| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-10-23) |
0.40 | 1.14% | 35,774 | -1,345 | -0.0 |
35
35.60
35.50
|
|
2 tháng
(2024-09-23) |
-0.30 | -0.84% | 72,722 | -1,872 | -0.1 |
34.90
35.80
35.50
|
|
3 tháng
(2024-08-26) |
-0.20 | -0.56% | 94,204 | -2,004 | -0.1 |
34.90
35.90
35.50
|
|
6 tháng
(2024-05-27) |
-0.10 | -0.28% | 341,851 | -48,580 | -1.7 |
34.70
35.90
35.50
|
|
12 tháng
(2023-11-28) |
0.10 | 0.28% | 1,155,343 | -307,567 | -10.7 |
34.70
35.90
35.50
|
|
24 tháng
(2022-12-05) |
-1.50 | -4.05% | 10,075,338 | -3,725,314 | -133.4 |
32.09
38.73
35.50
|
|
36 tháng
(2021-12-08) |
-193.86 | -84.52% | 63,200,694 | -5,160,862 | -284.4 |
32.09
251.82
35.50
|
|
60 tháng
(2020-06-19) |
31.64 | 820.46% | 238,139,033 | 383,421 | 880.9 |
3.86
251.82
35.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 03/07/2024 |
35.20
|
1,800 | 35.10 | 35.30 | 35.10 | 0 | 100 | 0 |
| 02/07/2024 |
35.10
|
4,400 | 35 | 35.20 | 35 | 0 | 100 | -0.0 |
| 01/07/2024 |
35
|
2,800 | 35.10 | 35.10 | 34.90 | 0 | 100 | -0.0 |
| 28/06/2024 |
34.90
|
5,601 | 35.20 | 35.20 | 34.90 | 0 | 3,100 | -0.1 |
| 27/06/2024 |
35
|
2,700 | 35.40 | 35.40 | 34.90 | 0 | 100 | -0.0 |
| 26/06/2024 |
35.20
|
201 | 35.30 | 35.30 | 35.20 | 0 | 0 | 0 |
| 25/06/2024 |
35.10
|
1,700 | 35.30 | 35.30 | 35.10 | 0 | 400 | -0.0 |
| 24/06/2024 |
35.10
|
5,100 | 35.40 | 35.40 | 35 | 0 | 100 | -0.0 |
| 21/06/2024 |
35.20
|
2,700 | 35.40 | 35.40 | 35.20 | 0 | 0 | 0 |
| 20/06/2024 |
35.30
|
2,900 | 35.40 | 35.40 | 35.10 | 400 | 200 | 0.0 |
| 19/06/2024 |
35.20
|
2,600 | 35.50 | 35.50 | 35.10 | 0 | 100 | -0.0 |
| 18/06/2024 |
35.30
|
2,700 | 35.50 | 35.50 | 35.30 | 0 | 100 | -0.0 |
| 17/06/2024 |
35.30
|
805 | 35.40 | 35.40 | 35.30 | 0 | 0 | 0 |
| 14/06/2024 |
35.20
|
5,002 | 34.90 | 35.20 | 34.90 | 0 | 200 | -0.0 |
| 13/06/2024 |
34.80
|
1,200 | 34.90 | 34.90 | 34.80 | 0 | 0 | 0 |
| 12/06/2024 |
34.80
|
25,634 | 34.80 | 35 | 34.60 | 100 | 23,700 | -0.8 |
| 11/06/2024 |
34.70
|
1,401 | 34.90 | 34.90 | 34.60 | 0 | 700 | -0.0 |
| 10/06/2024 |
34.80
|
5,900 | 34.90 | 34.90 | 34.70 | 0 | 4,800 | -0.2 |
| 07/06/2024 |
34.80
|
3,000 | 34.90 | 34.90 | 34.80 | 0 | 0 | 0 |
| 06/06/2024 |
34.80
|
7,572 | 35 | 35 | 34.70 | 0 | 1,700 | -0.1 |
| 05/06/2024 |
35
|
9,002 | 35.30 | 35.30 | 34.90 | 0 | 2,200 | -0.1 |
| 04/06/2024 |
35.20
|
11,680 | 35.40 | 35.40 | 35.10 | 0 | 3,480 | -0.1 |
| 03/06/2024 |
35.30
|
5,110 | 35.50 | 35.60 | 35.30 | 0 | 700 | -0.0 |
| 31/05/2024 |
35.30
|
6,602 | 35.50 | 35.50 | 35.20 | 0 | 0 | 0 |
| 30/05/2024 |
35.40
|
6,600 | 35.60 | 35.60 | 35.30 | 0 | 100 | -0.0 |
| 29/05/2024 |
35.70
|
5,900 | 35.80 | 36 | 35.20 | 0 | 0 | 0 |
| 28/05/2024 |
35.70
|
3,953 | 35.70 | 35.70 | 35.50 | 0 | 253 | -0.0 |
| 27/05/2024 |
35.60
|
409 | 35.60 | 35.60 | 35.60 | 0 | 0 | 0 |
| 24/05/2024 |
35.50
|
1,977 | 35.60 | 35.70 | 35.50 | 0 | 0 | 0 |
| 23/05/2024 |
35.50
|
2,260 | 35.60 | 35.60 | 35.40 | 0 | 0 | 0 |
| 22/05/2024 |
35.50
|
2,221 | 35.80 | 35.80 | 35.50 | 0 | 100 | -0.0 |
| 21/05/2024 |
35.70
|
1,903 | 35.80 | 35.80 | 35.60 | 0 | 100 | -0.0 |
| 20/05/2024 |
35.70
|
2,601 | 35.90 | 35.90 | 35.70 | 0 | 200 | -0.0 |
| 17/05/2024 |
35.80
|
925 | 35.70 | 35.80 | 35.70 | 0 | 0 | 0 |
| 16/05/2024 |
35.60
|
2,460 | 35.80 | 35.80 | 35.60 | 0 | 100 | -0.0 |
| 15/05/2024 |
35.70
|
2,300 | 35.90 | 35.90 | 35.70 | 0 | 100 | -0.0 |
| 14/05/2024 |
35.80
|
1,203 | 35.80 | 35.80 | 35.80 | 0 | 0 | 0 |
| 13/05/2024 |
35.70
|
2,860 | 35.90 | 35.90 | 35.70 | 0 | 200 | -0.0 |
| 10/05/2024 |
35.80
|
3,350 | 36 | 36.10 | 35.80 | 0 | 100 | -0.0 |
| 09/05/2024 |
35.90
|
1,563 | 36 | 36.10 | 35.90 | 300 | 0 | 0.0 |
| 08/05/2024 |
35.90
|
12,500 | 35.70 | 36.20 | 35.70 | 0 | 700 | -0.0 |
| 07/05/2024 |
35.60
|
2,528 | 35.60 | 35.60 | 35.50 | 0 | 100 | -0.0 |
| 06/05/2024 |
35.50
|
2,200 | 35.50 | 35.50 | 35.40 | 0 | 100 | -0.0 |
| 03/05/2024 |
35.40
|
1,760 | 35.60 | 35.60 | 35.40 | 100 | 0 | 0.0 |
| 02/05/2024 |
35.50
|
2,140 | 35.40 | 35.50 | 35.30 | 0 | 0 | 0 |
| 26/04/2024 |
35.30
|
1,260 | 35.40 | 35.40 | 35.30 | 0 | 0 | 0 |
| 25/04/2024 |
35.30
|
2,061 | 35.40 | 35.40 | 35.30 | 0 | 0 | 0 |
| 24/04/2024 |
35.30
|
3,000 | 35.20 | 35.30 | 35.10 | 0 | 100 | -0.0 |
| 23/04/2024 |
35.10
|
8,900 | 35 | 35.20 | 34.80 | 0 | 100 | -0.0 |
| 22/04/2024 |
34.90
|
2,531 | 34.90 | 34.90 | 34.80 | 0 | 499 | -0.0 |
| 19/04/2024 |
34.80
|
5,200 | 34.90 | 34.90 | 34.50 | 0 | 200 | -0.0 |
| 17/04/2024 |
34.80
|
2,100 | 34.90 | 34.90 | 34.80 | 0 | 200 | -0.0 |
| 16/04/2024 |
34.80
|
2,200 | 35 | 35 | 34.80 | 0 | 100 | -0.0 |
| 15/04/2024 |
34.90
|
2,706 | 35.20 | 35.20 | 34.90 | 0 | 200 | -0.0 |
| 12/04/2024 |
35.10
|
3,440 | 35.10 | 35.20 | 35 | 0 | 2,340 | -0.1 |
| 11/04/2024 |
35
|
3,401 | 35.20 | 35.20 | 34.90 | 0 | 2,900 | -0.1 |
| 10/04/2024 |
35.10
|
4,274 | 35 | 35.10 | 34.90 | 0 | 2,200 | -0.1 |
| 09/04/2024 |
34.90
|
6,504 | 35 | 35.10 | 34.70 | 0 | 2,100 | -0.1 |
| 08/04/2024 |
34.90
|
5,406 | 35 | 35.10 | 34.80 | 0 | 2,800 | -0.1 |
| 05/04/2024 |
34.90
|
1,903 | 35 | 35 | 34.90 | 0 | 1,800 | -0.1 |
| 04/04/2024 |
35
|
3,502 | 35.10 | 35.20 | 35 | 0 | 2,300 | -0.1 |
| 03/04/2024 |
35.10
|
3,606 | 35.10 | 35.10 | 34.90 | 0 | 2,100 | -0.1 |
| 02/04/2024 |
35
|
4,403 | 35.10 | 35.10 | 34.90 | 0 | 2,800 | -0.1 |
| 01/04/2024 |
35
|
3,940 | 35.20 | 35.20 | 34.90 | 0 | 3,100 | -0.1 |
| 29/03/2024 |
35.10
|
5,401 | 35.20 | 35.20 | 35 | 0 | 4,000 | -0.1 |
| 28/03/2024 |
35.20
|
5,700 | 35.10 | 35.20 | 35.10 | 0 | 4,100 | -0.1 |
| 27/03/2024 |
35.10
|
4,922 | 35.30 | 35.30 | 35 | 0 | 3,300 | -0.1 |
| 26/03/2024 |
35.20
|
12,200 | 35 | 35.20 | 34.70 | 0 | 6,200 | -0.2 |
| 25/03/2024 |
34.90
|
5,905 | 35.10 | 35.10 | 34.80 | 0 | 2,000 | -0.1 |
| 22/03/2024 |
35
|
13,379 | 35.10 | 35.10 | 34.80 | 0 | 4,700 | -0.2 |
| 21/03/2024 |
35
|
3,945 | 35 | 35 | 34.90 | 0 | 1,300 | -0.0 |
| 20/03/2024 |
34.90
|
3,706 | 34.80 | 34.90 | 34.60 | 0 | 1,300 | -0.0 |
| 19/03/2024 |
34.70
|
6,505 | 34.80 | 34.80 | 34.50 | 0 | 2,003 | -0.1 |
| 18/03/2024 |
34.70
|
4,909 | 35 | 35 | 34.70 | 0 | 1,208 | -0.0 |
| 15/03/2024 |
34.90
|
4,900 | 35 | 35 | 34.80 | 0 | 2,300 | -0.1 |
| 14/03/2024 |
34.90
|
8,500 | 35.10 | 35.10 | 34.80 | 0 | 3,600 | -0.1 |
| 13/03/2024 |
35
|
12,347 | 34.90 | 35.10 | 34.60 | 0 | 4,700 | -0.2 |
| 12/03/2024 |
34.80
|
2,903 | 34.90 | 34.90 | 34.70 | 0 | 1,500 | -0.1 |
| 11/03/2024 |
34.80
|
4,906 | 35 | 35 | 34.70 | 0 | 1,900 | -0.1 |
| 08/03/2024 |
34.90
|
1,500 | 34.90 | 34.90 | 34.80 | 0 | 400 | -0.0 |
| 07/03/2024 |
34.80
|
5,400 | 34.90 | 34.90 | 34.60 | 0 | 2,400 | -0.1 |
| 06/03/2024 |
34.80
|
5,660 | 35.10 | 35.10 | 34.80 | 0 | 2,400 | -0.1 |
| 05/03/2024 |
35
|
2,445 | 35.10 | 35.10 | 34.90 | 0 | 1,300 | -0.0 |
| 04/03/2024 |
35
|
10,302 | 35.20 | 35.20 | 34.90 | 0 | 2,900 | -0.1 |
| 01/03/2024 |
35.10
|
3,010 | 35.20 | 35.30 | 35.10 | 0 | 900 | -0.0 |
| 29/02/2024 |
35.20
|
7,800 | 35.30 | 35.30 | 35.10 | 0 | 2,200 | -0.1 |
| 28/02/2024 |
35.20
|
2,900 | 35 | 35.20 | 34.90 | 0 | 800 | -0.0 |
| 27/02/2024 |
34.90
|
5,700 | 35.10 | 35.10 | 34.90 | 0 | 3,300 | -0.1 |
| 26/02/2024 |
35
|
15,000 | 35.20 | 35.20 | 34.80 | 0 | 4,500 | -0.2 |
| 23/02/2024 |
35.10
|
3,702 | 35.30 | 35.40 | 35.10 | 0 | 1,900 | -0.1 |
| 22/02/2024 |
35.30
|
6,858 | 35.30 | 35.30 | 35.10 | 0 | 2,900 | -0.1 |
| 21/02/2024 |
35.20
|
4,088 | 35.20 | 35.30 | 35.10 | 0 | 800 | -0.0 |
| 20/02/2024 |
35.10
|
8,631 | 35.40 | 35.40 | 35 | 0 | 1,700 | -0.1 |
| 19/02/2024 |
35.30
|
2,609 | 35.40 | 35.40 | 35.20 | 0 | 500 | -0.0 |
| 16/02/2024 |
35.30
|
10,317 | 35.70 | 35.70 | 35.10 | 0 | 1,900 | -0.1 |
| 15/02/2024 |
35.60
|
4,151 | 35.40 | 35.60 | 35.30 | 0 | 2,200 | -0.1 |
| 07/02/2024 |
35.30
|
700 | 35.40 | 35.40 | 35.30 | 0 | 0 | 0 |
| 06/02/2024 |
35.30
|
2,900 | 35.20 | 35.30 | 35.10 | 0 | 0 | 0 |
| 05/02/2024 |
35.10
|
6,335 | 35.30 | 35.30 | 35 | 0 | 0 | 0 |
| 02/02/2024 |
35.20
|
6,300 | 35.10 | 35.30 | 35.10 | 0 | 200 | -0.0 |