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) |
22.60 | 156.94% | 3,935,500 | -13,500 | -0.0 |
14.40
42.70
37
|
2 tháng
(2024-07-22) |
29 | 362.50% | 9,425,500 | -134,700 | -1.1 |
7.80
42.70
37
|
3 tháng
(2024-06-21) |
30.40 | 460.61% | 15,852,300 | -139,300 | -1.2 |
6.60
42.70
37
|
6 tháng
(2024-03-25) |
33.50 | 957.14% | 29,349,300 | -232,200 | -1.6 |
3.40
42.70
37
|
12 tháng
(2023-09-25) |
32.80 | 780.95% | 47,923,500 | -37,000 | -0.9 |
3.30
42.70
37
|
24 tháng
(2022-09-30) |
31.20 | 537.93% | 56,447,099 | -45,330 | -0.9 |
2.80
42.70
37
|
36 tháng
(2021-10-05) |
31.20 | 537.93% | 68,802,069 | -34,856 | -1.0 |
2.80
42.70
37
|
60 tháng
(2019-10-16) |
35 | 1,750% | 93,129,110 | -19,607 | -0.8 |
2
42.70
37
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/09/2024 |
37
|
111,900 | 36 | 39.10 | 36 | 0 | 0 | 0 |
18/09/2024 |
37
|
240,400 | 34 | 38 | 31.40 | 1,700 | 200 | 0.0 |
17/09/2024 |
34.80
|
186,600 | 38.60 | 40.10 | 34.80 | 0 | 2,800 | -0.1 |
16/09/2024 |
38.60
|
143,600 | 42.70 | 42.70 | 38.60 | 0 | 300 | -0.0 |
13/09/2024 |
42.70
|
184,800 | 42.40 | 42.70 | 38.30 | 500 | 2,100 | -0.1 |
12/09/2024 |
42.40
|
201,400 | 40 | 43.50 | 36 | 7,200 | 2,300 | 0.2 |
11/09/2024 |
39.60
|
215,900 | 36 | 39.60 | 36 | 7,800 | 700 | 0.3 |
10/09/2024 |
36
|
366,900 | 32.80 | 36 | 32.80 | 2,100 | 3,000 | -0.0 |
09/09/2024 |
32.80
|
224,500 | 30.50 | 33.10 | 28 | 2,300 | 700 | 0.0 |
06/09/2024 |
30.30
|
174,500 | 27.70 | 30.40 | 27.70 | 0 | 200 | -0.0 |
05/09/2024 |
27.70
|
132,900 | 25.40 | 27.90 | 25.40 | 3,400 | 0 | 0.1 |
04/09/2024 |
25.40
|
341,900 | 23.10 | 25.40 | 22.70 | 700 | 100 | 0.0 |
30/08/2024 |
23.10
|
104,000 | 22.60 | 23.10 | 22.60 | 0 | 0 | 0 |
29/08/2024 |
21
|
356,700 | 17.20 | 21 | 17.20 | 0 | 0 | 0 |
28/08/2024 |
19.10
|
183,000 | 21.30 | 22 | 19.10 | 0 | 0 | 0 |
27/08/2024 |
21.20
|
138,400 | 21.30 | 21.30 | 20.10 | 0 | 1,000 | -0.0 |
26/08/2024 |
19.40
|
58,100 | 19.30 | 19.40 | 19.30 | 0 | 0 | 0 |
23/08/2024 |
17.70
|
167,400 | 16.20 | 17.70 | 16.20 | 0 | 23,000 | -0.4 |
22/08/2024 |
16.10
|
113,500 | 14.80 | 16.10 | 14.70 | 0 | 5,800 | -0.1 |
21/08/2024 |
14.70
|
78,300 | 14.40 | 15.40 | 14.40 | 0 | 2,000 | -0.0 |
20/08/2024 |
14.40
|
322,700 | 15.40 | 15.70 | 14.30 | 5,000 | 0 | 0.1 |
19/08/2024 |
14.30
|
128,400 | 13 | 14.30 | 13 | 0 | 0 | 0 |
16/08/2024 |
13
|
342,500 | 12.80 | 13 | 12.30 | 0 | 9,000 | -0.1 |
15/08/2024 |
11.90
|
61,100 | 11.50 | 11.90 | 11 | 0 | 5,600 | -0.1 |
14/08/2024 |
10.90
|
138,000 | 11.80 | 11.90 | 10.90 | 600 | 0 | 0.0 |
13/08/2024 |
11.70
|
133,600 | 11.40 | 12.40 | 11.40 | 4,000 | 0 | 0.0 |
12/08/2024 |
11.40
|
270,200 | 10.40 | 11.40 | 10.40 | 0 | 10,000 | -0.1 |
09/08/2024 |
10.40
|
155,500 | 10.40 | 10.40 | 9.70 | 0 | 10,000 | -0.1 |
08/08/2024 |
9.50
|
514,400 | 11.20 | 11.20 | 9.50 | 30,800 | 15,000 | 0.1 |
07/08/2024 |
10.20
|
197,100 | 10 | 10.20 | 10 | 0 | 14,400 | -0.1 |
06/08/2024 |
9.30
|
436,100 | 8.60 | 9.30 | 8.60 | 0 | 30,000 | -0.3 |
05/08/2024 |
8.50
|
682,300 | 8.70 | 9.60 | 8.50 | 10,000 | 20,000 | -0.1 |
02/08/2024 |
8.80
|
288,900 | 8.10 | 8.80 | 7.90 | 5,000 | 5,000 | -0.0 |
01/08/2024 |
8.20
|
111,900 | 8.20 | 8.20 | 8 | 0 | 0 | 0 |
31/07/2024 |
8.10
|
229,300 | 8.30 | 8.60 | 8.10 | 0 | 0 | 0 |
30/07/2024 |
7.90
|
277,700 | 8.40 | 8.40 | 7.90 | 0 | 0 | 0 |
29/07/2024 |
8.10
|
169,900 | 7.90 | 8.50 | 7.90 | 0 | 20,000 | -0.2 |
26/07/2024 |
7.80
|
18,600 | 7.80 | 8.20 | 7.80 | 0 | 0 | 0 |
25/07/2024 |
8
|
33,100 | 7.80 | 8.20 | 7.70 | 0 | 100 | -0.0 |
24/07/2024 |
8
|
574,500 | 7.80 | 8 | 7.50 | 0 | 0 | 0 |
23/07/2024 |
7.90
|
160,900 | 7.80 | 8.10 | 7.80 | 0 | 0 | 0 |
22/07/2024 |
8
|
566,000 | 7.40 | 8 | 7.10 | 10,000 | 42,500 | -0.3 |
19/07/2024 |
7.60
|
923,300 | 7.70 | 7.80 | 7.40 | 0 | 4,100 | -0.0 |
18/07/2024 |
7.80
|
4,400 | 8.10 | 8.10 | 7.70 | 0 | 100 | -0.0 |
17/07/2024 |
8
|
170,700 | 8.10 | 8.20 | 7.30 | 32,000 | 0 | 0.2 |
16/07/2024 |
8.10
|
42,500 | 8.40 | 8.60 | 8.10 | 0 | 0 | 0 |
15/07/2024 |
8.40
|
261,500 | 7.90 | 8.50 | 7.90 | 0 | 4,400 | -0.0 |
12/07/2024 |
7.90
|
313,000 | 7.40 | 7.90 | 7.20 | 0 | 20,100 | -0.1 |
11/07/2024 |
7.20
|
11,100 | 7.30 | 7.30 | 7.20 | 0 | 0 | 0 |
10/07/2024 |
7.30
|
191,500 | 7.20 | 7.30 | 7 | 0 | 0 | 0 |
09/07/2024 |
7.20
|
120,000 | 6.90 | 7.30 | 6.90 | 0 | 0 | 0 |
08/07/2024 |
7.10
|
70,700 | 7.10 | 7.20 | 7 | 0 | 0 | 0 |
05/07/2024 |
6.90
|
485,300 | 7.20 | 7.20 | 6.90 | 0 | 0 | 0 |
04/07/2024 |
7.20
|
53,600 | 7.40 | 7.40 | 6.60 | 0 | 100 | -0.0 |
03/07/2024 |
7.30
|
86,000 | 6.80 | 7.30 | 6.80 | 0 | 0 | 0 |
02/07/2024 |
7.20
|
304,600 | 7.30 | 7.30 | 6.70 | 0 | 0 | 0 |
01/07/2024 |
7.30
|
386,100 | 7.30 | 7.40 | 6.80 | 0 | 0 | 0 |
28/06/2024 |
6.80
|
594,800 | 7.80 | 7.80 | 6.80 | 0 | 0 | 0 |
27/06/2024 |
7.20
|
851,400 | 6.70 | 7.30 | 6.70 | 0 | 900 | -0.0 |
26/06/2024 |
6.70
|
436,700 | 7.50 | 7.50 | 6.70 | 0 | 0 | 0 |
25/06/2024 |
7.40
|
173,400 | 7 | 7.40 | 6.60 | 100 | 0 | 0.0 |
24/06/2024 |
7
|
381,600 | 6.60 | 7.20 | 6.60 | 0 | 5,000 | -0.0 |
21/06/2024 |
6.60
|
564,600 | 6.20 | 6.60 | 6.10 | 0 | 2,000 | -0.0 |
20/06/2024 |
6
|
287,600 | 5.40 | 6 | 5.40 | 0 | 2,109 | -0.0 |
19/06/2024 |
5.50
|
68,600 | 5.50 | 5.50 | 5.20 | 0 | 1,500 | -0.0 |
18/06/2024 |
5.50
|
74,300 | 5.70 | 5.70 | 5.20 | 2,000 | 0 | 0.0 |
17/06/2024 |
5.70
|
50,900 | 6.20 | 6.20 | 5.70 | 0 | 0 | 0 |
14/06/2024 |
6.30
|
640,400 | 5.90 | 6.50 | 5.90 | 0 | 0 | 0 |
13/06/2024 |
6.40
|
1,201,300 | 6.60 | 6.60 | 6.10 | 0 | 0 | 0 |
12/06/2024 |
6.40
|
829,000 | 6.10 | 6.40 | 6 | 0 | 0 | 0 |
11/06/2024 |
6
|
111,500 | 6.20 | 6.30 | 5.60 | 3,000 | 0 | 0.0 |
10/06/2024 |
6.20
|
103,500 | 7.10 | 7.20 | 6.20 | 0 | 1,000 | -0.0 |
07/06/2024 |
6.80
|
139,100 | 6.60 | 7.20 | 6.30 | 0 | 0 | 0 |
06/06/2024 |
6.60
|
204,300 | 6 | 6.60 | 6 | 0 | 3,000 | -0.0 |
05/06/2024 |
6
|
151,500 | 5.90 | 6.20 | 5.50 | 0 | 0 | 0 |
04/06/2024 |
6
|
272,000 | 5.50 | 6 | 5.50 | 0 | 3,300 | -0.0 |
03/06/2024 |
5.50
|
525,800 | 5.40 | 5.50 | 4.80 | 0 | 0 | 0 |
31/05/2024 |
5.20
|
397,300 | 5.40 | 5.50 | 5.20 | 0 | 0 | 0 |
30/05/2024 |
5.60
|
10,500 | 5.50 | 5.60 | 5.30 | 0 | 0 | 0 |
29/05/2024 |
5.60
|
1,194,000 | 5.30 | 5.70 | 5.20 | 0 | 1,100 | -0.0 |
28/05/2024 |
5.50
|
550,500 | 5.30 | 5.50 | 5.20 | 0 | 0 | 0 |
27/05/2024 |
5.50
|
12,400 | 5.40 | 5.70 | 5.30 | 0 | 0 | 0 |
24/05/2024 |
5.40
|
173,200 | 5.30 | 5.40 | 5.10 | 0 | 0 | 0 |
23/05/2024 |
5.40
|
24,800 | 5.30 | 5.40 | 5.20 | 12,000 | 0 | 0.1 |
22/05/2024 |
5.40
|
58,200 | 5.50 | 5.50 | 5.20 | 0 | 0 | 0 |
21/05/2024 |
5.40
|
572,800 | 5.50 | 5.60 | 5.20 | 0 | 1,000 | -0.0 |
20/05/2024 |
5.50
|
68,900 | 5.30 | 5.50 | 5.10 | 9,000 | 7,600 | 0.0 |
17/05/2024 |
5.50
|
1,076,200 | 5.20 | 5.50 | 5.20 | 0 | 16,100 | -0.1 |
16/05/2024 |
5.40
|
55,200 | 5.40 | 5.40 | 5 | 0 | 6,000 | -0.0 |
15/05/2024 |
5.40
|
194,500 | 5.30 | 5.40 | 5 | 0 | 6,700 | -0.0 |
14/05/2024 |
5.30
|
56,400 | 5.40 | 5.40 | 5 | 10,000 | 0 | 0.1 |
13/05/2024 |
5.40
|
111,800 | 5.50 | 5.70 | 5.10 | 5,100 | 1,100 | 0.0 |
10/05/2024 |
5.50
|
183,400 | 5.30 | 5.50 | 5 | 100 | 8,900 | -0.0 |
09/05/2024 |
5
|
1,116,400 | 4.50 | 5 | 4.50 | 0 | 15,000 | -0.1 |
08/05/2024 |
4.60
|
66,600 | 4.30 | 4.70 | 4.30 | 8,000 | 15,000 | -0.0 |
07/05/2024 |
4.30
|
41,200 | 4.20 | 4.30 | 4.20 | 0 | 500 | -0.0 |
06/05/2024 |
4.30
|
15,500 | 4.40 | 4.40 | 4.20 | 0 | 0 | 0 |
03/05/2024 |
4.40
|
200 | 4 | 4.40 | 4 | 0 | 0 | 0 |
02/05/2024 |
4.40
|
43,000 | 4.30 | 4.40 | 3.90 | 0 | 0 | 0 |
26/04/2024 |
4.20
|
48,000 | 4.20 | 4.60 | 4.20 | 5,100 | 0 | 0.0 |