Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
0.20 | 0.56% | 25,200 | -132 | -0.0 |
35.50
35.90
35.80
|
2 tháng
(2024-07-22) |
0.40 | 1.13% | 74,500 | -1,117 | -0.0 |
34.70
35.90
35.80
|
3 tháng
(2024-06-21) |
0.60 | 1.70% | 157,000 | -8,975 | -0.3 |
34.70
35.90
35.80
|
6 tháng
(2024-03-25) |
0.90 | 2.58% | 414,269 | -93,847 | -3.3 |
34.70
35.90
35.80
|
12 tháng
(2023-09-25) |
0.80 | 2.29% | 1,948,044 | -369,343 | -12.8 |
34.70
37
35.80
|
24 tháng
(2022-09-30) |
-5.11 | -12.49% | 10,717,351 | -3,716,675 | -132.9 |
32.09
40.91
35.80
|
36 tháng
(2021-10-05) |
-171.29 | -82.71% | 88,572,472 | -5,295,096 | -313.7 |
32.09
251.82
35.80
|
60 tháng
(2020-06-19) |
31.94 | 828.24% | 238,060,235 | 384,993 | 881.0 |
3.86
251.82
35.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
07/07/2023 |
35.91
|
10,755 | 36 | 36 | 35.64 | 0 | 9,700 | -0.4 |
06/07/2023 |
35.91
|
23,100 | 36.18 | 36.18 | 35.64 | 0 | 20,700 | -0.8 |
05/07/2023 |
36.18
|
4,304 | 36.18 | 36.36 | 36.09 | 0 | 904 | -0.0 |
04/07/2023 |
36.09
|
7,307 | 36.36 | 36.36 | 35.91 | 0 | 1,404 | -0.1 |
03/07/2023 |
36.27
|
9,204 | 36.18 | 36.45 | 36.18 | 0 | 1,704 | -0.1 |
30/06/2023 |
36.36
|
8,906 | 36.09 | 36.45 | 36 | 0 | 0 | 0 |
29/06/2023 |
36.09
|
8,111 | 36.36 | 36.45 | 36.09 | 0 | 1,411 | -0.1 |
28/06/2023 |
36.27
|
7,600 | 36.09 | 36.36 | 36.09 | 1,200 | 2,200 | -0.0 |
27/06/2023 |
36
|
4,702 | 36 | 36.18 | 35.91 | 0 | 2,100 | -0.1 |
26/06/2023 |
35.91
|
11,922 | 36.18 | 36.27 | 35.73 | 100 | 1,622 | -0.1 |
23/06/2023 |
36.09
|
2,701 | 36 | 36.18 | 36 | 0 | 400 | -0.0 |
22/06/2023 |
36
|
17,144 | 36.27 | 36.45 | 35.64 | 0 | 13,700 | -0.5 |
21/06/2023 |
36.18
|
14,000 | 36.27 | 36.27 | 35.64 | 0 | 9,600 | -0.4 |
20/06/2023 |
36.18
|
4,940 | 36 | 36.36 | 36 | 0 | 0 | 0 |
19/06/2023 |
36
|
5,165 | 36.18 | 36.36 | 36 | 0 | 920 | -0.0 |
16/06/2023 |
36.18
|
8,301 | 36 | 36.36 | 36 | 0 | 1,100 | -0.0 |
15/06/2023 |
36.09
|
6,018 | 36.27 | 36.45 | 36 | 0 | 818 | -0.0 |
14/06/2023 |
36.18
|
7,641 | 36.45 | 36.55 | 36.09 | 0 | 1,120 | -0.0 |
13/06/2023 |
36.36
|
6,700 | 36.27 | 36.45 | 36.18 | 0 | 0 | 0 |
12/06/2023 |
36.18
|
12,600 | 36.55 | 36.73 | 35.91 | 0 | 1,400 | -0.1 |
09/06/2023 |
36.45
|
8,750 | 36.64 | 36.82 | 36.27 | 0 | 800 | -0.0 |
08/06/2023 |
36.55
|
24,135 | 36.91 | 37.09 | 36.55 | 0 | 2,000 | -0.1 |
07/06/2023 |
36.82
|
14,220 | 36.73 | 37.36 | 36.73 | 0 | 2,200 | -0.1 |
06/06/2023 |
36.64
|
13,150 | 36.45 | 37.27 | 36.45 | 0 | 1,600 | -0.1 |
05/06/2023 |
36.45
|
9,700 | 36.36 | 36.64 | 36.27 | 0 | 7,300 | -0.3 |
02/06/2023 |
36.27
|
16,614 | 36.27 | 36.36 | 36 | 0 | 15,410 | -0.6 |
01/06/2023 |
36.18
|
5,556 | 36.18 | 36.36 | 36.09 | 0 | 600 | -0.0 |
31/05/2023 |
36.09
|
17,350 | 36.36 | 36.64 | 35.91 | 0 | 14,100 | -0.6 |
30/05/2023 |
36.27
|
19,150 | 36.64 | 36.73 | 36.09 | 0 | 13,200 | -0.5 |
29/05/2023 |
36.55
|
9,158 | 36.36 | 36.64 | 36.36 | 0 | 1,358 | -0.1 |
26/05/2023 |
36.27
|
5,058 | 36.27 | 36.36 | 36.18 | 0 | 858 | -0.0 |
25/05/2023 |
36.18
|
9,362 | 36.45 | 36.55 | 36 | 0 | 6,762 | -0.3 |
24/05/2023 |
36.36
|
5,000 | 36.27 | 36.45 | 36.18 | 0 | 300 | -0.0 |
23/05/2023 |
36.18
|
7,456 | 36.55 | 36.64 | 36.18 | 0 | 1,100 | -0.0 |
22/05/2023 |
36.45
|
7,708 | 36.45 | 36.45 | 36.27 | 0 | 958 | -0.0 |
19/05/2023 |
36.36
|
8,451 | 36.36 | 36.82 | 36.27 | 0 | 500 | -0.0 |
18/05/2023 |
36.27
|
4,602 | 36.09 | 36.36 | 36 | 0 | 200 | -0.0 |
17/05/2023 |
36
|
7,380 | 36.27 | 36.45 | 35.91 | 0 | 420 | -0.0 |
16/05/2023 |
36.18
|
7,680 | 36.45 | 36.64 | 36.18 | 0 | 619 | -0.0 |
15/05/2023 |
36.36
|
8,850 | 36.36 | 36.55 | 36.27 | 0 | 500 | -0.0 |
12/05/2023 |
36.27
|
7,246 | 36.45 | 36.55 | 36.09 | 300 | 421 | -0.0 |
11/05/2023 |
36.36
|
6,383 | 36.36 | 36.45 | 36.36 | 0 | 320 | -0.0 |
10/05/2023 |
36.27
|
7,719 | 36.18 | 36.36 | 36.18 | 0 | 419 | -0.0 |
09/05/2023 |
36.09
|
11,371 | 35.82 | 36.09 | 35.45 | 0 | 620 | -0.0 |
08/05/2023 |
35.82
|
10,470 | 35.64 | 35.82 | 35.55 | 0 | 8,120 | -0.3 |
05/05/2023 |
35.64
|
7,600 | 35.45 | 35.91 | 35.45 | 0 | 400 | -0.0 |
04/05/2023 |
35.45
|
51,963 | 35.91 | 36.09 | 33.91 | 500 | 47,500 | -1.8 |
28/04/2023 |
35.91
|
40,907 | 35.73 | 36.18 | 35.73 | 0 | 200 | -0.0 |
27/04/2023 |
35.73
|
11,803 | 35.73 | 35.82 | 35.45 | 0 | 11,000 | -0.4 |
26/04/2023 |
35.73
|
11,600 | 35.64 | 35.73 | 35.09 | 0 | 10,000 | -0.4 |
25/04/2023 |
35.55
|
9,300 | 35.82 | 35.82 | 35.09 | 0 | 400 | -0.0 |
24/04/2023 |
35.73
|
5,200 | 35.73 | 36 | 35.73 | 0 | 200 | -0.0 |
21/04/2023 |
35.64
|
7,339 | 35.91 | 36.18 | 35.64 | 0 | 435 | -0.0 |
20/04/2023 |
35.82
|
5,150 | 35.73 | 35.91 | 35.73 | 0 | 200 | -0.0 |
19/04/2023 |
35.64
|
7,441 | 36 | 36.73 | 35.64 | 0 | 441 | -0.0 |
18/04/2023 |
35.91
|
7,350 | 35.91 | 36.27 | 35.82 | 0 | 300 | -0.0 |
17/04/2023 |
35.82
|
6,710 | 35.73 | 36.18 | 35.73 | 0 | 300 | -0.0 |
14/04/2023 |
35.64
|
9,641 | 35.55 | 35.82 | 35.36 | 0 | 538 | -0.0 |
13/04/2023 |
35.45
|
5,535 | 35.55 | 35.91 | 35.45 | 0 | 435 | -0.0 |
12/04/2023 |
35.45
|
7,800 | 35.73 | 35.73 | 35.27 | 0 | 4,000 | -0.2 |
11/04/2023 |
35.64
|
6,801 | 35.64 | 35.73 | 35.45 | 0 | 4,600 | -0.2 |
10/04/2023 |
35.55
|
10,909 | 35.82 | 35.82 | 35.09 | 0 | 5,088 | -0.2 |
07/04/2023 |
35.73
|
5,488 | 36 | 36.09 | 35.55 | 0 | 1,488 | -0.1 |
06/04/2023 |
35.91
|
8,950 | 36.09 | 36.18 | 35.91 | 0 | 3,400 | -0.1 |
05/04/2023 |
36
|
13,334 | 36 | 36.09 | 35.91 | 7,600 | 11,082 | -0.1 |
04/04/2023 |
35.91
|
6,378 | 36.09 | 36.18 | 35.91 | 0 | 4,778 | -0.2 |
03/04/2023 |
36.09
|
9,145 | 36.09 | 36.27 | 36 | 0 | 7,100 | -0.3 |
31/03/2023 |
36
|
5,701 | 35.91 | 36.18 | 35.82 | 0 | 300 | -0.0 |
30/03/2023 |
35.82
|
7,278 | 35.73 | 36.09 | 35.64 | 0 | 778 | -0.0 |
29/03/2023 |
35.64
|
9,042 | 35.55 | 36 | 35.27 | 0 | 542 | -0.0 |
28/03/2023 |
35.45
|
6,631 | 35.82 | 35.82 | 35.45 | 0 | 528 | -0.0 |
27/03/2023 |
35.73
|
35,888 | 35.73 | 36.09 | 34.91 | 7,600 | 2,828 | 0.2 |
24/03/2023 |
35.64
|
7,691 | 35.36 | 35.82 | 35.36 | 0 | 491 | -0.0 |
23/03/2023 |
35.18
|
92,554 | 36.09 | 36.18 | 32.73 | 0 | 86,400 | -3.2 |
22/03/2023 |
36.09
|
19,800 | 35.82 | 36.27 | 35.73 | 11,400 | 1,500 | 0.4 |
21/03/2023 |
35.73
|
7,500 | 35.55 | 35.73 | 35.27 | 0 | 300 | -0.0 |
20/03/2023 |
35.45
|
5,555 | 35.82 | 35.91 | 35.45 | 0 | 100 | -0.0 |
17/03/2023 |
35.73
|
4,850 | 36 | 36.09 | 35.64 | 0 | 100 | -0.0 |
16/03/2023 |
35.91
|
5,454 | 36.27 | 36.27 | 35.91 | 0 | 200 | -0.0 |
15/03/2023 |
36.18
|
16,500 | 36 | 36.45 | 36 | 2,400 | 500 | 0.1 |
14/03/2023 |
35.91
|
13,010 | 35.91 | 36.36 | 35.45 | 9,500 | 210 | 0.4 |
13/03/2023 |
35.91
|
6,800 | 36.27 | 36.27 | 35.91 | 0 | 200 | -0.0 |
10/03/2023 |
36.18
|
8,660 | 36.55 | 36.55 | 35.91 | 0 | 329 | -0.0 |
09/03/2023 |
36.45
|
5,700 | 36.18 | 36.73 | 36.18 | 0 | 100 | -0.0 |
08/03/2023 |
36.09
|
7,600 | 35.91 | 36.09 | 35.55 | 0 | 336 | -0.0 |
07/03/2023 |
35.82
|
6,950 | 35.73 | 35.91 | 35.64 | 0 | 900 | -0.0 |
06/03/2023 |
35.64
|
5,100 | 35.27 | 35.73 | 35.27 | 100 | 100 | 0 |
03/03/2023 |
35.27
|
7,774 | 35.64 | 35.91 | 35.27 | 0 | 374 | -0.0 |
02/03/2023 |
35.55
|
7,666 | 35.82 | 36.09 | 35.45 | 0 | 1,056 | -0.0 |
01/03/2023 |
35.73
|
6,960 | 35.27 | 35.73 | 35.18 | 0 | 200 | -0.0 |
28/02/2023 |
35.18
|
12,700 | 35.09 | 35.55 | 35.09 | 0 | 7,600 | -0.3 |
27/02/2023 |
35
|
8,200 | 35.27 | 35.45 | 34.91 | 0 | 400 | -0.0 |
24/02/2023 |
35.18
|
11,000 | 35.45 | 35.73 | 35.18 | 0 | 900 | -0.0 |
23/02/2023 |
35.36
|
9,900 | 35.73 | 35.91 | 35.27 | 0 | 700 | -0.0 |
22/02/2023 |
35.64
|
18,857 | 36.18 | 36.18 | 35.27 | 0 | 11,057 | -0.4 |
21/02/2023 |
36.09
|
17,200 | 36.55 | 36.82 | 35.82 | 2,500 | 4,900 | -0.1 |
20/02/2023 |
36.45
|
10,300 | 36 | 36.55 | 36 | 0 | 800 | -0.0 |
17/02/2023 |
35.91
|
10,482 | 35.82 | 36.27 | 35.82 | 0 | 3,876 | -0.2 |
16/02/2023 |
35.73
|
6,513 | 35.36 | 35.91 | 35.36 | 0 | 813 | -0.0 |
15/02/2023 |
35.27
|
13,880 | 34.82 | 35.55 | 34.73 | 0 | 880 | -0.0 |