Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
0.90 | 2.20% | 75,800 | -2,000 | -0.1 |
40.30
43.20
41.90
|
2 tháng
(2024-07-22) |
4.30 | 11.44% | 457,300 | -8,800 | -0.3 |
37.10
43.20
41.90
|
3 tháng
(2024-06-20) |
2.70 | 6.89% | 760,700 | -12,410 | -0.4 |
37.10
43.20
41.90
|
6 tháng
(2024-03-22) |
7.62 | 22.23% | 1,975,300 | -93,910 | -3.4 |
34
43.20
41.90
|
12 tháng
(2023-09-25) |
5.93 | 16.49% | 3,246,900 | 148,290 | 5.4 |
32.40
43.20
41.90
|
24 tháng
(2022-09-29) |
6.40 | 18.02% | 7,622,450 | 141,490 | 7.1 |
26.17
43.20
41.90
|
36 tháng
(2021-10-04) |
5.33 | 14.58% | 10,422,929 | 775,090 | 35.5 |
26.17
43.32
41.90
|
60 tháng
(2019-10-15) |
2.42 | 6.12% | 18,723,660 | -2,764,328 | -59.9 |
24.73
43.32
41.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
25/04/2024 |
34.28
|
2,200 | 33.90 | 34.28 | 33.72 | 100 | 0 | 0.0 |
24/04/2024 |
34.56
|
10,700 | 34.47 | 34.75 | 33.90 | 8,100 | 0 | 0.3 |
23/04/2024 |
34.56
|
300 | 33.72 | 34.56 | 33.72 | 200 | 0 | 0.0 |
22/04/2024 |
34.75
|
2,500 | 34.47 | 34.75 | 34.47 | 2,500 | 0 | 0.1 |
19/04/2024 |
34.00
|
12,200 | 34.00 | 34.00 | 33.53 | 0 | 0 | 0 |
17/04/2024 |
34.56
|
400 | 34.66 | 34.66 | 34.09 | 0 | 0 | 0 |
16/04/2024 |
34.47
|
4,700 | 34.37 | 34.84 | 34.37 | 4,500 | 0 | 0.2 |
15/04/2024 |
34.56
|
5,400 | 34.66 | 34.75 | 34.00 | 1,700 | 0 | 0.1 |
12/04/2024 |
34.66
|
5,700 | 34.28 | 34.75 | 34.09 | 300 | 0 | 0.0 |
11/04/2024 |
34.47
|
4,200 | 34.09 | 34.47 | 34.00 | 100 | 0 | 0.0 |
10/04/2024 |
35.12
|
4,100 | 34.00 | 35.12 | 34.00 | 4,000 | 0 | 0.1 |
09/04/2024 |
34.28
|
4,000 | 34.28 | 34.28 | 34.09 | 0 | 0 | 0 |
08/04/2024 |
34.47
|
4,400 | 34.56 | 34.75 | 34.00 | 500 | 0 | 0.0 |
05/04/2024 |
34.56
|
9,600 | 34.37 | 34.56 | 34.19 | 0 | 300 | -0.0 |
04/04/2024 |
34.47
|
1,200 | 34.56 | 34.56 | 34.09 | 200 | 0 | 0.0 |
03/04/2024 |
34.09
|
4,100 | 34.66 | 34.66 | 34.09 | 0 | 0 | 0 |
02/04/2024 |
34.19
|
9,900 | 34.19 | 34.94 | 34.19 | 9,400 | 0 | 0.3 |
01/04/2024 |
34.09
|
5,800 | 34.94 | 34.94 | 34.09 | 5,400 | 0 | 0.2 |
29/03/2024 |
34.84
|
3,400 | 34.47 | 34.84 | 34.19 | 1,900 | 0 | 0.1 |
28/03/2024 |
35.12
|
13,800 | 34.28 | 35.12 | 33.90 | 12,800 | 0 | 0.5 |
27/03/2024 |
34.37
|
2,700 | 34.28 | 34.37 | 33.90 | 0 | 1,500 | -0.1 |
26/03/2024 |
34.37
|
8,800 | 33.90 | 34.37 | 33.81 | 0 | 6,700 | -0.2 |
25/03/2024 |
34.66
|
11,600 | 34.28 | 34.66 | 33.62 | 800 | 3,500 | -0.1 |
22/03/2024 |
34.28
|
5,600 | 34.28 | 34.47 | 33.81 | 0 | 2,900 | -0.1 |
21/03/2024 |
34.28
|
25,700 | 34.94 | 34.94 | 33.81 | 0 | 25,100 | -0.9 |
20/03/2024 |
34.94
|
12,000 | 34.28 | 34.94 | 34.19 | 300 | 0 | 0.0 |
19/03/2024 |
34.28
|
5,900 | 34.56 | 34.94 | 34.28 | 5,300 | 0 | 0.2 |
18/03/2024 |
34.56
|
7,200 | 34.75 | 35.12 | 33.43 | 5,300 | 0 | 0.2 |
15/03/2024 |
34.75
|
400 | 34.75 | 34.84 | 34.75 | 0 | 0 | 0 |
14/03/2024 |
34.75
|
14,100 | 35.59 | 35.59 | 34.37 | 9,100 | 0 | 0.3 |
13/03/2024 |
35.59
|
5,400 | 34.84 | 35.59 | 34.94 | 5,400 | 0 | 0.2 |
12/03/2024 |
34.84
|
800 | 34.75 | 34.84 | 34.19 | 211,500 | 211,000 | 0.0 |
11/03/2024 |
34.75
|
6,100 | 34.37 | 34.84 | 34.47 | 6,000 | 0 | 0.2 |
08/03/2024 |
34.37
|
30,600 | 34.37 | 34.47 | 34.28 | 19,100 | 1,500 | 0.6 |
07/03/2024 |
34.37
|
10,000 | 34.47 | 34.47 | 34.37 | 10,000 | 0 | 0.4 |
06/03/2024 |
34.47
|
48,500 | 34.47 | 34.66 | 34.19 | 12,000 | 0 | 0.4 |
05/03/2024 |
34.47
|
45,700 | 34.47 | 34.75 | 33.90 | 42,200 | 0 | 1.6 |
04/03/2024 |
34.47
|
31,000 | 34.47 | 34.75 | 33.62 | 16,500 | 5,000 | 0.4 |
01/03/2024 |
34.47
|
25,000 | 34.28 | 34.56 | 33.81 | 10,200 | 2,500 | 0.3 |
29/02/2024 |
34.28
|
23,200 | 33.81 | 34.28 | 33.81 | 14,300 | 4,700 | 0.3 |
28/02/2024 |
33.81
|
31,900 | 33.72 | 33.81 | 33.62 | 2,200 | 21,800 | -0.7 |
27/02/2024 |
33.72
|
61,200 | 33.43 | 33.72 | 33.34 | 3,800 | 28,500 | -0.9 |
26/02/2024 |
33.43
|
5,000 | 33.43 | 33.53 | 32.96 | 1,100 | 0 | 0.0 |
23/02/2024 |
33.43
|
7,400 | 33.34 | 33.53 | 33.15 | 0 | 0 | 0 |
22/02/2024 |
33.34
|
2,300 | 33.06 | 33.62 | 33.34 | 1,000 | 0 | 0.0 |
21/02/2024 |
33.06
|
6,800 | 33.06 | 33.15 | 33.06 | 5,000 | 100 | 0.2 |
20/02/2024 |
33.06
|
17,000 | 33.25 | 33.43 | 32.87 | 0 | 5,800 | -0.2 |
19/02/2024 |
33.25
|
1,000 | 32.96 | 33.34 | 32.87 | 0 | 0 | 0 |
16/02/2024 |
32.96
|
3,200 | 33.15 | 33.25 | 32.78 | 100 | 0 | 0.0 |
15/02/2024 |
33.15
|
8,400 | 32.78 | 33.15 | 32.68 | 0 | 0 | 0 |
07/02/2024 |
32.78
|
2,100 | 32.50 | 32.87 | 32.78 | 100 | 0 | 0.0 |
06/02/2024 |
32.50
|
500 | 32.78 | 32.87 | 32.50 | 0 | 0 | 0 |
05/02/2024 |
32.78
|
6,500 | 32.68 | 32.87 | 32.31 | 200 | 0 | 0.0 |
02/02/2024 |
32.68
|
6,400 | 32.40 | 32.68 | 32.31 | 1,600 | 0 | 0.1 |
01/02/2024 |
32.40
|
8,500 | 32.68 | 32.68 | 32.40 | 0 | 0 | 0 |
31/01/2024 |
32.68
|
15,500 | 33.25 | 33.25 | 32.59 | 0 | 300 | -0.0 |
26/01/2024 |
33.25
|
2,700 | 32.87 | 33.34 | 32.87 | 1,100 | 0 | 0.0 |
25/01/2024 |
32.87
|
1,200 | 32.96 | 32.96 | 32.87 | 1,100 | 0 | 0.0 |
24/01/2024 |
32.96
|
7,000 | 32.87 | 33.43 | 31.93 | 0 | 0 | 0 |
23/01/2024 |
32.87
|
3,900 | 33.06 | 33.06 | 32.78 | 0 | 0 | 0 |
22/01/2024 |
33.06
|
1,900 | 33.06 | 33.25 | 32.78 | 1,000 | 0 | 0.0 |
19/01/2024 |
33.06
|
1,900 | 33.25 | 33.25 | 32.87 | 0 | 0 | 0 |
18/01/2024 |
33.25
|
2,200 | 33.25 | 33.25 | 33.06 | 700 | 0 | 0.0 |
17/01/2024 |
33.25
|
500 | 33.34 | 33.34 | 32.96 | 0 | 0 | 0 |
16/01/2024 |
33.34
|
100 | 33.34 | 33.34 | 33.34 | 0 | 0 | 0 |
15/01/2024 |
33.34
|
1,100 | 33.06 | 33.62 | 32.87 | 600 | 0 | 0.0 |
12/01/2024 |
33.06
|
1,900 | 33.15 | 33.15 | 32.68 | 900 | 0 | 0.0 |
11/01/2024 |
33.15
|
100 | 33.34 | 33.34 | 33.15 | 0 | 0 | 0 |
10/01/2024 |
33.34
|
1,100 | 33.25 | 33.34 | 32.96 | 100 | 0 | 0.0 |
09/01/2024 |
33.25
|
2,700 | 33.43 | 33.43 | 32.87 | 200 | 0 | 0.0 |
08/01/2024 |
33.43
|
2,200 | 33.34 | 33.43 | 32.96 | 0 | 0 | 0 |
05/01/2024 |
33.34
|
4,600 | 33.25 | 33.62 | 32.96 | 1,100 | 0 | 0.0 |
04/01/2024 |
33.25
|
17,500 | 33.25 | 33.25 | 32.87 | 0 | 0 | 0 |
03/01/2024 |
33.25
|
16,100 | 33.34 | 33.34 | 32.96 | 0 | 0 | 0 |
02/01/2024 |
33.34
|
6,700 | 33.62 | 33.62 | 32.96 | 0 | 0 | 0 |
29/12/2023 |
33.62
|
10,100 | 33.43 | 34.28 | 32.96 | 7,800 | 0 | 0.3 |
28/12/2023 |
33.43
|
5,900 | 33.15 | 33.53 | 33.25 | 1,000 | 0 | 0.0 |
27/12/2023 |
33.15
|
5,300 | 33.34 | 33.62 | 32.96 | 1,600 | 0 | 0.1 |
26/12/2023 |
33.34
|
18,000 | 33.15 | 33.43 | 32.96 | 6,000 | 0 | 0.2 |
25/12/2023 |
33.15
|
5,000 | 32.96 | 33.15 | 32.87 | 0 | 0 | 0 |
22/12/2023 |
32.96
|
600 | 33.06 | 33.25 | 32.96 | 100 | 0 | 0.0 |
21/12/2023 |
33.06
|
2,000 | 33.06 | 33.06 | 32.78 | 1,000 | 0 | 0.0 |
20/12/2023 |
33.06
|
200 | 32.78 | 33.06 | 32.87 | 200 | 0 | 0.0 |
19/12/2023 |
32.78
|
1,000 | 32.96 | 32.96 | 32.40 | 300 | 0 | 0.0 |
18/12/2023 |
32.96
|
11,800 | 32.87 | 33.53 | 31.93 | 100 | 0 | 0.0 |
15/12/2023 |
32.87
|
1,300 | 32.87 | 33.43 | 32.40 | 500 | 0 | 0.0 |
14/12/2023 |
32.87
|
1,500 | 33.53 | 33.62 | 32.87 | 100 | 0 | 0.0 |
13/12/2023 |
33.53
|
800 | 33.43 | 33.62 | 33.06 | 200 | 0 | 0.0 |
12/12/2023 |
33.43
|
3,300 | 33.43 | 33.72 | 33.06 | 1,200 | 0 | 0.0 |
11/12/2023 |
33.43
|
3,700 | 33.53 | 33.53 | 33.06 | 100 | 0 | 0.0 |
08/12/2023 |
33.53
|
1,800 | 33.81 | 34.00 | 33.06 | 500 | 1,000 | -0.0 |
07/12/2023 |
33.81
|
41,100 | 33.81 | 34.28 | 33.43 | 9,300 | 31,300 | -0.8 |
06/12/2023 |
33.81
|
51,700 | 33.81 | 34.00 | 33.06 | 22,900 | 25,000 | -0.1 |
05/12/2023 |
33.81
|
37,300 | 34.00 | 34.19 | 32.96 | 20,300 | 5,200 | 0.5 |
04/12/2023 |
34.00
|
1,300 | 33.81 | 34.09 | 33.43 | 500 | 0 | 0.0 |
01/12/2023 |
33.81
|
5,700 | 34.56 | 34.56 | 32.96 | 200 | 0 | 0.0 |
30/11/2023 |
34.56
|
9,500 | 33.72 | 34.56 | 32.87 | 8,400 | 100 | 0.3 |
29/11/2023 |
33.72
|
4,000 | 33.15 | 33.72 | 32.68 | 3,400 | 0 | 0.1 |
28/11/2023 |
33.15
|
3,200 | 33.62 | 33.62 | 32.50 | 300 | 0 | 0.0 |
27/11/2023 |
33.62
|
4,700 | 33.34 | 33.62 | 32.31 | 100 | 0 | 0.0 |