024 |
40
|
2,600 | 41.30 | 41.30 | 40 | 0 | 0 | 0 |
22/05/2024 |
41.50
|
800 | 41.50 | 41.50 | 41.50 | 0 | 0 | 0 |
21/05/2024 |
40.60
|
14,000 | 40 | 43.90 | 39.20 | 0 | 0 | 0 |
20/05/2024 |
40
|
6,300 | 39.20 | 40 | 39 | 0 | 0 | 0 |
17/05/2024 |
39.20
|
8,100 | 39.10 | 39.20 | 38.10 | 0 | 0 | 0 |
16/05/2024 |
39.30
|
4,100 | 39.40 | 39.50 | 39.30 | 0 | 0 | 0 |
15/05/2024 |
37.50
|
800 | 39 | 39 | 36.80 | 0 | 0 | 0 |
14/05/2024 |
39.40
|
4,000 | 39 | 39.50 | 38 | 0 | 0 | 0 |
13/05/2024 |
39.10
|
2,800 | 39 | 41 | 39 | 0 | 0 | 0 |
10/05/2024 |
38.20
|
20,100 | 38 | 39.50 | 38 | 0 | 0 | 0 |
09/05/2024 |
39.50
|
25,700 | 36.50 | 39.50 | 36 | 0 | 0 | 0 |
08/05/2024 |
37
|
1,000 | 36.30 | 37 | 36.30 | 0 | 0 | 0 |
07/05/2024 |
36.10
|
800 | 36.50 | 36.50 | 36.10 | 0 | 0 | 0 |
06/05/2024 |
35.50
|
1,300 | 36.50 | 36.50 | 35.50 | 0 | 0 | 0 |
03/05/2024 |
36.90
|
400 | 35.50 | 36.90 | 35.50 | 0 | 0 | 0 |
02/05/2024 |
35.50
|
3,400 | 37 | 37 | 35.50 | 0 | 0 | 0 |
26/04/2024 |
35
|
600 | 37 | 37 | 35 | 0 | 0 | 0 |