Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-22) |
0.10 | 0.20% | 857,000 | -2,000 | -0.1 |
49.05
50.50
49.50
|
2 tháng
(2024-09-23) |
0.80 | 1.64% | 1,880,900 | -40,300 | -2.0 |
48.60
50.50
49.50
|
3 tháng
(2024-08-23) |
0.50 | 1.02% | 1,988,900 | -52,400 | -2.6 |
48.40
51
49.50
|
6 tháng
(2024-05-27) |
1.30 | 2.70% | 3,740,100 | -146,000 | -7.2 |
47.10
51
49.50
|
12 tháng
(2023-11-27) |
11.49 | 30.25% | 12,246,300 | -1,668,600 | -72.3 |
37.77
51.30
49.50
|
24 tháng
(2022-12-02) |
17.60 | 55.16% | 34,372,000 | -4,380,122 | -170.9 |
29.35
51.30
49.50
|
36 tháng
(2021-12-07) |
17.80 | 56.13% | 108,205,100 | -7,572,547 | -291.1 |
24.61
51.30
49.50
|
60 tháng
(2019-12-18) |
28.14 | 131.74% | 295,070,530 | -11,689,817 | -311.8 |
13.22
51.30
49.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
12/09/2023 |
37.30
|
15,600 | 37.01 | 37.30 | 37.01 | 0 | 0 | 0 |
11/09/2023 |
37.01
|
586,400 | 37.58 | 37.77 | 36.87 | 0 | 19,500 | -0.8 |
08/09/2023 |
37.58
|
62,500 | 37.39 | 37.58 | 36.64 | 0 | 54,000 | -2.1 |
07/09/2023 |
37.39
|
37,700 | 37.77 | 37.82 | 37.30 | 0 | 23,400 | -0.9 |
06/09/2023 |
37.77
|
53,400 | 38.90 | 38.90 | 37.77 | 6,700 | 30,700 | -1.0 |
05/09/2023 |
38.90
|
3,900 | 40.41 | 40.41 | 38.05 | 0 | 0 | 0 |
31/08/2023 |
40.41
|
27,000 | 37.77 | 40.41 | 37.20 | 15,100 | 700 | 0.6 |
30/08/2023 |
37.77
|
22,400 | 37.49 | 38.71 | 37.58 | 0 | 0 | 0 |
29/08/2023 |
37.49
|
12,100 | 37.49 | 37.49 | 37.49 | 300 | 0 | 0.0 |
28/08/2023 |
37.49
|
15,900 | 37.72 | 37.72 | 37.44 | 0 | 0 | 0 |
25/08/2023 |
37.72
|
1,000 | 37.77 | 37.77 | 37.72 | 0 | 0 | 0 |
24/08/2023 |
37.77
|
53,900 | 37.77 | 37.82 | 37.01 | 48,500 | 0 | 1.9 |
23/08/2023 |
37.77
|
6,600 | 37.77 | 37.86 | 36.87 | 5,000 | 0 | 0.2 |
22/08/2023 |
37.77
|
40,000 | 37.72 | 37.77 | 36.92 | 39,900 | 0 | 1.6 |
21/08/2023 |
37.72
|
8,800 | 37.44 | 37.72 | 36.82 | 0 | 0 | 0 |
18/08/2023 |
37.44
|
15,200 | 37.77 | 37.77 | 37.44 | 2,200 | 0 | 0.1 |
17/08/2023 |
37.77
|
6,200 | 37.77 | 37.86 | 37.58 | 0 | 0 | 0 |
16/08/2023 |
37.77
|
121,600 | 37.53 | 38.01 | 37.49 | 0 | 0 | 0 |
15/08/2023 |
37.53
|
22,600 | 37.77 | 37.77 | 37.53 | 0 | 0 | 0 |
14/08/2023 |
37.77
|
102,600 | 37.39 | 37.77 | 37.01 | 0 | 0 | 0 |
11/08/2023 |
37.39
|
1,000 | 37.49 | 37.77 | 37.34 | 0 | 0 | 0 |
10/08/2023 |
37.49
|
35,800 | 37.77 | 37.77 | 37.49 | 0 | 1,000 | -0.0 |
09/08/2023 |
37.77
|
81,900 | 37.77 | 37.82 | 37.49 | 0 | 500 | -0.0 |
08/08/2023 |
37.77
|
24,700 | 37.82 | 37.82 | 37.53 | 0 | 0 | 0 |
07/08/2023 |
37.82
|
25,400 | 37.77 | 37.82 | 36.82 | 0 | 0 | 0 |
04/08/2023 |
37.77
|
24,200 | 37.67 | 37.77 | 37.01 | 300 | 0 | 0.0 |
03/08/2023 |
37.67
|
33,200 | 37.77 | 37.86 | 37.58 | 0 | 0 | 0 |
02/08/2023 |
37.77
|
48,500 | 37.44 | 37.82 | 37.49 | 100 | 0 | 0.0 |
01/08/2023 |
37.44
|
55,800 | 37.49 | 37.77 | 37.44 | 0 | 0 | 0 |
31/07/2023 |
37.49
|
46,000 | 37.49 | 37.82 | 37.11 | 1,200 | 100 | 0.0 |
28/07/2023 |
37.49
|
23,600 | 37.77 | 37.82 | 37.49 | 0 | 0 | 0 |
27/07/2023 |
37.77
|
41,000 | 37.86 | 37.86 | 37.58 | 0 | 100 | -0.0 |
26/07/2023 |
37.86
|
463,400 | 37.86 | 37.86 | 36.82 | 400 | 0 | 0.0 |
25/07/2023 |
37.86
|
52,600 | 37.49 | 37.86 | 37.49 | 1,000 | 0 | 0.0 |
24/07/2023 |
37.49
|
123,300 | 37.63 | 37.82 | 37.49 | 0 | 800 | -0.0 |
21/07/2023 |
37.63
|
33,300 | 37.77 | 37.82 | 37.63 | 800 | 0 | 0.0 |
20/07/2023 |
37.77
|
628,800 | 37.77 | 37.86 | 37.67 | 5,000 | 0 | 0.2 |
19/07/2023 |
37.77
|
174,000 | 37.77 | 37.86 | 37.63 | 2,000 | 1,800 | 0.0 |
18/07/2023 |
37.77
|
128,700 | 37.67 | 37.77 | 37.63 | 0 | 1,300 | -0.1 |
17/07/2023 |
37.67
|
158,100 | 37.77 | 38.15 | 37.63 | 2,000 | 5,300 | -0.1 |
14/07/2023 |
37.77
|
146,300 | 37.77 | 37.77 | 36.64 | 2,000 | 6,500 | -0.2 |
13/07/2023 |
37.77
|
81,900 | 37.77 | 37.77 | 37.58 | 1,400 | 4,600 | -0.1 |
12/07/2023 |
37.77
|
1,042,500 | 37.30 | 37.77 | 36.59 | 0 | 4,700 | -0.2 |
11/07/2023 |
37.30
|
86,700 | 36.26 | 37.30 | 36.21 | 0 | 2,600 | -0.1 |
10/07/2023 |
36.26
|
35,400 | 35.88 | 36.26 | 35.69 | 0 | 2,800 | -0.1 |
07/07/2023 |
35.88
|
130,700 | 35.88 | 36.02 | 35.60 | 0 | 26,500 | -1.0 |
06/07/2023 |
35.88
|
29,600 | 35.83 | 36.02 | 35.41 | 2,000 | 3,800 | -0.1 |
05/07/2023 |
35.83
|
2,300 | 35.41 | 35.88 | 35.41 | 300 | 300 | 0 |
04/07/2023 |
35.41
|
37,400 | 36.07 | 36.16 | 35.41 | 0 | 1,900 | -0.1 |
03/07/2023 |
36.07
|
36,100 | 35.41 | 36.07 | 34.94 | 0 | 1,900 | -0.1 |
30/06/2023 |
35.41
|
62,600 | 35.79 | 35.83 | 35.41 | 400 | 1,100 | -0.0 |
29/06/2023 |
35.79
|
32,800 | 35.79 | 36.16 | 35.41 | 100 | 1,200 | -0.0 |
28/06/2023 |
35.79
|
21,600 | 35.79 | 36.21 | 35.79 | 0 | 1,500 | -0.1 |
27/06/2023 |
35.79
|
10,800 | 35.03 | 35.83 | 34.98 | 0 | 1,400 | -0.1 |
26/06/2023 |
35.03
|
26,600 | 35.88 | 35.88 | 34.84 | 0 | 1,500 | -0.1 |
23/06/2023 |
35.88
|
7,000 | 35.60 | 35.88 | 35.22 | 400 | 1,500 | -0.0 |
22/06/2023 |
35.60
|
37,300 | 35.31 | 35.60 | 35.27 | 0 | 2,400 | -0.1 |
21/06/2023 |
35.31
|
12,300 | 35.46 | 35.79 | 35.08 | 0 | 1,300 | -0.0 |
20/06/2023 |
35.46
|
53,100 | 35.46 | 36.35 | 35.03 | 0 | 1,000 | -0.0 |
19/06/2023 |
35.46
|
3,500 | 35.41 | 35.74 | 35.41 | 0 | 1,200 | -0.0 |
16/06/2023 |
35.41
|
8,100 | 35.50 | 36.07 | 35.41 | 0 | 1,100 | -0.0 |
15/06/2023 |
35.50
|
4,800 | 35.50 | 35.83 | 35.50 | 0 | 700 | -0.0 |
14/06/2023 |
35.50
|
8,500 | 35.79 | 35.79 | 35.50 | 0 | 1,000 | -0.0 |
13/06/2023 |
35.79
|
111,400 | 35.79 | 35.97 | 35.50 | 400 | 900 | -0.0 |
12/06/2023 |
35.79
|
4,200 | 36.35 | 36.35 | 35.79 | 0 | 500 | -0.0 |
09/06/2023 |
36.35
|
9,900 | 36.31 | 36.64 | 34.42 | 0 | 800 | -0.0 |
08/06/2023 |
36.31
|
17,100 | 36.35 | 36.35 | 36.16 | 0 | 1,200 | -0.0 |
07/06/2023 |
36.35
|
4,600 | 36.35 | 36.78 | 36.12 | 0 | 900 | -0.0 |
06/06/2023 |
36.35
|
208,600 | 36.07 | 36.35 | 36.07 | 0 | 500 | -0.0 |
05/06/2023 |
36.07
|
43,800 | 36.78 | 36.78 | 35.93 | 0 | 22,600 | -0.9 |
02/06/2023 |
36.78
|
5,300 | 36.64 | 36.82 | 36.64 | 0 | 2,100 | -0.1 |
01/06/2023 |
36.64
|
6,300 | 37.11 | 37.11 | 36.54 | 0 | 100 | -0.0 |
31/05/2023 |
37.11
|
50,700 | 36.16 | 37.11 | 36.16 | 0 | 1,700 | -0.1 |
30/05/2023 |
36.16
|
8,000 | 36.54 | 36.54 | 35.97 | 0 | 800 | -0.0 |
29/05/2023 |
36.54
|
3,300 | 36.54 | 36.82 | 36.54 | 0 | 0 | 0 |
26/05/2023 |
36.54
|
15,200 | 36.73 | 37.30 | 36.54 | 0 | 100 | -0.0 |
25/05/2023 |
36.73
|
26,100 | 36.82 | 37.49 | 36.64 | 8,400 | 9,600 | -0.0 |
24/05/2023 |
36.82
|
7,800 | 37.25 | 37.25 | 36.82 | 200 | 0 | 0.0 |
23/05/2023 |
37.25
|
7,100 | 37.58 | 37.58 | 36.92 | 0 | 200 | -0.0 |
22/05/2023 |
37.58
|
6,500 | 37.77 | 37.77 | 37.30 | 0 | 100 | -0.0 |
19/05/2023 |
37.77
|
19,300 | 37.11 | 37.77 | 36.82 | 0 | 600 | -0.0 |
18/05/2023 |
37.11
|
63,700 | 37.77 | 37.77 | 36.92 | 0 | 800 | -0.0 |
17/05/2023 |
37.77
|
21,700 | 37.77 | 37.77 | 37.44 | 0 | 1,700 | -0.1 |
16/05/2023 |
37.77
|
38,600 | 37.30 | 37.77 | 37.30 | 500 | 0 | 0.0 |
15/05/2023 |
37.30
|
4,300 | 37.34 | 37.67 | 37.20 | 800 | 0 | 0.0 |
12/05/2023 |
37.34
|
7,900 | 37.72 | 37.72 | 37.34 | 200 | 0 | 0.0 |
11/05/2023 |
37.72
|
38,200 | 37.77 | 37.77 | 36.82 | 700 | 0 | 0.0 |
10/05/2023 |
37.77
|
173,900 | 37.77 | 37.77 | 37.53 | 0 | 600 | -0.0 |
09/05/2023 |
37.77
|
50,300 | 37.77 | 37.77 | 37.49 | 600 | 0 | 0.0 |
08/05/2023 |
37.77
|
330,700 | 37.25 | 37.77 | 36.73 | 0 | 600 | -0.0 |
05/05/2023 |
37.25
|
101,200 | 36.73 | 37.25 | 36.45 | 0 | 1,200 | -0.0 |
04/05/2023 |
36.73
|
143,400 | 36.78 | 36.78 | 35.88 | 0 | 1,000 | -0.0 |
28/04/2023 |
36.78
|
600 | 36.82 | 36.82 | 36.68 | 0 | 0 | 0 |
27/04/2023 |
36.82
|
92,900 | 36.78 | 36.82 | 36.73 | 0 | 0 | 0 |
26/04/2023 |
36.78
|
34,300 | 36.73 | 36.78 | 36.07 | 0 | 1,500 | -0.1 |
25/04/2023 |
36.73
|
75,500 | 36.54 | 36.82 | 36.07 | 7,800 | 2,400 | 0.2 |
24/04/2023 |
36.54
|
26,900 | 36.59 | 36.82 | 36.54 | 200 | 600 | -0.0 |
21/04/2023 |
36.59
|
157,500 | 35.50 | 36.64 | 35.55 | 0 | 2,300 | -0.1 |
20/04/2023 |
35.50
|
8,100 | 35.88 | 36.31 | 35.50 | 0 | 1,100 | -0.0 |
19/04/2023 |
35.88
|
47,300 | 35.79 | 37.67 | 35.64 | 5,200 | 1,200 | 0.2 |