Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2025-04-21) |
0.65 | 1.73% | 150,900 | -20,000 | -0.7 |
36
38.50
38.20
|
2 tháng
(2025-03-21) |
-8.30 | -17.87% | 484,600 | -68,100 | -2.7 |
33.80
47.60
38.20
|
3 tháng
(2025-02-19) |
-11.85 | -23.70% | 650,500 | -166,000 | -7.4 |
33.80
51.70
38.20
|
6 tháng
(2024-11-21) |
-1.95 | -4.86% | 818,700 | -191,100 | -8.5 |
33.80
51.70
38.20
|
12 tháng
(2024-05-27) |
-0.65 | -1.68% | 1,133,000 | -201,900 | -9.0 |
33.80
51.70
38.20
|
24 tháng
(2023-05-31) |
5.65 | 17.38% | 1,979,100 | -243,900 | -10.4 |
31.35
51.70
38.20
|
36 tháng
(2022-06-06) |
-12.05 | -24% | 2,415,100 | -1,557,950 | -2,701.5 |
31.35
52.50
38.20
|
60 tháng
(2020-06-15) |
5.36 | 16.35% | 8,243,090 | -976,950 | -2,671.1 |
31.35
63.18
38.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
17/12/2024 |
39.15
|
1,000 | 39.15 | 39.15 | 39.15 | 0 | 0 | 0 |
16/12/2024 |
39.05
|
500 | 39.05 | 39.05 | 39.05 | 0 | 0 | 0 |
13/12/2024 |
39.90
|
0 | 39.90 | 39.90 | 39.90 | 0 | 0 | 0 |
12/12/2024 |
39.90
|
100 | 39.90 | 39.90 | 39.90 | 0 | 0 | 0 |
11/12/2024 |
40
|
4,500 | 39.30 | 40 | 39.30 | 0 | 0 | 0 |
10/12/2024 |
39.30
|
300 | 39.30 | 39.30 | 39.20 | 0 | 0 | 0 |
09/12/2024 |
40.05
|
700 | 40 | 40.05 | 39.50 | 0 | 0 | 0 |
06/12/2024 |
39.50
|
1,200 | 39.50 | 39.50 | 39.50 | 0 | 0 | 0 |
05/12/2024 |
39.50
|
700 | 39.50 | 39.50 | 39.50 | 0 | 0 | 0 |
04/12/2024 |
39.50
|
2,000 | 39.50 | 39.50 | 39.50 | 0 | 0 | 0 |
03/12/2024 |
40.80
|
700 | 40.90 | 40.90 | 40 | 0 | 0 | 0 |
02/12/2024 |
40.50
|
1,800 | 40.50 | 40.50 | 40.50 | 0 | 0 | 0 |
29/11/2024 |
41
|
200 | 41 | 41 | 41 | 0 | 0 | 0 |
28/11/2024 |
39.50
|
0 | 39.50 | 39.50 | 39.50 | 0 | 0 | 0 |
27/11/2024 |
39.50
|
10,700 | 40 | 40 | 39.50 | 0 | 0 | 0 |
26/11/2024 |
40
|
100 | 40 | 40 | 40 | 0 | 0 | 0 |
25/11/2024 |
40
|
0 | 40 | 40 | 40 | 0 | 0 | 0 |
22/11/2024 |
40
|
500 | 40 | 40 | 40 | 0 | 0 | 0 |
21/11/2024 |
40.10
|
100 | 40.10 | 40.10 | 40.10 | 0 | 0 | 0 |
20/11/2024 |
40.10
|
0 | 40.10 | 40.10 | 40.10 | 0 | 0 | 0 |
19/11/2024 |
40.10
|
0 | 40.10 | 40.10 | 40.10 | 0 | 0 | 0 |
18/11/2024 |
40.10
|
200 | 40.15 | 40.15 | 40.10 | 0 | 0 | 0 |
15/11/2024 |
41.50
|
0 | 41.50 | 41.50 | 41.50 | 0 | 0 | 0 |
14/11/2024 |
41.50
|
500 | 41.50 | 41.50 | 41.50 | 0 | 0 | 0 |
13/11/2024 |
40.50
|
8,200 | 40.65 | 40.75 | 40.50 | 0 | 5,000 | -0.2 |
12/11/2024 |
41.90
|
1,200 | 40.70 | 41.90 | 40.60 | 0 | 0 | 0 |
11/11/2024 |
40.60
|
400 | 40.60 | 40.60 | 40.60 | 0 | 0 | 0 |
08/11/2024 |
40.50
|
1,700 | 40.50 | 40.50 | 40.50 | 0 | 0 | 0 |
07/11/2024 |
42.90
|
1,000 | 42.70 | 42.90 | 42.70 | 0 | 0 | 0 |
06/11/2024 |
42.70
|
9,900 | 40.50 | 42.70 | 40.50 | 0 | 0 | 0 |
05/11/2024 |
40.50
|
1,800 | 40.50 | 40.50 | 40.50 | 0 | 0 | 0 |
04/11/2024 |
40.05
|
200 | 40.10 | 40.10 | 40.05 | 0 | 0 | 0 |
01/11/2024 |
41.70
|
12,900 | 40.60 | 41.70 | 40.60 | 0 | 0 | 0 |
31/10/2024 |
40.60
|
4,400 | 40 | 40.60 | 40 | 0 | 0 | 0 |
30/10/2024 |
39.15
|
300 | 39.20 | 39.20 | 39.15 | 0 | 0 | 0 |
29/10/2024 |
40.90
|
3,000 | 39.45 | 40.90 | 39.45 | 0 | 0 | 0 |
28/10/2024 |
41
|
100 | 41 | 41 | 41 | 0 | 0 | 0 |
25/10/2024 |
39.20
|
2,400 | 39 | 39.20 | 39 | 0 | 0 | 0 |
24/10/2024 |
39
|
4,500 | 39.70 | 39.70 | 39 | 0 | 0 | 0 |
23/10/2024 |
39.80
|
7,000 | 39.80 | 39.80 | 39.70 | 0 | 0 | 0 |
22/10/2024 |
39.80
|
3,300 | 39 | 39.90 | 39 | 0 | 0 | 0 |
21/10/2024 |
39.80
|
1,100 | 40.50 | 40.50 | 39.50 | 0 | 0 | 0 |
18/10/2024 |
39
|
200 | 39 | 39 | 39 | 0 | 0 | 0 |
17/10/2024 |
38.50
|
1,500 | 38.50 | 38.50 | 38.50 | 0 | 700 | -0.0 |
16/10/2024 |
38.50
|
100 | 38.50 | 38.50 | 38.50 | 0 | 0 | 0 |
15/10/2024 |
39.50
|
500 | 39.50 | 39.50 | 39.50 | 0 | 0 | 0 |
14/10/2024 |
39
|
1,100 | 38.30 | 39 | 38.30 | 0 | 400 | -0.0 |
11/10/2024 |
38.30
|
400 | 38.30 | 38.30 | 38.30 | 0 | 0 | 0 |
10/10/2024 |
39.20
|
0 | 39.20 | 39.20 | 39.20 | 0 | 0 | 0 |
09/10/2024 |
39.20
|
8,200 | 38.90 | 39.20 | 38.90 | 0 | 0 | 0 |
08/10/2024 |
38.70
|
0 | 38.70 | 38.70 | 38.70 | 0 | 0 | 0 |
07/10/2024 |
38.70
|
1,000 | 38.70 | 38.70 | 38.65 | 0 | 0 | 0 |
04/10/2024 |
38.50
|
1,200 | 38.35 | 38.50 | 38.35 | 0 | 0 | 0 |
03/10/2024 |
38.25
|
4,500 | 38.10 | 38.25 | 38.10 | 0 | 3,000 | -0.1 |
02/10/2024 |
38.50
|
1,000 | 38.20 | 38.50 | 38.10 | 0 | 0 | 0 |
01/10/2024 |
38.50
|
3,200 | 38 | 38.50 | 38 | 0 | 0 | 0 |
30/09/2024 |
38
|
200 | 38 | 38 | 38 | 0 | 0 | 0 |
27/09/2024 |
38
|
800 | 38 | 38 | 38 | 0 | 0 | 0 |
26/09/2024 |
38
|
1,200 | 38 | 38 | 38 | 0 | 0 | 0 |
25/09/2024 |
38.60
|
0 | 38.60 | 38.60 | 38.60 | 0 | 0 | 0 |
24/09/2024 |
38.60
|
0 | 38.60 | 38.60 | 38.60 | 0 | 0 | 0 |
23/09/2024 |
38.60
|
4,100 | 38.50 | 38.90 | 38.50 | 0 | 0 | 0 |
20/09/2024 |
38
|
7,400 | 38 | 38 | 38 | 0 | 0 | 0 |
19/09/2024 |
38
|
6,300 | 38 | 38 | 38 | 0 | 300 | -0.0 |
18/09/2024 |
38
|
9,100 | 38.50 | 38.50 | 38 | 0 | 0 | 0 |
17/09/2024 |
38
|
6,200 | 38 | 38.10 | 38 | 0 | 0 | 0 |
16/09/2024 |
38
|
6,500 | 38 | 38 | 38 | 0 | 0 | 0 |
13/09/2024 |
38.30
|
100 | 38.30 | 38.30 | 38.30 | 0 | 0 | 0 |
12/09/2024 |
38.35
|
5,500 | 37.10 | 38.35 | 37 | 0 | 0 | 0 |
11/09/2024 |
37.20
|
3,100 | 37.45 | 37.45 | 37.20 | 0 | 0 | 0 |
10/09/2024 |
37.70
|
200 | 37.70 | 37.70 | 37.70 | 0 | 0 | 0 |
09/09/2024 |
37.70
|
500 | 37.70 | 37.70 | 37.70 | 0 | 0 | 0 |
06/09/2024 |
37.70
|
0 | 37.70 | 37.70 | 37.70 | 0 | 0 | 0 |
05/09/2024 |
37.70
|
1,000 | 37.70 | 37.70 | 37.70 | 0 | 0 | 0 |
04/09/2024 |
37.65
|
300 | 37.55 | 37.65 | 37.55 | 0 | 0 | 0 |
30/08/2024 |
37.50
|
9,600 | 37.30 | 37.50 | 37.30 | 0 | 0 | 0 |
29/08/2024 |
37.35
|
600 | 37.30 | 37.35 | 37.30 | 0 | 0 | 0 |
28/08/2024 |
38
|
0 | 38 | 38 | 38 | 0 | 0 | 0 |
27/08/2024 |
38
|
100 | 38 | 38 | 38 | 0 | 0 | 0 |
26/08/2024 |
38.05
|
0 | 38.05 | 38.05 | 38.05 | 0 | 0 | 0 |
23/08/2024 |
38.05
|
800 | 37.50 | 38.55 | 37.50 | 0 | 0 | 0 |
22/08/2024 |
37.35
|
400 | 37.25 | 37.50 | 37.25 | 0 | 0 | 0 |
21/08/2024 |
37.50
|
6,900 | 37.50 | 37.60 | 37.50 | 0 | 0 | 0 |
20/08/2024 |
38.50
|
0 | 38.50 | 38.50 | 38.50 | 0 | 0 | 0 |
19/08/2024 |
38.50
|
200 | 38.50 | 38.50 | 38.50 | 0 | 0 | 0 |
16/08/2024 |
38
|
100 | 38 | 38 | 38 | 0 | 0 | 0 |
15/08/2024 |
37.10
|
0 | 37.10 | 37.10 | 37.10 | 0 | 0 | 0 |
14/08/2024 |
37.10
|
1,000 | 37.20 | 37.20 | 37.10 | 0 | 0 | 0 |
13/08/2024 |
37.10
|
3,100 | 37.10 | 37.10 | 37.05 | 0 | 0 | 0 |
12/08/2024 |
36.80
|
100 | 36.80 | 36.80 | 36.80 | 0 | 100 | -0.0 |
09/08/2024 |
38.85
|
900 | 38.85 | 38.90 | 38.85 | 0 | 0 | 0 |
08/08/2024 |
38.85
|
1,800 | 37.20 | 38.85 | 37.20 | 0 | 0 | 0 |
07/08/2024 |
37.50
|
4,200 | 37.50 | 37.50 | 37.50 | 0 | 0 | 0 |
06/08/2024 |
37.50
|
1,200 | 37 | 37.70 | 37 | 0 | 0 | 0 |
05/08/2024 |
37.70
|
2,800 | 37.20 | 37.70 | 37 | 0 | 0 | 0 |
02/08/2024 |
37.70
|
9,900 | 38 | 38 | 37.60 | 0 | 0 | 0 |
01/08/2024 |
38
|
9,100 | 38.50 | 38.50 | 38 | 0 | 0 | 0 |
31/07/2024 |
38.50
|
5,500 | 38.85 | 38.90 | 38.50 | 0 | 0 | 0 |
30/07/2024 |
38
|
13,100 | 38 | 38 | 38 | 0 | 0 | 0 |
29/07/2024 |
38.80
|
100 | 38.80 | 38.80 | 38.80 | 0 | 0 | 0 |