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) |
1 | 2.67% | 148,100 | -20,000 | -0.7 |
36
38.50
38.15
|
2 tháng
(2025-03-20) |
-7.95 | -17.12% | 481,800 | -68,100 | -2.7 |
33.80
47.60
38.15
|
3 tháng
(2025-02-18) |
-9.50 | -19.79% | 657,700 | -166,000 | -7.4 |
33.80
51.70
38.15
|
6 tháng
(2024-11-20) |
-1.60 | -3.99% | 815,900 | -191,100 | -8.5 |
33.80
51.70
38.15
|
12 tháng
(2024-05-24) |
0.20 | 0.52% | 1,145,200 | -201,900 | -9.0 |
33.80
51.70
38.15
|
24 tháng
(2023-05-30) |
6.40 | 19.94% | 1,981,400 | -243,900 | -10.4 |
31.35
51.70
38.15
|
36 tháng
(2022-06-06) |
-11.70 | -23.31% | 2,412,300 | -1,557,950 | -2,701.5 |
31.35
52.50
38.15
|
60 tháng
(2020-06-15) |
5.71 | 17.41% | 8,240,290 | -976,950 | -2,671.1 |
31.35
63.18
38.15
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
25/07/2024 |
38.95
|
3,500 | 38.80 | 39 | 38.80 | 0 | 0 | 0 |
24/07/2024 |
38.80
|
400 | 38 | 38.80 | 38 | 0 | 0 | 0 |
23/07/2024 |
38.80
|
21,300 | 39 | 39 | 37.50 | 0 | 0 | 0 |
22/07/2024 |
39
|
3,300 | 39 | 39.25 | 39 | 0 | 0 | 0 |
19/07/2024 |
39.30
|
2,200 | 39 | 39.30 | 39 | 0 | 0 | 0 |
18/07/2024 |
38.20
|
1,000 | 38.20 | 38.20 | 38.20 | 0 | 0 | 0 |
17/07/2024 |
38.60
|
7,900 | 39 | 39 | 38.60 | 0 | 0 | 0 |
16/07/2024 |
38.90
|
2,100 | 38 | 38.90 | 38 | 0 | 0 | 0 |
15/07/2024 |
39
|
1,800 | 39 | 39 | 39 | 0 | 0 | 0 |
12/07/2024 |
39
|
300 | 38.05 | 39 | 38.05 | 0 | 0 | 0 |
11/07/2024 |
38.20
|
300 | 38.20 | 38.20 | 38.20 | 0 | 0 | 0 |
10/07/2024 |
38.95
|
0 | 38.95 | 38.95 | 38.95 | 0 | 0 | 0 |
09/07/2024 |
38.95
|
100 | 38.95 | 38.95 | 38.95 | 0 | 0 | 0 |
08/07/2024 |
38.50
|
300 | 38.50 | 38.50 | 38.50 | 0 | 0 | 0 |
05/07/2024 |
38.15
|
300 | 38.50 | 38.50 | 38.15 | 0 | 0 | 0 |
04/07/2024 |
38.10
|
700 | 38 | 38.10 | 38 | 0 | 0 | 0 |
03/07/2024 |
37.80
|
0 | 37.80 | 37.80 | 37.80 | 0 | 0 | 0 |
02/07/2024 |
37.80
|
0 | 37.80 | 37.80 | 37.80 | 0 | 0 | 0 |
01/07/2024 |
37.80
|
3,400 | 37.70 | 37.85 | 37.70 | 0 | 0 | 0 |
28/06/2024 |
39.40
|
0 | 39.40 | 39.40 | 39.40 | 0 | 0 | 0 |
27/06/2024 |
39.40
|
1,100 | 39.30 | 39.40 | 39.30 | 0 | 0 | 0 |
26/06/2024 |
39.40
|
0 | 39.40 | 39.40 | 39.40 | 0 | 0 | 0 |
25/06/2024 |
39.40
|
400 | 37.65 | 39.40 | 37.65 | 0 | 0 | 0 |
24/06/2024 |
39.90
|
2,000 | 39.95 | 40 | 39.60 | 0 | 0 | 0 |
21/06/2024 |
39.45
|
0 | 39.45 | 39.45 | 39.45 | 0 | 0 | 0 |
20/06/2024 |
39.45
|
0 | 39.45 | 39.45 | 39.45 | 0 | 0 | 0 |
19/06/2024 |
39.45
|
100 | 39.45 | 39.45 | 39.45 | 0 | 0 | 0 |
18/06/2024 |
39.50
|
600 | 37.25 | 39.50 | 37.25 | 0 | 0 | 0 |
17/06/2024 |
38.75
|
0 | 38.75 | 38.75 | 38.75 | 0 | 0 | 0 |
14/06/2024 |
38.75
|
0 | 38.75 | 38.75 | 38.75 | 0 | 0 | 0 |
13/06/2024 |
38.75
|
0 | 38.75 | 38.75 | 38.75 | 0 | 0 | 0 |
12/06/2024 |
38.75
|
0 | 38.75 | 38.75 | 38.75 | 0 | 0 | 0 |
11/06/2024 |
38.75
|
1,600 | 38.10 | 38.75 | 38.10 | 0 | 0 | 0 |
10/06/2024 |
38.10
|
0 | 38.10 | 38.10 | 38.10 | 0 | 0 | 0 |
07/06/2024 |
38.10
|
1,900 | 37.85 | 39.60 | 37.85 | 0 | 300 | -0.0 |
06/06/2024 |
38.80
|
0 | 38.80 | 38.80 | 38.80 | 0 | 0 | 0 |
05/06/2024 |
38.80
|
100 | 38.80 | 38.80 | 38.80 | 0 | 0 | 0 |
04/06/2024 |
38.90
|
1,200 | 39.80 | 39.80 | 37.50 | 0 | 1,000 | -0.0 |
03/06/2024 |
40
|
2,400 | 39.80 | 40 | 39.80 | 0 | 0 | 0 |
31/05/2024 |
39.70
|
0 | 39.70 | 39.70 | 39.70 | 0 | 0 | 0 |
30/05/2024 |
39.70
|
18,900 | 36.80 | 39.80 | 36.50 | 0 | 0 | 0 |
29/05/2024 |
37.50
|
23,000 | 38.30 | 38.30 | 37.50 | 0 | 0 | 0 |
28/05/2024 |
38.80
|
0 | 38.80 | 38.80 | 38.80 | 0 | 0 | 0 |
27/05/2024 |
38.80
|
1,100 | 38.30 | 38.80 | 38.20 | 0 | 0 | 0 |
24/05/2024 |
38.30
|
15,000 | 39.20 | 39.20 | 38.30 | 0 | 0 | 0 |
23/05/2024 |
39.30
|
9,900 | 39 | 39.30 | 38.70 | 0 | 0 | 0 |
22/05/2024 |
39
|
400 | 39 | 39 | 39 | 0 | 0 | 0 |
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 |