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) |
0.20 | 0.36% | 157,100 | -42,000 | -2.3 |
54.80
55.50
55.20
|
2 tháng
(2024-07-22) |
-1.60 | -2.81% | 368,500 | -81,699 | -4.5 |
54.30
57
55.20
|
3 tháng
(2024-06-21) |
-2 | -3.48% | 678,900 | -87,699 | -4.8 |
54.30
58.40
55.20
|
6 tháng
(2024-03-25) |
-1.50 | -2.64% | 1,388,800 | -145,994 | -8.1 |
54.30
58.40
55.20
|
12 tháng
(2023-09-25) |
5.76 | 11.61% | 3,707,600 | -265,394 | -14.5 |
48.52
58.40
55.20
|
24 tháng
(2022-09-30) |
9.71 | 21.26% | 7,947,000 | -582,367 | -32.4 |
41.77
58.40
55.20
|
36 tháng
(2021-10-05) |
18.84 | 51.53% | 11,049,800 | -291,334 | -18.0 |
36.56
58.40
55.20
|
60 tháng
(2019-10-16) |
12.69 | 29.70% | 17,941,500 | -670,595 | -34.7 |
32.52
58.40
55.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
18/09/2020 |
35.71
|
21,690 | 36.15 | 36.15 | 35.55 | 7,280 | 0 | 0.3 |
17/09/2020 |
36.15
|
3,610 | 36.19 | 36.27 | 35.87 | 20 | 0 | 0.0 |
16/09/2020 |
36.19
|
10,690 | 35.99 | 36.19 | 35.87 | 3,020 | 0 | 0.1 |
15/09/2020 |
35.99
|
13,240 | 35.99 | 36.35 | 35.87 | 0 | 0 | 0 |
14/09/2020 |
35.99
|
19,690 | 35.03 | 36.03 | 35.07 | 40 | 70 | -0.0 |
11/09/2020 |
35.03
|
9,500 | 34.75 | 35.07 | 34.71 | 120 | 0 | 0.0 |
10/09/2020 |
34.75
|
21,740 | 34.91 | 34.99 | 34.60 | 20 | 30 | -0.0 |
09/09/2020 |
34.91
|
12,150 | 34.83 | 35.07 | 34.75 | 30 | 0 | 0.0 |
08/09/2020 |
34.83
|
5,060 | 34.67 | 34.83 | 34.67 | 20 | 0 | 0.0 |
07/09/2020 |
34.67
|
8,080 | 34.67 | 34.95 | 34.67 | 110 | 500 | -0.0 |
04/09/2020 |
34.67
|
8,940 | 34.95 | 34.95 | 34.52 | 500 | 0 | 0.0 |
03/09/2020 |
34.95
|
7,700 | 34.91 | 35.07 | 34.67 | 0 | 0 | 0 |
01/09/2020 |
34.91
|
9,030 | 34.67 | 34.99 | 34.32 | 20 | 0 | 0.0 |
31/08/2020 |
34.67
|
7,540 | 34.91 | 35.27 | 34.52 | 0 | 0 | 0 |
28/08/2020 |
34.91
|
9,830 | 34.44 | 35.03 | 34.52 | 0 | 210 | -0.0 |
27/08/2020 |
34.44
|
3,900 | 34.48 | 34.83 | 34.36 | 10 | 0 | 0.0 |
26/08/2020 |
34.48
|
2,740 | 34.67 | 34.67 | 34.36 | 0 | 0 | 0 |
25/08/2020 |
34.67
|
11,890 | 34.67 | 34.75 | 34.52 | 0 | 1,000 | -0.0 |
24/08/2020 |
34.67
|
7,680 | 34.60 | 34.83 | 34.60 | 30 | 200 | -0.0 |
21/08/2020 |
34.60
|
6,960 | 34.75 | 34.75 | 34.60 | 0 | 390 | -0.0 |
20/08/2020 |
34.75
|
4,100 | 34.91 | 34.91 | 34.67 | 0 | 110 | -0.0 |
19/08/2020 |
34.91
|
12,150 | 35.03 | 35.03 | 34.36 | 350 | 1,010 | -0.0 |
18/08/2020 |
35.03
|
1,880 | 34.99 | 35.23 | 34.36 | 500 | 0 | 0.0 |
17/08/2020 |
34.99
|
6,890 | 35.79 | 35.79 | 34.67 | 1,400 | 0 | 0.1 |
14/08/2020 |
35.79
|
20,900 | 34.00 | 35.79 | 33.92 | 1,240 | 0 | 0.1 |
13/08/2020 |
34.00
|
10,880 | 33.88 | 34.20 | 33.88 | 0 | 0 | 0 |
12/08/2020 |
33.88
|
10,920 | 33.88 | 34.12 | 33.44 | 10 | 6,000 | -0.3 |
11/08/2020 |
33.88
|
8,630 | 33.96 | 33.96 | 33.48 | 0 | 6,000 | -0.3 |
10/08/2020 |
33.96
|
7,550 | 33.68 | 34.12 | 33.80 | 0 | 0 | 0 |
07/08/2020 |
33.68
|
7,950 | 33.64 | 34.20 | 33.56 | 30 | 0 | 0.0 |
06/08/2020 |
33.64
|
13,890 | 33.52 | 33.88 | 33.52 | 660 | 0 | 0.0 |
05/08/2020 |
33.52
|
13,490 | 33.04 | 34.24 | 33.00 | 0 | 0 | 0 |
04/08/2020 |
33.04
|
10,320 | 32.68 | 33.24 | 32.68 | 0 | 410 | -0.0 |
03/08/2020 |
32.68
|
9,420 | 32.52 | 32.68 | 31.92 | 140 | 1,320 | -0.0 |
31/07/2020 |
32.52
|
14,390 | 33.12 | 33.12 | 31.88 | 0 | 6,000 | -0.2 |
30/07/2020 |
33.12
|
11,010 | 32.60 | 33.40 | 32.60 | 1,200 | 4,700 | -0.1 |
29/07/2020 |
32.60
|
22,450 | 33.48 | 33.84 | 32.56 | 1,200 | 4,700 | -0.1 |
28/07/2020 |
33.48
|
23,280 | 33.32 | 33.72 | 33.00 | 3,000 | 0 | 0.1 |
27/07/2020 |
33.32
|
29,850 | 35.47 | 35.47 | 33.32 | 1,650 | 0 | 0.1 |
24/07/2020 |
35.47
|
10,420 | 36.27 | 36.59 | 35.15 | 10 | 0 | 0.0 |
23/07/2020 |
36.27
|
16,420 | 35.87 | 36.43 | 35.87 | 100 | 0 | 0.0 |
22/07/2020 |
35.87
|
15,600 | 36.67 | 37.07 | 35.87 | 100 | 0 | 0.0 |
21/07/2020 |
36.67
|
3,410 | 36.67 | 36.67 | 36.63 | 0 | 0 | 0 |
20/07/2020 |
36.67
|
15,830 | 36.63 | 36.75 | 36.59 | 0 | 0 | 0 |
17/07/2020 |
36.63
|
11,980 | 36.63 | 36.67 | 36.59 | 0 | 0 | 0 |
16/07/2020 |
36.63
|
5,010 | 36.67 | 36.75 | 36.51 | 0 | 0 | 0 |
15/07/2020 |
36.67
|
6,530 | 36.75 | 36.83 | 36.67 | 110 | 0 | 0.0 |
14/07/2020 |
36.75
|
620 | 36.79 | 36.83 | 36.71 | 10 | 0 | 0.0 |
13/07/2020 |
36.79
|
2,740 | 36.67 | 36.91 | 36.59 | 0 | 570 | -0.0 |
10/07/2020 |
36.67
|
2,410 | 36.91 | 36.99 | 36.67 | 0 | 510 | -0.0 |
09/07/2020 |
36.91
|
3,610 | 36.83 | 36.91 | 36.75 | 100 | 0 | 0.0 |
08/07/2020 |
36.83
|
14,710 | 36.87 | 36.87 | 36.71 | 0 | 0 | 0 |
07/07/2020 |
36.87
|
14,090 | 36.75 | 36.87 | 36.75 | 1,000 | 0 | 0.0 |
06/07/2020 |
36.75
|
3,560 | 36.59 | 36.75 | 36.59 | 0 | 0 | 0 |
03/07/2020 |
36.59
|
4,750 | 36.67 | 36.75 | 36.59 | 440 | 0 | 0.0 |
02/07/2020 |
36.67
|
2,470 | 36.67 | 36.67 | 36.67 | 0 | 0 | 0 |
01/07/2020 |
36.67
|
2,940 | 36.35 | 36.99 | 35.95 | 0 | 0 | 0 |
30/06/2020 |
36.35
|
3,580 | 36.35 | 37.23 | 36.35 | 10 | 0 | 0.0 |
29/06/2020 |
36.35
|
11,490 | 37.07 | 37.07 | 36.31 | 10 | 0 | 0.0 |
26/06/2020 |
37.07
|
3,150 | 37.31 | 37.31 | 36.91 | 10 | 0 | 0.0 |
25/06/2020 |
37.31
|
2,820 | 37.39 | 37.39 | 36.67 | 0 | 0 | 0 |
24/06/2020 |
37.39
|
2,590 | 37.39 | 37.46 | 37.27 | 0 | 0 | 0 |
23/06/2020 |
37.39
|
3,380 | 37.39 | 38.10 | 37.39 | 110 | 0 | 0.0 |
22/06/2020 |
37.39
|
13,660 | 37.11 | 37.62 | 37.39 | 70 | 0 | 0.0 |
19/06/2020 |
37.11
|
3,060 | 37.23 | 37.39 | 36.99 | 0 | 180 | -0.0 |
18/06/2020 |
37.23
|
2,110 | 36.99 | 37.23 | 36.83 | 0 | 1,350 | -0.1 |
17/06/2020 |
36.99
|
7,030 | 36.99 | 37.31 | 36.67 | 20 | 0 | 0.0 |
16/06/2020 |
36.99
|
7,130 | 37.31 | 37.31 | 36.75 | 0 | 0 | 0 |
15/06/2020 |
37.31
|
14,820 | 36.75 | 37.31 | 36.35 | 1,520 | 0 | 0.1 |
12/06/2020 |
36.75
|
26,580 | 37.46 | 37.46 | 35.07 | 0 | 0 | 0 |
11/06/2020 |
37.46
|
12,400 | 38.34 | 38.34 | 37.46 | 20 | 0 | 0.0 |
10/06/2020 |
38.34
|
25,820 | 38.50 | 38.66 | 38.26 | 0 | 0 | 0 |
09/06/2020 |
38.50
|
28,140 | 37.94 | 38.66 | 38.10 | 0 | 0 | 0 |
08/06/2020 |
37.94
|
20,530 | 37.82 | 38.10 | 37.78 | 0 | 0 | 0 |
05/06/2020 |
37.82
|
10,070 | 37.70 | 38.06 | 37.62 | 300 | 0 | 0.0 |
04/06/2020 |
37.70
|
11,730 | 37.62 | 37.74 | 37.58 | 200 | 1,500 | -0.1 |
03/06/2020 |
37.62
|
9,370 | 37.66 | 37.66 | 37.62 | 0 | 0 | 0 |
02/06/2020 |
37.66
|
15,550 | 37.86 | 37.86 | 37.62 | 0 | 3,740 | -0.2 |
01/06/2020 |
37.86
|
10,930 | 37.70 | 38.26 | 37.46 | 0 | 0 | 0 |
29/05/2020 |
37.70
|
8,190 | 37.94 | 37.94 | 37.66 | 0 | 0 | 0 |
28/05/2020 |
37.94
|
3,690 | 38.10 | 38.26 | 37.46 | 0 | 850 | -0.0 |
27/05/2020 |
38.10
|
26,000 | 37.86 | 38.74 | 38.02 | 0 | 0 | 0 |
26/05/2020 |
37.86
|
11,430 | 37.78 | 37.86 | 37.50 | 0 | 0 | 0 |
25/05/2020 |
37.78
|
18,740 | 37.86 | 37.86 | 37.78 | 4,060 | 0 | 0.2 |
22/05/2020 |
37.86
|
19,740 | 37.74 | 38.02 | 37.74 | 0 | 0 | 0 |
21/05/2020 |
37.74
|
21,770 | 37.54 | 38.18 | 37.54 | 0 | 0 | 0 |
20/05/2020 |
37.54
|
11,710 | 37.94 | 38.02 | 37.46 | 0 | 0 | 0 |
19/05/2020 |
37.94
|
14,890 | 37.70 | 38.18 | 37.78 | 1,600 | 0 | 0.1 |
18/05/2020 |
37.70
|
9,770 | 37.46 | 38.10 | 37.46 | 0 | 0 | 0 |
15/05/2020 |
37.46
|
29,520 | 37.78 | 38.02 | 37.39 | 0 | 0 | 0 |
14/05/2020 |
37.78
|
18,190 | 38.50 | 38.50 | 37.78 | 710 | 5,530 | -0.2 |
13/05/2020 |
38.50
|
40,780 | 38.66 | 38.82 | 37.54 | 1,100 | 5,000 | -0.2 |
12/05/2020 |
38.66
|
32,840 | 36.75 | 38.74 | 37.07 | 50 | 0 | 0.0 |
11/05/2020 |
36.75
|
43,870 | 36.51 | 36.75 | 36.51 | 0 | 17,560 | -0.8 |
08/05/2020 |
36.51
|
37,950 | 36.27 | 36.99 | 36.27 | 0 | 6,140 | -0.3 |
07/05/2020 |
36.27
|
50,530 | 35.47 | 36.67 | 35.47 | 0 | 0 | 0 |
06/05/2020 |
35.47
|
15,440 | 35.47 | 35.55 | 35.39 | 200 | 0 | 0.0 |
05/05/2020 |
35.47
|
15,500 | 35.55 | 35.63 | 35.23 | 0 | 0 | 0 |
04/05/2020 |
35.55
|
18,720 | 35.71 | 35.71 | 35.43 | 0 | 0 | 0 |
29/04/2020 |
35.71
|
12,680 | 35.47 | 35.79 | 35.47 | 0 | 0 | 0 |