Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-09) |
-0.35 | -1.35% | 25,900 | -3,800 | -0.1 |
25
27.35
25.65
|
2 tháng
(2024-09-09) |
-2 | -7.23% | 63,600 | -3,820 | -0.1 |
25
27.65
25.65
|
3 tháng
(2024-08-12) |
-2.10 | -7.57% | 101,400 | -3,702 | -0.1 |
25
27.80
25.65
|
6 tháng
(2024-05-13) |
-2.55 | -9.04% | 243,500 | -19,328 | -0.5 |
25
28.95
25.65
|
12 tháng
(2023-11-14) |
-7.60 | -22.86% | 478,200 | -17,462 | -0.5 |
25
34.95
25.65
|
24 tháng
(2022-11-21) |
-20.20 | -44.06% | 871,300 | -3,612 | -0.0 |
25
45.85
25.65
|
36 tháng
(2021-11-24) |
-15.40 | -37.52% | 2,875,100 | -32,260 | -2.6 |
25
51.50
25.65
|
60 tháng
(2019-12-05) |
7.77 | 43.45% | 101,510,500 | -3,373,875 | -114.5 |
12.86
52.59
25.65
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
21/08/2023 |
36.80
|
4,700 | 36.80 | 36.80 | 36.30 | 0 | 0 | 0 |
18/08/2023 |
36.80
|
0 | 36.80 | 36.80 | 36.80 | 0 | 0 | 0 |
17/08/2023 |
36.80
|
5,400 | 36.80 | 36.80 | 35.60 | 0 | 0 | 0 |
16/08/2023 |
36.80
|
3,100 | 36.80 | 36.80 | 35.60 | 0 | 0 | 0 |
15/08/2023 |
36.80
|
5,000 | 36.15 | 36.80 | 36 | 0 | 0 | 0 |
14/08/2023 |
36.15
|
0 | 36.15 | 36.15 | 36.15 | 0 | 0 | 0 |
11/08/2023 |
36.15
|
0 | 36.15 | 36.15 | 36.15 | 0 | 0 | 0 |
10/08/2023 |
36.15
|
1,900 | 35.90 | 36.15 | 35.85 | 0 | 0 | 0 |
09/08/2023 |
35.90
|
100 | 35.95 | 35.95 | 35.90 | 0 | 0 | 0 |
08/08/2023 |
35.95
|
1,100 | 34.50 | 35.95 | 35.95 | 0 | 0 | 0 |
07/08/2023 |
34.50
|
2,700 | 34.70 | 35.75 | 34.50 | 2,000 | 0 | 0.1 |
04/08/2023 |
34.70
|
100 | 35.80 | 35.80 | 34.70 | 0 | 0 | 0 |
03/08/2023 |
35.80
|
1,800 | 35.15 | 35.80 | 35.80 | 0 | 0 | 0 |
02/08/2023 |
35.15
|
800 | 35.10 | 35.90 | 35.15 | 0 | 0 | 0 |
01/08/2023 |
35.10
|
12,600 | 36.20 | 36.20 | 34.50 | 0 | 0 | 0 |
31/07/2023 |
36.20
|
0 | 36.20 | 36.20 | 36.20 | 0 | 0 | 0 |
28/07/2023 |
36.20
|
0 | 36.20 | 36.20 | 36.20 | 0 | 0 | 0 |
27/07/2023 |
36.20
|
600 | 35.80 | 36.20 | 36.20 | 0 | 0 | 0 |
26/07/2023 |
35.80
|
2,200 | 34.50 | 35.80 | 34 | 900 | 0 | 0.0 |
25/07/2023 |
34.50
|
1,900 | 35.20 | 35.20 | 34.50 | 600 | 1,600 | -0.0 |
24/07/2023 |
35.20
|
1,300 | 36.20 | 36.20 | 34.50 | 0 | 600 | -0.0 |
21/07/2023 |
36.20
|
600 | 35.85 | 36.20 | 36 | 0 | 0 | 0 |
20/07/2023 |
35.85
|
3,900 | 36.40 | 36.40 | 34.60 | 1,000 | 0 | 0.0 |
19/07/2023 |
36.40
|
0 | 36.40 | 36.40 | 36.40 | 0 | 0 | 0 |
18/07/2023 |
36.40
|
3,100 | 36.20 | 36.40 | 35 | 3,000 | 0 | 0.1 |
17/07/2023 |
36.20
|
2,400 | 36.40 | 36.40 | 34 | 0 | 1,600 | -0.1 |
14/07/2023 |
36.40
|
0 | 36.40 | 36.40 | 36.40 | 0 | 0 | 0 |
13/07/2023 |
36.40
|
100 | 36.40 | 36.40 | 36.40 | 0 | 0 | 0 |
12/07/2023 |
36.40
|
4,800 | 35.50 | 36.40 | 36.40 | 0 | 0 | 0 |
11/07/2023 |
35.50
|
3,900 | 36.65 | 37.20 | 35.40 | 0 | 0 | 0 |
10/07/2023 |
36.65
|
4,400 | 37.50 | 37.50 | 35.30 | 0 | 0 | 0 |
07/07/2023 |
37.50
|
1,500 | 36.20 | 37.50 | 35.20 | 800 | 0 | 0.0 |
06/07/2023 |
36.20
|
100 | 36.40 | 36.40 | 36.20 | 0 | 0 | 0 |
05/07/2023 |
36.40
|
0 | 36.40 | 36.40 | 36.40 | 0 | 0 | 0 |
04/07/2023 |
36.40
|
0 | 36.40 | 36.40 | 36.40 | 0 | 0 | 0 |
03/07/2023 |
36.40
|
0 | 36.40 | 36.40 | 36.40 | 0 | 0 | 0 |
30/06/2023 |
36.40
|
2,000 | 36.40 | 36.40 | 36.40 | 0 | 0 | 0 |
29/06/2023 |
36.40
|
900 | 37.05 | 37.05 | 35.70 | 0 | 0 | 0 |
28/06/2023 |
37.05
|
0 | 37.05 | 37.05 | 37.05 | 0 | 0 | 0 |
27/06/2023 |
37.05
|
1,800 | 36.90 | 37.05 | 36.85 | 0 | 0 | 0 |
26/06/2023 |
36.90
|
1,600 | 37.85 | 37.85 | 36.90 | 0 | 0 | 0 |
23/06/2023 |
37.85
|
0 | 37.85 | 37.85 | 37.85 | 0 | 0 | 0 |
22/06/2023 |
37.85
|
3,100 | 37.50 | 37.90 | 36.15 | 0 | 0 | 0 |
21/06/2023 |
37.50
|
15,700 | 37.55 | 37.55 | 36 | 2,000 | 0 | 0.1 |
20/06/2023 |
37.55
|
2,600 | 36.20 | 37.55 | 37.50 | 0 | 0 | 0 |
19/06/2023 |
36.20
|
5,600 | 38.35 | 38.35 | 36.20 | 5,000 | 5,600 | -0.0 |
16/06/2023 |
38.35
|
500 | 37.75 | 38.35 | 37.75 | 0 | 0 | 0 |
15/06/2023 |
37.75
|
8,900 | 37.75 | 37.95 | 36 | 1,600 | 0 | 0.1 |
14/06/2023 |
37.75
|
6,400 | 38.50 | 38.50 | 36.50 | 3,000 | 4,300 | -0.0 |
13/06/2023 |
38.50
|
0 | 38.50 | 38.50 | 38.50 | 0 | 0 | 0 |
12/06/2023 |
38.50
|
700 | 38.85 | 38.85 | 38.50 | 0 | 0 | 0 |
09/06/2023 |
38.85
|
0 | 38.85 | 38.85 | 38.85 | 0 | 0 | 0 |
08/06/2023 |
38.85
|
500 | 37.05 | 38.85 | 38.85 | 0 | 0 | 0 |
07/06/2023 |
37.05
|
3,400 | 38.05 | 38.35 | 37 | 0 | 100 | -0.0 |
06/06/2023 |
38.05
|
3,700 | 37.95 | 38.05 | 37.85 | 0 | 0 | 0 |
05/06/2023 |
37.95
|
0 | 37.95 | 37.95 | 37.95 | 0 | 0 | 0 |
02/06/2023 |
37.95
|
10,800 | 37.05 | 38.05 | 37.45 | 0 | 0 | 0 |
01/06/2023 |
37.05
|
5,600 | 38.75 | 38.95 | 37 | 600 | 0 | 0.0 |
31/05/2023 |
38.75
|
10,600 | 38.75 | 38.75 | 37 | 3,000 | 0 | 0.1 |
30/05/2023 |
38.75
|
14,400 | 38.35 | 38.75 | 36.15 | 0 | 0 | 0 |
29/05/2023 |
38.35
|
0 | 38.35 | 38.35 | 38.35 | 0 | 0 | 0 |
26/05/2023 |
38.35
|
2,800 | 38 | 38.35 | 37.90 | 0 | 0 | 0 |
25/05/2023 |
38
|
3,600 | 39 | 39 | 38 | 3,000 | 0 | 0.1 |
24/05/2023 |
39
|
0 | 39 | 39 | 39 | 0 | 0 | 0 |
23/05/2023 |
39
|
0 | 39 | 39 | 39 | 0 | 0 | 0 |
22/05/2023 |
39
|
3,500 | 39 | 39 | 37 | 3,200 | 0 | 0.1 |
19/05/2023 |
39
|
5,800 | 39.50 | 39.50 | 37.05 | 2,000 | 0 | 0.1 |
18/05/2023 |
39.50
|
0 | 39.50 | 39.50 | 39.50 | 0 | 0 | 0 |
17/05/2023 |
39.50
|
200 | 38.95 | 39.85 | 39.50 | 0 | 0 | 0 |
16/05/2023 |
38.95
|
0 | 38.95 | 38.95 | 38.95 | 0 | 0 | 0 |
15/05/2023 |
38.95
|
0 | 38.95 | 38.95 | 38.95 | 0 | 0 | 0 |
12/05/2023 |
38.95
|
500 | 38.50 | 38.95 | 38.95 | 0 | 0 | 0 |
11/05/2023 |
38.50
|
5,900 | 36.30 | 38.50 | 37.45 | 0 | 0 | 0 |
10/05/2023 |
36.30
|
1,600 | 38.70 | 38.70 | 36.05 | 0 | 0 | 0 |
09/05/2023 |
38.70
|
0 | 38.70 | 38.70 | 38.70 | 0 | 0 | 0 |
08/05/2023 |
38.70
|
0 | 38.70 | 38.70 | 38.70 | 0 | 0 | 0 |
05/05/2023 |
38.70
|
400 | 39 | 39 | 35.05 | 0 | 0 | 0 |
04/05/2023 |
39
|
200 | 39 | 39 | 36.55 | 0 | 0 | 0 |
28/04/2023 |
39
|
0 | 39 | 39 | 39 | 0 | 0 | 0 |
27/04/2023 |
39
|
100 | 39.20 | 39.20 | 39 | 0 | 0 | 0 |
26/04/2023 |
39.20
|
0 | 39.20 | 39.20 | 39.20 | 0 | 0 | 0 |
25/04/2023 |
39.20
|
0 | 39.20 | 39.20 | 39.20 | 0 | 0 | 0 |
24/04/2023 |
39.20
|
0 | 39.20 | 39.20 | 39.20 | 0 | 0 | 0 |
21/04/2023 |
39.20
|
0 | 39.20 | 39.20 | 39.20 | 0 | 0 | 0 |
20/04/2023 |
39.20
|
0 | 39.20 | 39.20 | 39.20 | 0 | 0 | 0 |
19/04/2023 |
39.20
|
0 | 39.20 | 39.20 | 39.20 | 0 | 0 | 0 |
18/04/2023 |
39.20
|
0 | 39.20 | 39.20 | 39.20 | 0 | 0 | 0 |
17/04/2023 |
39.20
|
0 | 39.20 | 39.20 | 39.20 | 0 | 0 | 0 |
14/04/2023 |
39.20
|
0 | 39.20 | 39.20 | 39.20 | 0 | 0 | 0 |
13/04/2023 |
39.20
|
0 | 39.20 | 39.20 | 39.20 | 0 | 0 | 0 |
12/04/2023 |
39.20
|
0 | 39.20 | 39.20 | 39.20 | 0 | 0 | 0 |
11/04/2023 |
39.20
|
0 | 39.20 | 39.20 | 39.20 | 0 | 0 | 0 |
10/04/2023 |
39.20
|
0 | 39.20 | 39.20 | 39.20 | 0 | 0 | 0 |
07/04/2023 |
39.20
|
0 | 39.20 | 39.20 | 39.20 | 0 | 0 | 0 |
06/04/2023 |
39.20
|
2,700 | 38.50 | 39.20 | 37 | 0 | 0 | 0 |
05/04/2023 |
38.50
|
0 | 38.50 | 38.50 | 38.50 | 0 | 0 | 0 |
04/04/2023 |
38.50
|
200 | 38.60 | 38.60 | 36.50 | 0 | 0 | 0 |
03/04/2023 |
38.60
|
7,900 | 38.85 | 38.85 | 36.15 | 0 | 0 | 0 |
31/03/2023 |
38.85
|
100 | 38.85 | 38.85 | 38.85 | 0 | 0 | 0 |
30/03/2023 |
38.85
|
800 | 39.25 | 39.25 | 36.65 | 0 | 0 | 0 |