Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2025-06-10) |
2.30 | 5.82% | 184,200 | 0 | 0 |
39.40
41.80
41.60
|
2 tháng
(2025-05-12) |
3.20 | 8.29% | 232,700 | 0 | 0 |
38.20
41.80
41.60
|
3 tháng
(2025-04-11) |
3.80 | 10% | 302,800 | 0 | 0 |
37
41.80
41.60
|
6 tháng
(2025-01-13) |
2.60 | 6.63% | 970,803 | 0 | 0 |
35
41.80
41.60
|
12 tháng
(2024-07-15) |
-0.17 | -0.40% | 1,674,089 | -300 | -0.0 |
35
41.97
41.60
|
24 tháng
(2023-07-21) |
12.71 | 43.69% | 3,942,009 | -2,310 | -0.1 |
26.77
43.27
41.60
|
36 tháng
(2022-07-26) |
12.08 | 40.64% | 5,331,010 | -2,610 | -0.1 |
20.30
43.27
41.60
|
60 tháng
(2020-08-05) |
21.71 | 108.09% | 16,036,093 | 2,063,000 | 66.4 |
19.73
43.27
41.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
25/04/2024 |
40.76
|
59,400 | 39.47 | 43.27 | 39.47 | 0 | 0 | 0 |
24/04/2024 |
39.37
|
12,700 | 38.63 | 39.47 | 38.54 | 0 | 0 | 0 |
23/04/2024 |
38.54
|
17,101 | 39.75 | 39.75 | 37.99 | 0 | 0 | 0 |
22/04/2024 |
40.39
|
27,200 | 40.76 | 41.60 | 39.37 | 0 | 0 | 0 |
19/04/2024 |
39.84
|
182,500 | 38.91 | 39.93 | 38.45 | 0 | 0 | 0 |
17/04/2024 |
36.32
|
29,000 | 33.26 | 37.06 | 33.26 | 0 | 0 | 0 |
16/04/2024 |
36.60
|
19,900 | 36.32 | 37.06 | 36.32 | 0 | 0 | 0 |
15/04/2024 |
36.22
|
28,900 | 37.61 | 38.36 | 36.22 | 0 | 0 | 0 |
12/04/2024 |
37.24
|
81,200 | 37.34 | 38.91 | 37.24 | 0 | 0 | 0 |
11/04/2024 |
37.15
|
900 | 36.97 | 38.82 | 36.97 | 0 | 0 | 0 |
10/04/2024 |
37.61
|
46,000 | 37.99 | 38.36 | 37.61 | 0 | 0 | 0 |
09/04/2024 |
37.61
|
2,801 | 34.28 | 38.08 | 34.28 | 0 | 0 | 0 |
08/04/2024 |
38.08
|
24,101 | 38.36 | 38.36 | 38.08 | 0 | 0 | 0 |
05/04/2024 |
38.36
|
31,100 | 38.36 | 38.36 | 38.26 | 0 | 0 | 0 |
04/04/2024 |
38.36
|
4,600 | 38.54 | 39.37 | 38.17 | 0 | 0 | 0 |
03/04/2024 |
38.54
|
700 | 39.37 | 39.37 | 38.45 | 0 | 0 | 0 |
02/04/2024 |
38.45
|
2,700 | 37.99 | 38.54 | 37.99 | 0 | 0 | 0 |
01/04/2024 |
38.63
|
400 | 37.43 | 38.63 | 37.43 | 0 | 0 | 0 |
29/03/2024 |
39.00
|
3,900 | 38.91 | 39.84 | 38.91 | 0 | 0 | 0 |
28/03/2024 |
38.26
|
300 | 37.15 | 38.26 | 37.15 | 0 | 0 | 0 |
27/03/2024 |
39.19
|
1,800 | 39.10 | 39.19 | 38.63 | 0 | 0 | 0 |
26/03/2024 |
39.19
|
0 | 39.19 | 39.19 | 39.19 | 0 | 0 | 0 |
25/03/2024 |
39.19
|
700 | 39.37 | 39.75 | 39.19 | 0 | 0 | 0 |
22/03/2024 |
39.19
|
3,500 | 39.37 | 39.37 | 38.54 | 0 | 0 | 0 |
21/03/2024 |
39.00
|
14,200 | 38.91 | 39.37 | 38.63 | 0 | 0 | 0 |
20/03/2024 |
38.45
|
7,100 | 38.08 | 38.91 | 38.08 | 0 | 0 | 0 |
19/03/2024 |
38.08
|
1,300 | 37.15 | 38.91 | 37.15 | 0 | 0 | 0 |
18/03/2024 |
38.08
|
17,100 | 38.08 | 38.91 | 38.08 | 0 | 0 | 0 |
15/03/2024 |
38.91
|
11,700 | 39.37 | 39.37 | 38.63 | 0 | 0 | 0 |
14/03/2024 |
39.37
|
15,300 | 38.54 | 39.75 | 38.54 | 0 | 0 | 0 |
13/03/2024 |
39.37
|
22,400 | 39.84 | 40.67 | 38.17 | 0 | 0 | 0 |
12/03/2024 |
39.37
|
30,600 | 37.61 | 39.75 | 37.61 | 0 | 0 | 0 |
11/03/2024 |
37.06
|
25,700 | 36.13 | 37.61 | 36.13 | 0 | 0 | 0 |
08/03/2024 |
34.84
|
8,200 | 35.39 | 36.32 | 34.84 | 0 | 0 | 0 |
07/03/2024 |
33.45
|
200 | 35.11 | 35.11 | 33.45 | 0 | 0 | 0 |
06/03/2024 |
35.21
|
13,300 | 34.74 | 35.21 | 33.82 | 0 | 0 | 0 |
05/03/2024 |
34.37
|
4,000 | 34.28 | 35.95 | 34.28 | 0 | 0 | 0 |
04/03/2024 |
34.28
|
7,700 | 33.82 | 35.21 | 33.82 | 0 | 0 | 0 |
01/03/2024 |
33.35
|
2,400 | 30.76 | 33.35 | 30.76 | 0 | 0 | 0 |
29/02/2024 |
33.35
|
7,300 | 33.35 | 33.35 | 32.52 | 0 | 0 | 0 |
28/02/2024 |
33.07
|
9,000 | 33.35 | 33.82 | 33.07 | 0 | 0 | 0 |
27/02/2024 |
32.98
|
3,800 | 33.07 | 33.35 | 32.98 | 0 | 0 | 0 |
26/02/2024 |
32.89
|
5,800 | 33.35 | 33.35 | 32.33 | 0 | 0 | 0 |
23/02/2024 |
32.61
|
1,600 | 32.43 | 33.35 | 32.43 | 0 | 0 | 0 |
22/02/2024 |
32.43
|
3,800 | 32.52 | 32.52 | 32.33 | 0 | 0 | 0 |
21/02/2024 |
32.33
|
5,600 | 32.43 | 33.82 | 32.06 | 0 | 0 | 0 |
20/02/2024 |
32.06
|
2,600 | 31.87 | 32.06 | 31.87 | 0 | 0 | 0 |
19/02/2024 |
33.35
|
0 | 33.35 | 33.35 | 33.35 | 0 | 0 | 0 |
16/02/2024 |
33.35
|
8,200 | 32.15 | 33.35 | 32.15 | 0 | 0 | 0 |
15/02/2024 |
34.19
|
13,200 | 31.96 | 34.84 | 31.96 | 0 | 0 | 0 |
07/02/2024 |
31.78
|
5,001 | 31.78 | 31.78 | 31.78 | 0 | 0 | 0 |
06/02/2024 |
31.78
|
7,700 | 31.96 | 31.96 | 31.78 | 0 | 0 | 0 |
05/02/2024 |
31.78
|
100 | 31.78 | 31.78 | 31.78 | 0 | 0 | 0 |
02/02/2024 |
31.69
|
11,900 | 31.78 | 32.15 | 31.69 | 0 | 0 | 0 |
01/02/2024 |
31.69
|
17,500 | 31.69 | 31.69 | 31.69 | 0 | 0 | 0 |
31/01/2024 |
31.69
|
7,300 | 31.69 | 31.69 | 31.69 | 0 | 0 | 0 |
30/01/2024 |
31.69
|
14,200 | 31.04 | 31.69 | 31.04 | 0 | 0 | 0 |
29/01/2024 |
30.57
|
0 | 30.57 | 30.57 | 30.57 | 0 | 0 | 0 |
26/01/2024 |
30.57
|
3,000 | 30.57 | 30.57 | 30.57 | 0 | 0 | 0 |
25/01/2024 |
30.57
|
5,800 | 30.57 | 30.57 | 29.46 | 0 | 0 | 0 |
24/01/2024 |
30.39
|
2,500 | 30.57 | 30.57 | 29.74 | 0 | 0 | 0 |
23/01/2024 |
30.57
|
2,300 | 30.20 | 30.57 | 30.20 | 0 | 0 | 0 |
22/01/2024 |
30.11
|
1,700 | 30.11 | 30.11 | 29.92 | 0 | 0 | 0 |
19/01/2024 |
30.11
|
500 | 30.11 | 30.11 | 30.11 | 0 | 0 | 0 |
18/01/2024 |
30.11
|
0 | 30.11 | 30.11 | 30.11 | 0 | 0 | 0 |
17/01/2024 |
30.11
|
2,300 | 29.92 | 30.57 | 29.92 | 0 | 0 | 0 |
16/01/2024 |
29.92
|
300 | 30.02 | 30.02 | 29.92 | 0 | 0 | 0 |
15/01/2024 |
29.37
|
500 | 29.46 | 29.46 | 29.37 | 0 | 0 | 0 |
12/01/2024 |
29.46
|
1,000 | 29.46 | 29.46 | 29.46 | 0 | 0 | 0 |
11/01/2024 |
29.46
|
2,200 | 29.18 | 29.65 | 29.18 | 0 | 0 | 0 |
10/01/2024 |
29.55
|
800 | 30.02 | 30.02 | 29.55 | 0 | 0 | 0 |
09/01/2024 |
29.65
|
1,200 | 29.46 | 29.65 | 29.46 | 0 | 0 | 0 |
08/01/2024 |
29.28
|
0 | 29.28 | 29.28 | 29.28 | 0 | 0 | 0 |
05/01/2024 |
29.28
|
700 | 29.65 | 29.65 | 29.28 | 0 | 0 | 0 |
04/01/2024 |
29.18
|
0 | 29.18 | 29.18 | 29.18 | 0 | 0 | 0 |
03/01/2024 |
28.81
|
0 | 28.81 | 28.81 | 28.81 | 0 | 0 | 0 |
02/01/2024 |
28.81
|
200 | 28.81 | 28.81 | 28.81 | 0 | 0 | 0 |
29/12/2023 |
29.00
|
0 | 29.00 | 29.00 | 29.00 | 0 | 0 | 0 |
28/12/2023 |
29.00
|
1,100 | 29.55 | 29.65 | 29.00 | 0 | 0 | 0 |
27/12/2023 |
29.55
|
600 | 29.18 | 29.55 | 29.55 | 0 | 0 | 0 |
26/12/2023 |
29.18
|
1,800 | 29.18 | 29.18 | 29.18 | 0 | 0 | 0 |
25/12/2023 |
29.18
|
600 | 29.00 | 29.28 | 29.18 | 0 | 0 | 0 |
22/12/2023 |
29.00
|
600 | 29.00 | 29.00 | 29.00 | 0 | 0 | 0 |
21/12/2023 |
29.00
|
0 | 29.00 | 29.00 | 29.00 | 0 | 0 | 0 |
20/12/2023 |
29.00
|
300 | 28.72 | 29.00 | 28.72 | 0 | 0 | 0 |
19/12/2023 |
28.72
|
0 | 28.72 | 28.72 | 28.72 | 0 | 0 | 0 |
18/12/2023 |
28.72
|
0 | 28.72 | 28.72 | 28.72 | 0 | 0 | 0 |
15/12/2023 |
28.72
|
5,000 | 28.81 | 28.81 | 28.72 | 0 | 10 | -0.0 |
14/12/2023 |
28.81
|
3,000 | 28.81 | 28.81 | 28.81 | 0 | 0 | 0 |
13/12/2023 |
28.81
|
3,400 | 28.81 | 28.81 | 28.81 | 0 | 0 | 0 |
12/12/2023 |
28.81
|
600 | 28.72 | 28.81 | 28.81 | 0 | 0 | 0 |
11/12/2023 |
28.72
|
1,200 | 28.81 | 28.81 | 28.72 | 0 | 0 | 0 |
08/12/2023 |
28.81
|
5,900 | 28.35 | 29.28 | 28.44 | 0 | 0 | 0 |
07/12/2023 |
28.35
|
3,900 | 28.63 | 29.65 | 28.35 | 0 | 0 | 0 |
06/12/2023 |
28.63
|
200 | 30.39 | 30.39 | 28.63 | 0 | 0 | 0 |
05/12/2023 |
30.39
|
2,600 | 29.00 | 30.39 | 28.44 | 0 | 0 | 0 |
04/12/2023 |
29.00
|
1,000 | 28.16 | 29.18 | 28.26 | 0 | 0 | 0 |
01/12/2023 |
28.16
|
1,000 | 28.26 | 29.37 | 27.52 | 0 | 0 | 0 |
30/11/2023 |
28.26
|
500 | 28.26 | 28.81 | 28.26 | 0 | 0 | 0 |
29/11/2023 |
28.26
|
4,900 | 27.79 | 28.26 | 28.07 | 0 | 0 | 0 |