Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2025-02-05) |
4.30 | 9.73% | 151,600 | -61,400 | -3.1 |
44.20
51.70
48.50
|
2 tháng
(2025-01-06) |
8.65 | 21.71% | 188,400 | -69,600 | -3.4 |
38.80
51.70
48.50
|
3 tháng
(2024-12-09) |
8.45 | 21.10% | 221,900 | -70,800 | -3.4 |
38.80
51.70
48.50
|
6 tháng
(2024-09-09) |
10.80 | 28.65% | 378,100 | -80,200 | -3.8 |
37.20
51.70
48.50
|
12 tháng
(2024-03-12) |
11.30 | 30.38% | 736,800 | -82,100 | -3.9 |
36.80
51.70
48.50
|
24 tháng
(2023-03-20) |
11.40 | 30.73% | 1,506,200 | -135,100 | -5.6 |
31.35
51.70
48.50
|
36 tháng
(2022-03-23) |
-6.46 | -11.75% | 1,992,600 | -1,441,950 | -2,698.2 |
31.35
55.90
48.50
|
60 tháng
(2020-04-03) |
19.76 | 68.75% | 8,608,440 | -1,001,190 | -2,672.2 |
27.62
63.18
48.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
21/05/2024 |
39
|
0 | 39 | 39 | 39 | 0 | 0 | 0 |
20/05/2024 |
39
|
700 | 39.50 | 39.50 | 39 | 0 | 0 | 0 |
17/05/2024 |
39.90
|
100 | 39.90 | 39.90 | 39.90 | 0 | 0 | 0 |
16/05/2024 |
40
|
900 | 40 | 40 | 40 | 0 | 0 | 0 |
15/05/2024 |
40
|
0 | 40 | 40 | 40 | 0 | 0 | 0 |
14/05/2024 |
40
|
500 | 39 | 40 | 39 | 0 | 0 | 0 |
13/05/2024 |
40.50
|
0 | 40.50 | 40.50 | 40.50 | 0 | 0 | 0 |
10/05/2024 |
40.50
|
5,300 | 38.10 | 40.50 | 38.10 | 0 | 0 | 0 |
09/05/2024 |
38.10
|
1,200 | 38 | 38.50 | 38 | 0 | 0 | 0 |
08/05/2024 |
38.90
|
500 | 38.20 | 38.90 | 38.20 | 0 | 0 | 0 |
07/05/2024 |
38.40
|
4,900 | 38.40 | 38.40 | 38 | 0 | 0 | 0 |
06/05/2024 |
38.40
|
0 | 38.40 | 38.40 | 38.40 | 0 | 0 | 0 |
03/05/2024 |
38.40
|
0 | 38.40 | 38.40 | 38.40 | 0 | 0 | 0 |
02/05/2024 |
38.40
|
1,500 | 38.20 | 38.40 | 38.20 | 0 | 0 | 0 |
26/04/2024 |
38.35
|
0 | 38.35 | 38.35 | 38.35 | 0 | 0 | 0 |
25/04/2024 |
38.35
|
400 | 37.50 | 38.40 | 37.50 | 0 | 0 | 0 |
24/04/2024 |
37
|
300 | 38.25 | 38.25 | 37 | 0 | 0 | 0 |
23/04/2024 |
38.20
|
4,000 | 38.20 | 38.40 | 38.20 | 0 | 0 | 0 |
22/04/2024 |
38.40
|
1,700 | 39.30 | 39.50 | 36 | 0 | 0 | 0 |
19/04/2024 |
38.60
|
9,900 | 37.80 | 38.60 | 37.60 | 0 | 0 | 0 |
17/04/2024 |
39.45
|
1,300 | 39.60 | 39.60 | 39.40 | 0 | 0 | 0 |
16/04/2024 |
37.80
|
4,300 | 37.90 | 37.90 | 37.10 | 0 | 0 | 0 |
15/04/2024 |
38
|
7,200 | 38.80 | 38.80 | 38 | 0 | 0 | 0 |
12/04/2024 |
38.80
|
0 | 38.80 | 38.80 | 38.80 | 0 | 0 | 0 |
11/04/2024 |
38.80
|
0 | 38.80 | 38.80 | 38.80 | 0 | 0 | 0 |
10/04/2024 |
38.80
|
200 | 39.90 | 39.90 | 38.80 | 0 | 0 | 0 |
09/04/2024 |
38.80
|
200 | 38.80 | 38.80 | 38.80 | 0 | 0 | 0 |
08/04/2024 |
40
|
100 | 40 | 40 | 40 | 0 | 0 | 0 |
05/04/2024 |
40.20
|
0 | 40.20 | 40.20 | 40.20 | 0 | 0 | 0 |
04/04/2024 |
40.20
|
15,300 | 40 | 40.20 | 39.80 | 0 | 0 | 0 |
03/04/2024 |
40.25
|
33,800 | 39 | 40.25 | 39 | 0 | 0 | 0 |
02/04/2024 |
39.05
|
1,100 | 40.10 | 40.45 | 39.05 | 0 | 0 | 0 |
01/04/2024 |
40.45
|
3,000 | 40.40 | 40.45 | 40.40 | 0 | 0 | 0 |
29/03/2024 |
40.45
|
100 | 40.45 | 40.45 | 40.45 | 0 | 0 | 0 |
28/03/2024 |
40.65
|
0 | 40.65 | 40.65 | 40.65 | 0 | 0 | 0 |
27/03/2024 |
40.65
|
600 | 41.50 | 41.50 | 38.70 | 0 | 0 | 0 |
26/03/2024 |
39.30
|
4,800 | 38.65 | 39.30 | 38.65 | 0 | 500 | -0.0 |
25/03/2024 |
38.70
|
2,300 | 38.10 | 38.70 | 38.10 | 0 | 0 | 0 |
22/03/2024 |
38
|
3,500 | 38 | 38 | 38 | 0 | 0 | 0 |
21/03/2024 |
38.70
|
0 | 38.70 | 38.70 | 38.70 | 0 | 0 | 0 |
20/03/2024 |
38.70
|
1,100 | 38 | 38.70 | 38 | 0 | 0 | 0 |
19/03/2024 |
38.40
|
10,100 | 37.55 | 38.40 | 37.50 | 0 | 0 | 0 |
18/03/2024 |
38.40
|
13,900 | 37.90 | 38.50 | 37.90 | 0 | 0 | 0 |
15/03/2024 |
38.40
|
7,000 | 37.60 | 38.40 | 37.60 | 0 | 0 | 0 |
14/03/2024 |
37.60
|
6,200 | 37.40 | 38 | 37.40 | 0 | 0 | 0 |
13/03/2024 |
37.40
|
6,800 | 37.30 | 37.65 | 37.30 | 0 | 0 | 0 |
12/03/2024 |
37.20
|
2,500 | 36.60 | 37.20 | 36.60 | 0 | 0 | 0 |
11/03/2024 |
37.30
|
13,700 | 38 | 38 | 37 | 0 | 8,800 | -0.3 |
08/03/2024 |
37.30
|
5,000 | 38 | 38 | 37.30 | 0 | 0 | 0 |
07/03/2024 |
38
|
15,500 | 36.95 | 38 | 36.95 | 0 | 0 | 0 |
06/03/2024 |
36.95
|
2,700 | 36.95 | 37.05 | 36.80 | 0 | 0 | 0 |
05/03/2024 |
36.95
|
500 | 37 | 37 | 36.95 | 0 | 0 | 0 |
04/03/2024 |
37
|
3,800 | 36.80 | 37 | 36.80 | 0 | 0 | 0 |
01/03/2024 |
36.80
|
1,600 | 36.75 | 36.80 | 36.50 | 0 | 0 | 0 |
29/02/2024 |
36.80
|
3,000 | 37.05 | 37.05 | 36.80 | 0 | 0 | 0 |
28/02/2024 |
37.05
|
100 | 37.05 | 37.05 | 37.05 | 0 | 0 | 0 |
27/02/2024 |
37.10
|
1,300 | 37.05 | 37.10 | 37.05 | 0 | 0 | 0 |
26/02/2024 |
37.10
|
1,500 | 36 | 37.10 | 36 | 0 | 0 | 0 |
23/02/2024 |
36.85
|
800 | 36.85 | 36.85 | 36.45 | 0 | 0 | 0 |
22/02/2024 |
36.90
|
200 | 36.90 | 36.90 | 36.90 | 0 | 0 | 0 |
21/02/2024 |
36.90
|
2,500 | 37 | 37 | 36.50 | 0 | 0 | 0 |
20/02/2024 |
37
|
2,700 | 37.40 | 37.40 | 36.50 | 0 | 0 | 0 |
19/02/2024 |
37
|
4,200 | 36.65 | 37 | 36.65 | 0 | 0 | 0 |
16/02/2024 |
36.65
|
13,200 | 37 | 37 | 36.65 | 0 | 0 | 0 |
15/02/2024 |
36.80
|
7,800 | 37.30 | 37.30 | 36.80 | 0 | 0 | 0 |
07/02/2024 |
37.90
|
34,200 | 37.70 | 37.90 | 36.35 | 0 | 200 | -0.0 |
06/02/2024 |
37.90
|
900 | 36.50 | 37.90 | 36.50 | 0 | 0 | 0 |
05/02/2024 |
38
|
28,800 | 37 | 39 | 37 | 0 | 0 | 0 |
02/02/2024 |
37.20
|
1,100 | 38.90 | 39.30 | 37 | 0 | 0 | 0 |
01/02/2024 |
36.75
|
800 | 36.80 | 36.80 | 36.75 | 0 | 0 | 0 |
31/01/2024 |
36.75
|
1,600 | 36.80 | 36.80 | 36.15 | 0 | 0 | 0 |
30/01/2024 |
36.80
|
3,700 | 36.80 | 37 | 36.25 | 0 | 0 | 0 |
29/01/2024 |
36.70
|
20,400 | 36.60 | 36.80 | 36 | 0 | 0 | 0 |
26/01/2024 |
36.15
|
1,000 | 35 | 36.20 | 35 | 0 | 0 | 0 |
25/01/2024 |
36.05
|
6,100 | 36.65 | 36.65 | 36 | 0 | 0 | 0 |
24/01/2024 |
36.30
|
2,900 | 35.10 | 36.90 | 35.10 | 0 | 0 | 0 |
23/01/2024 |
36.15
|
4,200 | 35.50 | 36.20 | 35.50 | 0 | 0 | 0 |
22/01/2024 |
35.90
|
7,500 | 34 | 36 | 34 | 0 | 0 | 0 |
19/01/2024 |
34
|
2,200 | 34 | 34 | 33.95 | 0 | 0 | 0 |
18/01/2024 |
34
|
5,400 | 33 | 34 | 33 | 0 | 0 | 0 |
17/01/2024 |
34
|
100 | 34 | 34 | 34 | 0 | 0 | 0 |
16/01/2024 |
33.50
|
4,300 | 33.55 | 34 | 32.80 | 0 | 0 | 0 |
15/01/2024 |
33.50
|
1,500 | 34 | 34 | 33.50 | 0 | 0 | 0 |
12/01/2024 |
34
|
4,000 | 33.90 | 34 | 33.90 | 0 | 0 | 0 |
11/01/2024 |
34
|
3,200 | 34 | 34 | 33 | 0 | 0 | 0 |
10/01/2024 |
33.30
|
0 | 33.30 | 33.30 | 33.30 | 0 | 0 | 0 |
09/01/2024 |
33.30
|
900 | 32.50 | 33.30 | 32.50 | 0 | 0 | 0 |
08/01/2024 |
33.30
|
12,500 | 32.90 | 33.30 | 32.90 | 0 | 0 | 0 |
05/01/2024 |
32.90
|
2,900 | 32.40 | 32.90 | 32.40 | 0 | 300 | -0.0 |
04/01/2024 |
32.40
|
700 | 32.80 | 32.80 | 32.40 | 0 | 0 | 0 |
03/01/2024 |
32.90
|
4,100 | 32.20 | 32.90 | 32.20 | 0 | 0 | 0 |
02/01/2024 |
32.20
|
6,500 | 32.30 | 32.50 | 32 | 0 | 0 | 0 |
29/12/2023 |
32.50
|
3,700 | 32.15 | 32.60 | 32.20 | 0 | 0 | 0 |
28/12/2023 |
32.15
|
2,500 | 32.10 | 32.50 | 32.10 | 0 | 0 | 0 |
27/12/2023 |
32.10
|
1,400 | 32 | 32.10 | 32 | 0 | 300 | -0.0 |
26/12/2023 |
32
|
100 | 32 | 32 | 32 | 0 | 0 | 0 |
25/12/2023 |
32
|
1,100 | 31.85 | 32 | 32 | 0 | 0 | 0 |
22/12/2023 |
31.85
|
1,100 | 32.50 | 32.50 | 31.85 | 0 | 0 | 0 |
21/12/2023 |
32.50
|
500 | 32 | 32.50 | 32.50 | 0 | 0 | 0 |
20/12/2023 |
32
|
700 | 32 | 32 | 31.85 | 0 | 0 | 0 |