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) |
-0.90 | -3.38% | 395,500 | 1,400 | 0.0 |
25.30
27.50
25.70
|
2 tháng
(2024-07-22) |
-2.20 | -7.89% | 866,500 | 100 | -0.0 |
24.70
28
25.70
|
3 tháng
(2024-06-21) |
-5.80 | -18.41% | 1,706,400 | 43,900 | 1.2 |
24.70
31.50
25.70
|
6 tháng
(2024-03-25) |
-1.50 | -5.51% | 5,061,900 | -983,019 | -34.0 |
24.70
38.80
25.70
|
12 tháng
(2023-09-25) |
-2.80 | -9.82% | 5,762,500 | -872,719 | -30.3 |
22
38.80
25.70
|
24 tháng
(2022-09-30) |
-29.50 | -53.44% | 7,461,795 | -400,449 | -13.1 |
22
55.20
25.70
|
36 tháng
(2021-10-05) |
-59.75 | -69.93% | 9,491,388 | -23,053,228 | -2,522.1 |
22
91.12
25.70
|
60 tháng
(2019-12-09) |
-40.30 | -61.06% | 23,504,675 | -20,762,193 | -2,393.9 |
22
91.12
25.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
09/09/2020 |
39.66
|
7,000 | 39.66 | 39.85 | 39.66 | 0 | 0 | 0 |
08/09/2020 |
39.66
|
1,500 | 40.04 | 40.60 | 39.66 | 0 | 0 | 0 |
07/09/2020 |
40.04
|
6,285 | 39.85 | 40.04 | 39.66 | 0 | 0 | 0 |
04/09/2020 |
39.85
|
7,100 | 39.75 | 39.85 | 39.66 | 0 | 0 | 0 |
03/09/2020 |
39.75
|
21,300 | 40.32 | 40.32 | 39.66 | 0 | 0 | 0 |
01/09/2020 |
40.32
|
11,205 | 40.32 | 40.60 | 39.38 | 0 | 0 | 0 |
31/08/2020 |
40.32
|
6,600 | 40.32 | 40.32 | 40.13 | 0 | 0 | 0 |
28/08/2020 |
40.32
|
12,930 | 40.51 | 40.60 | 40.23 | 0 | 0 | 0 |
27/08/2020 |
40.51
|
27,263 | 40.41 | 40.60 | 37.77 | 0 | 0 | 0 |
26/08/2020 |
40.41
|
7,000 | 40.79 | 40.79 | 40.32 | 0 | 0 | 0 |
25/08/2020 |
40.79
|
7,355 | 40.89 | 40.89 | 40.70 | 0 | 0 | 0 |
24/08/2020 |
40.89
|
4,018 | 40.04 | 41.07 | 40.60 | 0 | 0 | 0 |
21/08/2020 |
40.04
|
3,065 | 40.51 | 40.51 | 39.66 | 0 | 0 | 0 |
20/08/2020 |
40.51
|
4,000 | 40.51 | 40.60 | 39.85 | 0 | 0 | 0 |
19/08/2020 |
40.51
|
1,010 | 40.04 | 40.51 | 39.94 | 0 | 0 | 0 |
18/08/2020 |
40.04
|
7,605 | 40.13 | 40.13 | 39.75 | 0 | 0 | 0 |
17/08/2020 |
40.13
|
9,680 | 40.79 | 40.79 | 40.13 | 100 | 0 | 0.0 |
14/08/2020 |
40.79
|
3,902 | 41.07 | 41.07 | 40.51 | 0 | 0 | 0 |
13/08/2020 |
41.07
|
7,126 | 40.79 | 41.07 | 40.70 | 0 | 0 | 0 |
12/08/2020 |
40.79
|
8,018 | 40.98 | 41.55 | 40.70 | 0 | 0 | 0 |
11/08/2020 |
40.98
|
19,310 | 41.07 | 44.38 | 40.79 | 0 | 0 | 0 |
10/08/2020 |
41.07
|
5,655 | 40.79 | 41.07 | 40.60 | 0 | 0 | 0 |
07/08/2020 |
40.79
|
9,010 | 40.89 | 40.98 | 40.60 | 0 | 0 | 0 |
06/08/2020 |
40.89
|
10,610 | 41.07 | 45.32 | 40.60 | 0 | 0 | 0 |
05/08/2020 |
41.07
|
14,650 | 41.17 | 41.17 | 36.83 | 0 | 0 | 0 |
04/08/2020 |
41.17
|
16,778 | 40.70 | 41.17 | 40.89 | 0 | 0 | 0 |
03/08/2020 |
40.70
|
10,530 | 39.66 | 45.32 | 39.75 | 0 | 0 | 0 |
31/07/2020 |
39.66
|
12,700 | 40.51 | 40.60 | 39.19 | 0 | 0 | 0 |
30/07/2020 |
40.51
|
16,460 | 38.71 | 41.07 | 39.66 | 0 | 0 | 0 |
29/07/2020 |
38.71
|
13,800 | 40.98 | 46.27 | 38.71 | 0 | 0 | 0 |
28/07/2020 |
40.98
|
12,310 | 37.77 | 41.36 | 38.90 | 0 | 0 | 0 |
27/07/2020 |
37.77
|
19,810 | 40.60 | 40.60 | 36.83 | 0 | 0 | 0 |
24/07/2020 |
40.60
|
26,800 | 43.44 | 43.53 | 40.60 | 0 | 0 | 0 |
23/07/2020 |
43.44
|
3,000 | 44.47 | 44.47 | 43.44 | 0 | 0 | 0 |
22/07/2020 |
44.47
|
12,400 | 45.23 | 45.23 | 44.38 | 0 | 0 | 0 |
21/07/2020 |
45.23
|
10,328 | 44.66 | 45.23 | 44.38 | 0 | 0 | 0 |
20/07/2020 |
44.66
|
6,840 | 45.14 | 45.80 | 42.96 | 0 | 0 | 0 |
17/07/2020 |
45.14
|
16,310 | 45.14 | 45.32 | 44.66 | 0 | 0 | 0 |
16/07/2020 |
45.14
|
13,940 | 44.85 | 45.14 | 44.38 | 0 | 0 | 0 |
15/07/2020 |
44.85
|
10,130 | 45.32 | 45.32 | 44.85 | 0 | 0 | 0 |
14/07/2020 |
45.32
|
15,100 | 45.70 | 45.70 | 44.95 | 0 | 0 | 0 |
13/07/2020 |
45.70
|
11,370 | 45.61 | 46.27 | 45.04 | 0 | 0 | 0 |
10/07/2020 |
45.61
|
1,230 | 46.17 | 46.36 | 45.61 | 0 | 0 | 0 |
09/07/2020 |
46.17
|
13,825 | 45.89 | 46.17 | 45.51 | 0 | 0 | 0 |
08/07/2020 |
45.89
|
9,900 | 45.89 | 46.08 | 45.61 | 0 | 0 | 0 |
07/07/2020 |
45.89
|
5,749 | 45.89 | 46.74 | 45.89 | 0 | 0 | 0 |
06/07/2020 |
45.89
|
21,730 | 45.32 | 46.65 | 45.70 | 0 | 0 | 0 |
03/07/2020 |
45.32
|
4,636 | 45.32 | 45.70 | 38.53 | 0 | 0 | 0 |
02/07/2020 |
45.32
|
28,140 | 45.51 | 45.80 | 44.95 | 0 | 0 | 0 |
01/07/2020 |
45.51
|
4,355 | 44.00 | 45.51 | 37.96 | 0 | 0 | 0 |
30/06/2020 |
44.00
|
9,500 | 44.85 | 45.80 | 43.91 | 0 | 0 | 0 |
29/06/2020 |
44.85
|
25,802 | 46.27 | 46.27 | 44.19 | 0 | 0 | 0 |
26/06/2020 |
46.27
|
20,170 | 46.74 | 47.68 | 46.27 | 0 | 0 | 0 |
25/06/2020 |
46.74
|
7,450 | 47.12 | 47.97 | 45.80 | 0 | 0 | 0 |
24/06/2020 |
47.12
|
18,260 | 47.97 | 48.91 | 47.02 | 0 | 0 | 0 |
23/06/2020 |
47.97
|
52,508 | 46.27 | 49.57 | 46.08 | 0 | 0 | 0 |
22/06/2020 |
46.27
|
10,151 | 45.80 | 46.74 | 45.89 | 0 | 200 | -0.0 |
19/06/2020 |
45.80
|
37,305 | 45.80 | 47.21 | 45.70 | 0 | 0 | 0 |
18/06/2020 |
45.80
|
27,400 | 45.80 | 45.89 | 44.38 | 0 | 0 | 0 |
17/06/2020 |
45.80
|
2,150 | 45.89 | 47.21 | 44.95 | 0 | 0 | 0 |
16/06/2020 |
45.89
|
9,320 | 44.38 | 47.59 | 45.04 | 0 | 0 | 0 |
15/06/2020 |
44.38
|
24,120 | 45.61 | 46.27 | 44.38 | 700 | 0 | 0.0 |
12/06/2020 |
45.61
|
59,880 | 45.32 | 46.27 | 40.70 | 0 | 0 | 0 |
11/06/2020 |
45.32
|
69,135 | 48.82 | 49.76 | 44.38 | 200 | 0 | 0.0 |
10/06/2020 |
48.82
|
19,404 | 49.10 | 50.05 | 48.16 | 0 | 0 | 0 |
09/06/2020 |
49.10
|
38,392 | 49.48 | 49.57 | 48.72 | 600 | 0 | 0.0 |
08/06/2020 |
49.48
|
66,710 | 48.91 | 50.99 | 48.82 | 0 | 0 | 0 |
05/06/2020 |
48.91
|
23,774 | 49.10 | 49.10 | 48.16 | 0 | 0 | 0 |
04/06/2020 |
49.10
|
77,949 | 50.99 | 50.99 | 48.63 | 0 | 0 | 0 |
03/06/2020 |
50.99
|
11,654 | 50.61 | 51.74 | 50.52 | 0 | 0 | 0 |
02/06/2020 |
50.61
|
118,613 | 50.99 | 52.41 | 50.61 | 0 | 0 | 0 |
01/06/2020 |
50.99
|
197,913 | 47.31 | 51.65 | 47.59 | 1,000 | 0 | 0.1 |
29/05/2020 |
47.31
|
17,156 | 47.40 | 47.68 | 47.31 | 0 | 0 | 0 |
28/05/2020 |
47.40
|
43,015 | 47.59 | 48.16 | 47.31 | 0 | 0 | 0 |
27/05/2020 |
47.59
|
14,505 | 48.16 | 48.16 | 47.59 | 0 | 0 | 0 |
26/05/2020 |
48.16
|
17,580 | 47.78 | 48.63 | 47.21 | 0 | 0 | 0 |
25/05/2020 |
47.78
|
20,985 | 47.78 | 48.06 | 46.93 | 3,000 | 0 | 0.2 |
22/05/2020 |
47.78
|
20,550 | 48.44 | 48.63 | 47.50 | 0 | 0 | 0 |
21/05/2020 |
48.44
|
28,322 | 48.91 | 49.10 | 48.16 | 0 | 0 | 0 |
20/05/2020 |
48.91
|
30,002 | 48.82 | 48.91 | 48.06 | 0 | 0 | 0 |
19/05/2020 |
48.82
|
37,661 | 49.01 | 49.95 | 48.53 | 0 | 0 | 0 |
18/05/2020 |
49.01
|
24,650 | 49.10 | 50.05 | 48.16 | 0 | 0 | 0 |
15/05/2020 |
49.10
|
36,265 | 50.05 | 51.84 | 49.10 | 1,000 | 0 | 0.1 |
14/05/2020 |
50.05
|
72,106 | 47.87 | 51.93 | 47.40 | 0 | 0 | 0 |
13/05/2020 |
47.87
|
24,453 | 48.25 | 48.82 | 47.21 | 0 | 0 | 0 |
12/05/2020 |
48.25
|
25,800 | 48.63 | 49.57 | 48.16 | 0 | 0 | 0 |
11/05/2020 |
48.63
|
22,762 | 47.87 | 49.86 | 47.68 | 0 | 0 | 0 |
08/05/2020 |
47.87
|
31,985 | 47.21 | 49.10 | 47.50 | 0 | 0 | 0 |
07/05/2020 |
47.21
|
19,852 | 47.21 | 48.16 | 46.46 | 0 | 0 | 0 |
06/05/2020 |
47.21
|
16,400 | 46.17 | 47.21 | 45.80 | 0 | 300 | 0 |
05/05/2020 |
46.17
|
45,620 | 47.12 | 47.21 | 45.80 | 0 | 700 | -0.0 |
04/05/2020 |
47.12
|
25,040 | 49.76 | 49.86 | 46.36 | 0 | 0 | 0 |
29/04/2020 |
49.76
|
20,323 | 51.46 | 51.74 | 49.57 | 0 | 1,300 | -0.1 |
28/04/2020 |
51.46
|
74,650 | 48.44 | 51.46 | 46.93 | 0 | 0 | 0 |
27/04/2020 |
48.44
|
22,484 | 50.52 | 50.52 | 47.68 | 0 | 100 | -0.0 |
24/04/2020 |
50.52
|
10,700 | 49.76 | 50.52 | 49.10 | 0 | 200 | -0.0 |
23/04/2020 |
49.76
|
11,538 | 47.97 | 50.99 | 47.40 | 0 | 0 | 0 |
22/04/2020 |
47.97
|
34,356 | 50.05 | 50.05 | 45.32 | 0 | 400 | -0.0 |
21/04/2020 |
50.05
|
53,003 | 51.93 | 52.88 | 48.25 | 0 | 5,300 | -0.3 |
20/04/2020 |
51.93
|
72,301 | 56.47 | 56.56 | 51.46 | 0 | 200 | -0.0 |