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) |
19/09/2024 |
36
|
6,000 | 36.10 | 36.20 | 36 | 0 | 0 | 0 |
18/09/2024 |
36.40
|
3,500 | 36.10 | 36.90 | 35.50 | 0 | 0 | 0 |
17/09/2024 |
36.10
|
2,300 | 36.80 | 36.80 | 35.50 | 0 | 0 | 0 |
16/09/2024 |
36.60
|
2,800 | 39 | 39 | 36.60 | 0 | 0 | 0 |
13/09/2024 |
37.10
|
600 | 37 | 37.10 | 36.70 | 0 | 0 | 0 |
12/09/2024 |
36.50
|
7,100 | 37 | 38 | 36 | 0 | 0 | 0 |
11/09/2024 |
36.60
|
14,300 | 36.10 | 36.80 | 34 | 0 | 0 | 0 |
10/09/2024 |
36.50
|
5,800 | 37 | 38.50 | 36.50 | 0 | 0 | 0 |
09/09/2024 |
37.30
|
5,500 | 37.20 | 37.30 | 36.60 | 0 | 0 | 0 |
06/09/2024 |
37.10
|
4,000 | 38 | 38 | 37 | 0 | 0 | 0 |
05/09/2024 |
38
|
4,600 | 38.20 | 38.20 | 38 | 0 | 0 | 0 |
04/09/2024 |
38.30
|
4,600 | 38.80 | 39 | 38 | 0 | 0 | 0 |
30/08/2024 |
38.80
|
5,600 | 38.80 | 39 | 38.50 | 0 | 0 | 0 |
29/08/2024 |
38.80
|
12,500 | 39.20 | 39.60 | 38.50 | 0 | 0 | 0 |
28/08/2024 |
39.40
|
6,500 | 40 | 40 | 38.50 | 0 | 0 | 0 |
27/08/2024 |
39.60
|
11,600 | 38.90 | 40 | 38 | 0 | 0 | 0 |
26/08/2024 |
38.90
|
16,500 | 39.10 | 39.90 | 37 | 0 | 0 | 0 |
23/08/2024 |
39.50
|
11,400 | 38.90 | 39.50 | 38.70 | 0 | 0 | 0 |
22/08/2024 |
40
|
15,700 | 40.20 | 40.50 | 39.20 | 0 | 0 | 0 |
21/08/2024 |
40.20
|
19,700 | 40 | 41.60 | 39 | 0 | 0 | 0 |
20/08/2024 |
40.60
|
20,200 | 41.50 | 41.50 | 40 | 0 | 0 | 0 |
19/08/2024 |
41.10
|
10,100 | 41.20 | 41.50 | 41 | 0 | 0 | 0 |
16/08/2024 |
41.50
|
11,300 | 40.80 | 41.50 | 40.60 | 0 | 0 | 0 |
15/08/2024 |
41.30
|
6,500 | 41.20 | 41.80 | 40 | 0 | 0 | 0 |
14/08/2024 |
41.30
|
9,500 | 41 | 41.50 | 41 | 0 | 0 | 0 |
13/08/2024 |
41
|
12,100 | 40.50 | 42.20 | 40 | 0 | 0 | 0 |
12/08/2024 |
42
|
5,300 | 42.50 | 42.60 | 40 | 0 | 0 | 0 |
09/08/2024 |
42.90
|
16,800 | 43.50 | 43.50 | 42 | 0 | 0 | 0 |
08/08/2024 |
43.50
|
42,800 | 41 | 43.90 | 40.50 | 0 | 0 | 0 |
07/08/2024 |
40.30
|
9,100 | 39.60 | 41.80 | 39.60 | 0 | 0 | 0 |
06/08/2024 |
40.70
|
11,000 | 40.20 | 40.70 | 37.50 | 0 | 0 | 0 |
05/08/2024 |
39
|
24,200 | 39.60 | 42.90 | 35 | 0 | 0 | 0 |
02/08/2024 |
42
|
16,000 | 38.60 | 42 | 36.80 | 0 | 0 | 0 |
01/08/2024 |
38
|
17,100 | 41.60 | 42.60 | 37.40 | 0 | 0 | 0 |
31/07/2024 |
40.80
|
19,300 | 43 | 43 | 40.80 | 0 | 0 | 0 |
30/07/2024 |
43.90
|
17,000 | 45.20 | 45.40 | 42 | 0 | 0 | 0 |
29/07/2024 |
45.50
|
27,400 | 47.10 | 47.10 | 44 | 0 | 0 | 0 |
26/07/2024 |
41.50
|
50,100 | 46 | 46 | 39.80 | 0 | 0 | 0 |
25/07/2024 |
46
|
44,400 | 49.30 | 49.30 | 44.70 | 0 | 0 | 0 |
24/07/2024 |
43
|
21,900 | 42 | 43 | 42 | 0 | 0 | 0 |
23/07/2024 |
38.60
|
22,100 | 33.40 | 38.60 | 33.40 | 0 | 0 | 0 |
22/07/2024 |
33.10
|
24,600 | 36.10 | 36.40 | 32 | 0 | 0 | 0 |
19/07/2024 |
36.40
|
14,700 | 38 | 38 | 35.10 | 0 | 0 | 0 |
18/07/2024 |
38
|
29,900 | 41.10 | 41.10 | 36.80 | 0 | 0 | 0 |
17/07/2024 |
40
|
43,600 | 45.10 | 45.10 | 40 | 0 | 0 | 0 |
16/07/2024 |
43.50
|
32,400 | 47.70 | 53 | 43.20 | 0 | 0 | 0 |
15/07/2024 |
47.10
|
36,000 | 49.80 | 49.80 | 47 | 0 | 0 | 0 |
12/07/2024 |
50
|
49,800 | 51.10 | 52.90 | 49.60 | 0 | 0 | 0 |
11/07/2024 |
50.70
|
17,500 | 52 | 52.80 | 50.50 | 0 | 0 | 0 |
10/07/2024 |
52.60
|
26,600 | 54.50 | 55 | 51.10 | 0 | 0 | 0 |
09/07/2024 |
51.40
|
45,900 | 50.10 | 53 | 50.10 | 0 | 0 | 0 |
08/07/2024 |
52.90
|
43,000 | 53 | 56 | 50 | 0 | 0 | 0 |
05/07/2024 |
53
|
54,400 | 54.80 | 58 | 48.20 | 0 | 0 | 0 |
04/07/2024 |
54.80
|
63,800 | 55 | 55.20 | 52 | 0 | 0 | 0 |
03/07/2024 |
49.10
|
41,500 | 42.70 | 49.10 | 42.70 | 0 | 0 | 0 |
02/07/2024 |
43.30
|
49,500 | 45 | 45 | 41.10 | 0 | 0 | 0 |
01/07/2024 |
45.90
|
62,400 | 49 | 50 | 45.90 | 0 | 0 | 0 |
28/06/2024 |
52.50
|
102,300 | 61.30 | 61.50 | 52.30 | 0 | 0 | 0 |
27/06/2024 |
58.40
|
45,100 | 70 | 70 | 58 | 0 | 0 | 0 |
26/06/2024 |
63.50
|
91,900 | 55.30 | 64.40 | 55.30 | 0 | 0 | 0 |
25/06/2024 |
55
|
123,000 | 62 | 62 | 55 | 0 | 0 | 0 |
24/06/2024 |
62
|
212,500 | 82.20 | 82.30 | 60.90 | 0 | 0 | 0 |
21/06/2024 |
71.60
|
61,400 | 71.60 | 71.60 | 70.80 | 0 | 0 | 0 |
20/06/2024 |
62.40
|
51,300 | 62.40 | 62.40 | 60 | 0 | 0 | 0 |
19/06/2024 |
54.30
|
91,700 | 48 | 54.30 | 48 | 0 | 0 | 0 |
18/06/2024 |
48
|
114,600 | 43.60 | 48 | 43.60 | 0 | 0 | 0 |
17/06/2024 |
43.60
|
83,300 | 39 | 43.80 | 39 | 0 | 0 | 0 |
14/06/2024 |
38.40
|
90,200 | 34 | 38.40 | 34 | 0 | 0 | 0 |
13/06/2024 |
34.20
|
47,800 | 31.70 | 34.20 | 31.60 | 0 | 0 | 0 |
12/06/2024 |
30
|
82,400 | 29.90 | 30.10 | 27.40 | 0 | 0 | 0 |
11/06/2024 |
26.20
|
11,300 | 26.20 | 26.20 | 23.50 | 0 | 0 | 0 |
10/06/2024 |
22.80
|
11,100 | 22.70 | 22.80 | 22.70 | 0 | 0 | 0 |
07/06/2024 |
20.80
|
23,300 | 19 | 20.80 | 19 | 0 | 0 | 0 |
06/06/2024 |
19
|
9,200 | 18.40 | 19.50 | 18.40 | 0 | 0 | 0 |
05/06/2024 |
18.50
|
4,100 | 18.30 | 18.60 | 18.30 | 0 | 0 | 0 |
04/06/2024 |
18.70
|
1,900 | 18.90 | 18.90 | 18.40 | 0 | 0 | 0 |
03/06/2024 |
18.90
|
2,000 | 19 | 19 | 18.40 | 0 | 0 | 0 |
31/05/2024 |
19.10
|
1,500 | 18.60 | 19.10 | 18.60 | 0 | 0 | 0 |
30/05/2024 |
18.30
|
6,200 | 18.40 | 18.80 | 18.30 | 0 | 0 | 0 |
29/05/2024 |
19.10
|
13,600 | 19.10 | 19.10 | 18.10 | 0 | 0 | 0 |
28/05/2024 |
18.90
|
8,100 | 19.70 | 19.80 | 18.70 | 0 | 0 | 0 |
27/05/2024 |
19
|
4,400 | 20 | 20 | 19 | 0 | 0 | 0 |
24/05/2024 |
19.60
|
8,900 | 19.30 | 21 | 19.10 | 0 | 0 | 0 |
23/05/2024 |
20
|
15,000 | 17.70 | 20 | 17.70 | 0 | 0 | 0 |
22/05/2024 |
17.70
|
3,400 | 17.70 | 17.80 | 17.70 | 0 | 0 | 0 |
21/05/2024 |
17.80
|
10,300 | 17.60 | 18 | 17.60 | 0 | 0 | 0 |
20/05/2024 |
17.60
|
900 | 17.60 | 17.60 | 17.60 | 0 | 0 | 0 |
17/05/2024 |
17.80
|
1,507 | 17.20 | 17.80 | 17.20 | 0 | 0 | 0 |
16/05/2024 |
17.30
|
800 | 17 | 17.30 | 16.90 | 0 | 0 | 0 |
15/05/2024 |
17.30
|
100 | 17.30 | 17.30 | 17.30 | 0 | 0 | 0 |
14/05/2024 |
17.40
|
100 | 17.40 | 17.40 | 17.40 | 0 | 0 | 0 |
13/05/2024 |
17.50
|
2,000 | 17 | 17.60 | 17 | 0 | 0 | 0 |
10/05/2024 |
17.50
|
501 | 17.70 | 17.80 | 17.50 | 0 | 0 | 0 |
09/05/2024 |
17.30
|
2,000 | 16.80 | 17.50 | 16.80 | 0 | 0 | 0 |
08/05/2024 |
16.80
|
1,100 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 |
07/05/2024 |
16.70
|
1,000 | 16.70 | 16.70 | 16.70 | 0 | 0 | 0 |
06/05/2024 |
16.70
|
0 | 16.70 | 16.70 | 16.70 | 0 | 0 | 0 |
03/05/2024 |
17
|
1,300 | 17 | 17 | 16.50 | 0 | 0 | 0 |
02/05/2024 |
17.40
|
121 | 17.40 | 17.40 | 17.40 | 0 | 0 | 0 |
26/04/2024 |
17.40
|
610 | 17.50 | 17.50 | 17.40 | 0 | 0 | 0 |