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) |
0.10 | 0.24% | 75,900 | -2,000 | -0.1 |
40.30
43.20
42
|
2 tháng
(2024-07-22) |
4.40 | 11.70% | 458,800 | -8,800 | -0.3 |
37.10
43.20
42
|
3 tháng
(2024-06-21) |
1.50 | 3.70% | 717,200 | 8,490 | 0.4 |
37.10
43.20
42
|
6 tháng
(2024-03-25) |
7.34 | 21.19% | 1,971,200 | -91,010 | -3.3 |
34
43.20
42
|
12 tháng
(2023-09-25) |
6.03 | 16.76% | 3,248,400 | 148,290 | 5.4 |
32.40
43.20
42
|
24 tháng
(2022-09-30) |
6.32 | 17.73% | 7,622,750 | 141,290 | 7.0 |
26.17
43.20
42
|
36 tháng
(2021-10-05) |
5.35 | 14.59% | 10,418,929 | 775,090 | 35.5 |
26.17
43.32
42
|
60 tháng
(2019-10-16) |
2.89 | 7.39% | 18,723,940 | -2,764,528 | -59.9 |
24.73
43.32
42
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
23/04/2020 |
30.84
|
8,403 | 30.92 | 30.92 | 30.39 | 0 | 0 | 0 |
22/04/2020 |
30.92
|
85,800 | 30.17 | 30.99 | 30.54 | 0 | 51,600 | -2.1 |
21/04/2020 |
30.17
|
8,460 | 30.54 | 32.18 | 30.17 | 0 | 3,000 | -0.1 |
20/04/2020 |
30.54
|
8,000 | 30.84 | 32.03 | 30.39 | 0 | 0 | 0 |
17/04/2020 |
30.84
|
13,000 | 30.77 | 31.14 | 29.28 | 0 | 2,000 | -0.1 |
16/04/2020 |
30.77
|
12,700 | 31.07 | 32.33 | 30.69 | 0 | 6,100 | -0.3 |
15/04/2020 |
31.07
|
5,930 | 30.92 | 31.07 | 30.54 | 0 | 3,900 | -0.2 |
14/04/2020 |
30.92
|
6,740 | 30.92 | 33.45 | 30.69 | 4,100 | 2,000 | 0.1 |
13/04/2020 |
30.92
|
13,800 | 31.14 | 33.45 | 30.69 | 5,800 | 4,000 | 0.1 |
10/04/2020 |
31.14
|
8,220 | 30.99 | 31.21 | 31.14 | 0 | 0 | 0 |
09/04/2020 |
30.99
|
4,400 | 31.14 | 31.14 | 30.84 | 0 | 0 | 0 |
08/04/2020 |
31.14
|
3,000 | 30.54 | 31.29 | 30.92 | 0 | 0 | 0 |
07/04/2020 |
30.54
|
9,000 | 30.54 | 31.29 | 30.39 | 0 | 0 | 0 |
06/04/2020 |
30.54
|
5,240 | 29.80 | 30.92 | 30.10 | 100 | 0 | 0.0 |
03/04/2020 |
29.80
|
2,820 | 28.76 | 29.80 | 28.68 | 100 | 0 | 0.0 |
01/04/2020 |
28.76
|
1,600 | 29.80 | 30.39 | 28.38 | 100 | 0 | 0.0 |
31/03/2020 |
29.80
|
2,600 | 28.83 | 31.88 | 28.83 | 1,300 | 0 | 0.1 |
30/03/2020 |
28.83
|
12,300 | 29.50 | 29.50 | 28.83 | 3,000 | 0 | 0.1 |
27/03/2020 |
29.50
|
300 | 28.76 | 32.56 | 29.43 | 100 | 0 | 0.0 |
26/03/2020 |
28.76
|
24,415 | 29.05 | 29.80 | 28.76 | 3,000 | 7,900 | -0.2 |
25/03/2020 |
29.05
|
11,900 | 28.46 | 32.78 | 29.05 | 0 | 0 | 0 |
24/03/2020 |
28.46
|
1,010 | 26.82 | 28.90 | 28.31 | 0 | 0 | 0 |
23/03/2020 |
26.82
|
25,031 | 30.77 | 30.77 | 26.82 | 0 | 16,500 | -0.6 |
20/03/2020 |
30.77
|
3,900 | 29.50 | 30.92 | 29.58 | 0 | 0 | 0 |
19/03/2020 |
29.50
|
17,714 | 31.66 | 31.96 | 29.50 | 0 | 0 | 0 |
18/03/2020 |
31.66
|
6,700 | 30.84 | 32.03 | 31.66 | 0 | 0 | 0 |
17/03/2020 |
30.84
|
700 | 31.29 | 31.66 | 30.84 | 0 | 0 | 0 |
16/03/2020 |
31.29
|
3,200 | 30.54 | 32.03 | 31.29 | 0 | 0 | 0 |
13/03/2020 |
30.54
|
9,610 | 33.15 | 33.15 | 29.80 | 0 | 2,200 | -0.1 |
12/03/2020 |
33.15
|
4,901 | 35.01 | 35.01 | 33.15 | 0 | 0 | 0 |
11/03/2020 |
35.01
|
1,500 | 35.01 | 35.01 | 35.01 | 0 | 0 | 0 |
10/03/2020 |
35.01
|
100 | 33.52 | 35.01 | 35.01 | 0 | 0 | 0 |
09/03/2020 |
33.52
|
4,951 | 37.32 | 37.32 | 33.52 | 0 | 0 | 0 |
06/03/2020 |
37.32
|
10 | 38.14 | 38.14 | 37.32 | 0 | 0 | 0 |
05/03/2020 |
38.14
|
11,900 | 37.84 | 38.14 | 36.58 | 10,100 | 7,600 | 0.1 |
04/03/2020 |
37.84
|
11,400 | 37.25 | 37.84 | 36.50 | 10,100 | 0 | 0.5 |
03/03/2020 |
37.25
|
15,912 | 36.88 | 37.25 | 35.76 | 10,000 | 11,100 | -0.1 |
02/03/2020 |
36.88
|
501 | 38.14 | 38.14 | 36.88 | 0 | 0 | 0 |
28/02/2020 |
38.14
|
800 | 35.39 | 38.14 | 37.03 | 800 | 100 | 0.0 |
27/02/2020 |
35.39
|
26,211 | 36.21 | 37.70 | 35.39 | 10,100 | 26,000 | -0.8 |
26/02/2020 |
36.21
|
5,560 | 37.47 | 37.47 | 36.21 | 0 | 5,300 | -0.3 |
25/02/2020 |
37.47
|
5,000 | 37.70 | 37.70 | 34.27 | 0 | 0 | 0 |
24/02/2020 |
37.70
|
6,400 | 37.62 | 37.99 | 37.40 | 0 | 0 | 0 |
21/02/2020 |
37.62
|
7,850 | 37.99 | 37.99 | 37.62 | 0 | 7,850 | -0.4 |
20/02/2020 |
37.99
|
4,150 | 39.48 | 39.48 | 37.99 | 0 | 4,150 | -0.2 |
19/02/2020 |
39.48
|
11,300 | 38.14 | 40.15 | 37.99 | 6,100 | 2,000 | 0.2 |
18/02/2020 |
38.14
|
10,120 | 37.99 | 38.14 | 37.62 | 10,000 | 500 | 0.5 |
17/02/2020 |
37.99
|
0 | 37.99 | 37.99 | 37.99 | 0 | 0 | 0 |
14/02/2020 |
37.99
|
15,425 | 37.47 | 38.14 | 37.99 | 10,000 | 2,500 | 0.4 |
13/02/2020 |
37.47
|
7,724 | 37.99 | 38.14 | 37.47 | 0 | 100 | -0.0 |
12/02/2020 |
37.99
|
22,220 | 37.92 | 38.14 | 37.77 | 10,000 | 3,000 | 0.4 |
11/02/2020 |
37.92
|
800 | 37.99 | 37.99 | 37.92 | 0 | 0 | 0 |
10/02/2020 |
37.99
|
18,346 | 37.99 | 39.11 | 37.77 | 10,100 | 0 | 0.5 |
07/02/2020 |
37.99
|
15,500 | 37.99 | 39.26 | 37.99 | 7,900 | 0 | 0.4 |
06/02/2020 |
37.99
|
7,800 | 37.84 | 43.21 | 37.99 | 100 | 0 | 0.0 |
05/02/2020 |
37.84
|
4,729 | 37.99 | 38.14 | 37.84 | 2,500 | 0 | 0.1 |
04/02/2020 |
37.99
|
2,500 | 37.62 | 39.41 | 37.99 | 100 | 0 | 0.0 |
03/02/2020 |
37.62
|
8,501 | 39.11 | 39.11 | 37.62 | 6,800 | 0 | 0.3 |
31/01/2020 |
39.11
|
13,500 | 38.96 | 39.26 | 38.37 | 9,300 | 0 | 0.5 |
30/01/2020 |
38.96
|
9,374 | 38.74 | 41.57 | 38.81 | 100 | 200 | -0.0 |
22/01/2020 |
38.74
|
1,700 | 38.37 | 39.26 | 38.74 | 100 | 0 | 0.0 |
21/01/2020 |
38.37
|
11,320 | 37.25 | 38.37 | 37.40 | 0 | 0 | 0 |
20/01/2020 |
37.25
|
4,003 | 37.25 | 37.25 | 36.95 | 400 | 0 | 0.0 |
17/01/2020 |
37.25
|
43,707 | 37.62 | 37.99 | 36.95 | 8,300 | 10,900 | -0.1 |
16/01/2020 |
37.62
|
13,300 | 37.99 | 39.11 | 37.62 | 9,200 | 0 | 0.5 |
15/01/2020 |
37.99
|
20,900 | 38.22 | 38.22 | 37.99 | 9,200 | 9,400 | -0.0 |
14/01/2020 |
38.22
|
30,001 | 38.37 | 38.37 | 38.22 | 11,500 | 3,800 | 0.4 |
13/01/2020 |
38.37
|
45,324 | 38.37 | 38.96 | 38.29 | 11,500 | 7,500 | 0.2 |
10/01/2020 |
38.37
|
29,450 | 38.66 | 40.08 | 38.37 | 8,100 | 0 | 0.4 |
09/01/2020 |
38.66
|
3,600 | 38.52 | 38.96 | 38.59 | 0 | 0 | 0 |
08/01/2020 |
38.52
|
26,900 | 38.89 | 38.89 | 38.52 | 11,000 | 0 | 0.6 |
07/01/2020 |
38.89
|
6,300 | 38.52 | 39.04 | 38.52 | 700 | 0 | 0.0 |
06/01/2020 |
38.52
|
12,200 | 38.52 | 38.66 | 38.52 | 11,500 | 8,500 | 0.2 |
03/01/2020 |
38.52
|
15,700 | 38.59 | 39.04 | 38.52 | 3,700 | 0 | 0.2 |
02/01/2020 |
38.59
|
2,200 | 38.66 | 39.04 | 38.59 | 0 | 0 | 0 |
31/12/2019 |
38.66
|
3,700 | 38.59 | 38.66 | 38.37 | 100 | 0 | 0.0 |
30/12/2019 |
38.59
|
1,800 | 38.74 | 38.74 | 38.59 | 0 | 0 | 0 |
27/12/2019 |
38.74
|
8,229 | 38.59 | 38.96 | 38.52 | 0 | 400 | -0.0 |
26/12/2019 |
38.59
|
6,607 | 38.44 | 38.59 | 38.37 | 0 | 100 | -0.0 |
25/12/2019 |
38.44
|
14,680 | 38.37 | 38.59 | 37.99 | 0 | 0 | 0 |
24/12/2019 |
38.37
|
3,900 | 37.84 | 38.37 | 38.29 | 0 | 0 | 0 |
23/12/2019 |
37.84
|
3,301 | 37.77 | 39.41 | 37.84 | 100 | 0 | 0.0 |
20/12/2019 |
37.77
|
7,800 | 42.46 | 42.46 | 37.77 | 0 | 0 | 0 |
19/12/2019 |
42.46
|
200 | 37.62 | 42.46 | 42.46 | 0 | 0 | 0 |
18/12/2019 |
37.62
|
22,800 | 38.29 | 38.29 | 37.62 | 100 | 0 | 0.0 |
17/12/2019 |
38.29
|
2,500 | 38.37 | 39.41 | 38.22 | 400 | 400 | 0 |
16/12/2019 |
38.37
|
6,400 | 38.22 | 38.44 | 38.29 | 0 | 0 | 0 |
13/12/2019 |
38.22
|
16,400 | 37.25 | 39.04 | 38.07 | 100 | 0 | 0.0 |
12/12/2019 |
37.25
|
2,500 | 37.99 | 37.99 | 35.91 | 0 | 0 | 0 |
11/12/2019 |
37.99
|
1,800 | 37.99 | 37.99 | 37.99 | 0 | 0 | 0 |
10/12/2019 |
37.99
|
6,200 | 37.99 | 39.48 | 37.99 | 100 | 0 | 0.0 |
09/12/2019 |
37.99
|
5,800 | 38.44 | 40.23 | 37.99 | 100 | 0 | 0.0 |
06/12/2019 |
38.44
|
0 | 38.74 | 38.44 | 38.44 | 0 | 0 | 0 |
05/12/2019 |
38.74
|
1,924 | 38.37 | 39.19 | 37.99 | 0 | 0 | 0 |
04/12/2019 |
38.37
|
1,150 | 38.74 | 40.23 | 38.37 | 100 | 0 | 0.0 |
03/12/2019 |
38.74
|
1,300 | 38.37 | 39.41 | 38.37 | 100 | 0 | 0.0 |
02/12/2019 |
38.37
|
4,000 | 38.89 | 38.89 | 38.37 | 0 | 0 | 0 |
29/11/2019 |
38.89
|
1,050 | 38.29 | 39.41 | 38.37 | 200 | 0 | 0.0 |
28/11/2019 |
38.29
|
2,900 | 37.99 | 38.74 | 37.77 | 0 | 0 | 0 |
27/11/2019 |
37.99
|
2,600 | 38.14 | 38.74 | 37.99 | 100 | 0 | 0.0 |