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) |
0.25 | 0.63% | 6,659,700 | 112,803 | 4.5 |
39.65
40.10
40.10
|
2 tháng
(2024-07-22) |
0.80 | 2.04% | 13,677,800 | 186,503 | 7.4 |
39.15
40.10
40.10
|
3 tháng
(2024-06-20) |
1.40 | 3.62% | 20,756,200 | -68,299 | -2.3 |
38.70
40.10
40.10
|
6 tháng
(2024-03-22) |
1.90 | 4.97% | 41,021,400 | -1,988,697 | -74.6 |
37
40.10
40.10
|
12 tháng
(2023-09-25) |
0.80 | 2.04% | 85,851,400 | -1,109,092 | -39.5 |
37
40.25
40.10
|
24 tháng
(2022-09-29) |
4.50 | 12.64% | 174,172,200 | -618,036 | -20.0 |
35
40.25
40.10
|
36 tháng
(2021-10-04) |
8.80 | 28.12% | 260,651,100 | -966,587 | -35.1 |
31.25
40.25
40.10
|
60 tháng
(2019-10-15) |
20.26 | 102.15% | 433,760,440 | -751,767 | -27.3 |
19.62
40.25
40.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
28/11/2023 |
37.40
|
295,100 | 37.45 | 37.60 | 37.10 | 600 | 23,200 | -0.8 |
27/11/2023 |
37.45
|
324,500 | 37.35 | 37.70 | 37.35 | 1,400 | 600 | 0.0 |
24/11/2023 |
37.35
|
330,000 | 37.35 | 37.40 | 37.25 | 800 | 2,800 | -0.1 |
23/11/2023 |
37.35
|
298,400 | 37.35 | 37.40 | 37 | 0 | 12,700 | -0.5 |
22/11/2023 |
37.35
|
376,700 | 37.35 | 37.45 | 37.25 | 0 | 100 | -0.0 |
21/11/2023 |
37.35
|
347,900 | 37.35 | 37.55 | 37.20 | 0 | 31,100 | -1.2 |
20/11/2023 |
37.35
|
289,900 | 37.30 | 37.35 | 37.15 | 0 | 8,600 | -0.3 |
17/11/2023 |
37.30
|
321,100 | 37.40 | 37.45 | 37.20 | 1,600 | 13,700 | -0.5 |
16/11/2023 |
37.40
|
349,700 | 37.30 | 37.60 | 37.30 | 0 | 0 | 0 |
15/11/2023 |
37.30
|
400,900 | 37.25 | 37.40 | 37.25 | 1,000 | 400 | 0.0 |
14/11/2023 |
37.25
|
552,900 | 37.20 | 37.25 | 37.20 | 0 | 0 | 0 |
13/11/2023 |
37.20
|
351,100 | 37.20 | 37.25 | 37.10 | 0 | 12,800 | -0.5 |
10/11/2023 |
37.20
|
324,000 | 37.15 | 37.20 | 37.10 | 0 | 7,900 | -0.3 |
09/11/2023 |
37.15
|
308,000 | 37.10 | 37.20 | 37.10 | 0 | 6,800 | -0.3 |
08/11/2023 |
37.10
|
291,100 | 37 | 37.10 | 36.70 | 0 | 16,800 | -0.6 |
07/11/2023 |
37
|
318,800 | 37.40 | 37.50 | 36.80 | 200 | 26,000 | -1.0 |
06/11/2023 |
37.40
|
264,900 | 38.50 | 38.70 | 37.10 | 2,400 | 39,700 | -1.4 |
03/11/2023 |
38.50
|
308,000 | 38.55 | 38.80 | 38 | 0 | 11,000 | -0.4 |
02/11/2023 |
38.55
|
237,800 | 38.55 | 38.55 | 38 | 0 | 21,200 | -0.8 |
01/11/2023 |
38.55
|
301,400 | 38.55 | 39.05 | 38.45 | 400 | 5,800 | -0.2 |
31/10/2023 |
38.55
|
332,200 | 38.45 | 38.85 | 38.30 | 2,200 | 5,800 | -0.1 |
30/10/2023 |
38.45
|
298,200 | 39 | 39 | 38.10 | 2,900 | 25,700 | -0.9 |
27/10/2023 |
39
|
420,500 | 38.95 | 39 | 38.50 | 7,100 | 7,800 | -0.0 |
26/10/2023 |
38.95
|
289,100 | 38.95 | 39.15 | 38 | 7,800 | 20,800 | -0.5 |
25/10/2023 |
38.95
|
522,700 | 38.90 | 39.35 | 38.60 | 2,200 | 6,000 | -0.1 |
24/10/2023 |
38.90
|
385,900 | 38.80 | 39.30 | 38.50 | 1,200 | 9,000 | -0.3 |
23/10/2023 |
38.80
|
336,000 | 39.20 | 39.40 | 38.80 | 0 | 4,000 | -0.2 |
20/10/2023 |
39.20
|
271,400 | 39.20 | 39.40 | 38.90 | 2,900 | 22,200 | -0.8 |
19/10/2023 |
39.20
|
311,300 | 39.20 | 39.65 | 39 | 1,800 | 13,700 | -0.5 |
18/10/2023 |
39.20
|
322,900 | 39.35 | 39.75 | 39.20 | 2,600 | 6,900 | -0.2 |
17/10/2023 |
39.35
|
304,100 | 39.30 | 39.70 | 39.30 | 400 | 0 | 0.0 |
16/10/2023 |
39.30
|
252,200 | 39.40 | 39.65 | 39.30 | 0 | 8,900 | -0.4 |
13/10/2023 |
39.40
|
368,800 | 39.40 | 39.80 | 39.35 | 1,000 | 6,200 | -0.2 |
12/10/2023 |
39.40
|
595,100 | 39.35 | 39.80 | 39.35 | 800 | 800 | 0 |
11/10/2023 |
39.35
|
571,400 | 39.30 | 39.80 | 39.30 | 2,800 | 900 | 0.1 |
10/10/2023 |
39.30
|
545,500 | 39.25 | 39.70 | 39.25 | 2,400 | 400 | 0.1 |
09/10/2023 |
39.25
|
586,600 | 39.45 | 39.50 | 39.25 | 400 | 8,800 | -0.3 |
06/10/2023 |
39.45
|
434,000 | 39.40 | 39.90 | 39.40 | 7,100 | 200 | 0.3 |
05/10/2023 |
39.40
|
313,100 | 39.35 | 39.75 | 39.35 | 800 | 400 | 0.0 |
04/10/2023 |
39.35
|
319,400 | 39.35 | 39.75 | 39.35 | 1,000 | 600 | 0.0 |
03/10/2023 |
39.35
|
308,700 | 39.35 | 39.80 | 39.25 | 6,200 | 900 | 0.2 |
02/10/2023 |
39.35
|
303,800 | 39.30 | 39.40 | 39.30 | 0 | 0 | 0 |
29/09/2023 |
39.30
|
418,700 | 39.30 | 39.80 | 39.30 | 0 | 200 | -0.0 |
28/09/2023 |
39.30
|
301,400 | 39.40 | 39.85 | 39.30 | 200 | 400 | -0.0 |
27/09/2023 |
39.40
|
318,500 | 39.35 | 39.75 | 39.35 | 800 | 2,500 | -0.1 |
26/09/2023 |
39.35
|
390,000 | 39.30 | 39.75 | 39.30 | 1,000 | 6,100 | -0.2 |
25/09/2023 |
39.30
|
303,100 | 39.35 | 39.75 | 39.20 | 800 | 4,900 | -0.2 |
22/09/2023 |
39.35
|
307,100 | 39.35 | 39.80 | 39.35 | 800 | 3,200 | -0.1 |
21/09/2023 |
39.35
|
344,400 | 39.35 | 39.45 | 39.35 | 0 | 7,000 | -0.3 |
20/09/2023 |
39.35
|
263,300 | 39.35 | 39.75 | 39.35 | 0 | 7,700 | -0.3 |
19/09/2023 |
39.35
|
330,200 | 39.30 | 39.75 | 39.30 | 800 | 800 | 0 |
18/09/2023 |
39.30
|
310,400 | 39.20 | 39.30 | 39.20 | 0 | 0 | 0 |
15/09/2023 |
39.20
|
308,300 | 39.15 | 39.65 | 39.15 | 0 | 0 | 0 |
14/09/2023 |
39.15
|
286,100 | 39.10 | 39.55 | 39.10 | 0 | 100 | -0.0 |
13/09/2023 |
39.10
|
305,700 | 39.20 | 39.30 | 39.10 | 0 | 0 | 0 |
12/09/2023 |
39.20
|
311,300 | 39.20 | 39.60 | 39.20 | 0 | 0 | 0 |
11/09/2023 |
39.20
|
320,400 | 39.50 | 39.50 | 39.20 | 0 | 0 | 0 |
08/09/2023 |
39.50
|
305,600 | 39.50 | 39.60 | 39.35 | 0 | 400 | -0.0 |
07/09/2023 |
39.50
|
312,500 | 39.40 | 39.50 | 39.35 | 0 | 0 | 0 |
06/09/2023 |
39.40
|
277,200 | 39.55 | 39.55 | 39.40 | 0 | 0 | 0 |
05/09/2023 |
39.55
|
229,900 | 39.55 | 39.60 | 39.55 | 0 | 0 | 0 |
31/08/2023 |
39.55
|
285,700 | 39.55 | 39.65 | 39.55 | 0 | 6,000 | -0.2 |
30/08/2023 |
39.55
|
290,400 | 39.50 | 39.55 | 39.50 | 0 | 0 | 0 |
29/08/2023 |
39.50
|
320,900 | 39.55 | 39.60 | 39.50 | 0 | 0 | 0 |
28/08/2023 |
39.55
|
311,500 | 39.50 | 39.60 | 39.50 | 0 | 2,400 | -0.1 |
25/08/2023 |
39.50
|
298,900 | 39.50 | 39.60 | 39.40 | 0 | 200 | -0.0 |
24/08/2023 |
39.50
|
318,500 | 39.50 | 39.75 | 39.50 | 0 | 3,000 | -0.1 |
23/08/2023 |
39.50
|
247,000 | 39.40 | 39.50 | 39.40 | 1,100 | 0 | 0.0 |
22/08/2023 |
39.40
|
317,200 | 39.35 | 39.70 | 39.30 | 1,800 | 1,800 | -0.0 |
21/08/2023 |
39.35
|
314,700 | 39.30 | 39.60 | 39.30 | 2,200 | 200 | 0.1 |
18/08/2023 |
39.30
|
316,100 | 39.30 | 39.60 | 39.25 | 7,000 | 4,000 | 0.1 |
17/08/2023 |
39.30
|
300,000 | 39.20 | 39.30 | 39.20 | 700 | 0 | 0.0 |
16/08/2023 |
39.20
|
312,900 | 39.05 | 39.50 | 39.05 | 4,600 | 400 | 0.2 |
15/08/2023 |
39.05
|
309,300 | 39 | 39.05 | 39 | 0 | 0 | 0 |
14/08/2023 |
39
|
303,700 | 38.95 | 39.05 | 38.95 | 0 | 0 | 0 |
11/08/2023 |
38.95
|
308,800 | 38.95 | 39.35 | 38.95 | 0 | 0 | 0 |
10/08/2023 |
38.95
|
256,200 | 38.95 | 39.05 | 38.95 | 0 | 0 | 0 |
09/08/2023 |
38.95
|
307,000 | 38.85 | 38.95 | 38.90 | 0 | 200 | -0.0 |
08/08/2023 |
38.85
|
297,800 | 39 | 39.05 | 38.80 | 0 | 0 | 0 |
07/08/2023 |
39
|
371,800 | 38.95 | 39 | 38.95 | 0 | 0 | 0 |
04/08/2023 |
38.95
|
306,000 | 39.05 | 39.05 | 38.90 | 0 | 3,700 | -0.1 |
03/08/2023 |
39.05
|
298,100 | 39 | 39.40 | 39 | 1,500 | 0 | 0.1 |
02/08/2023 |
39
|
316,800 | 38.95 | 39 | 38.75 | 200 | 2,600 | -0.1 |
01/08/2023 |
38.95
|
291,100 | 38.85 | 39.25 | 38.85 | 28,100 | 0 | 1.1 |
31/07/2023 |
38.85
|
433,300 | 38.80 | 39 | 38.80 | 17,500 | 0 | 0.7 |
28/07/2023 |
38.80
|
320,000 | 38.75 | 38.90 | 38.75 | 28,500 | 0 | 1.1 |
27/07/2023 |
38.75
|
294,100 | 38.65 | 38.90 | 38.65 | 5,100 | 500 | 0.2 |
26/07/2023 |
38.65
|
384,700 | 38.55 | 38.90 | 38.60 | 33,300 | 0 | 1.3 |
25/07/2023 |
38.55
|
318,700 | 38.50 | 38.70 | 38.50 | 15,300 | 0 | 0.6 |
24/07/2023 |
38.50
|
353,600 | 38.45 | 38.55 | 38.45 | 33,400 | 1,000 | 1.2 |
21/07/2023 |
38.45
|
326,100 | 38.40 | 38.70 | 38.40 | 19,800 | 0 | 0.8 |
20/07/2023 |
38.40
|
305,600 | 38.35 | 38.50 | 38.30 | 500 | 0 | 0.0 |
19/07/2023 |
38.35
|
304,300 | 38.30 | 38.55 | 38.20 | 1,600 | 0 | 0.1 |
18/07/2023 |
38.30
|
308,900 | 38.20 | 38.50 | 38.20 | 1,000 | 0 | 0.0 |
17/07/2023 |
38.20
|
318,400 | 38.15 | 38.25 | 38.15 | 0 | 0 | 0 |
14/07/2023 |
38.15
|
342,100 | 38.10 | 38.40 | 38 | 0 | 0 | 0 |
13/07/2023 |
38.10
|
444,400 | 38.05 | 38.15 | 38.05 | 0 | 0 | 0 |
12/07/2023 |
38.05
|
301,100 | 38.05 | 38.15 | 38.05 | 0 | 600 | -0.0 |
11/07/2023 |
38.05
|
310,800 | 38 | 38.25 | 38 | 400 | 500 | -0.0 |
10/07/2023 |
38
|
416,800 | 37.80 | 38 | 37.80 | 0 | 2,900 | -0.1 |