Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
-0.90 | -2.31% | 38,600 | 3,909 | 0.2 |
38
38.90
38.10
|
2 tháng
(2024-07-22) |
0.96 | 2.60% | 70,300 | 3,309 | 0.1 |
36.56
39.40
38.10
|
3 tháng
(2024-06-24) |
0.48 | 1.28% | 98,000 | 4,709 | 0.2 |
36.56
39.40
38.10
|
6 tháng
(2024-03-25) |
0.48 | 1.28% | 293,500 | -17,600 | -0.7 |
35.50
39.49
38.10
|
12 tháng
(2023-09-26) |
-1.07 | -2.73% | 654,700 | -14,120 | -0.5 |
35.50
40.89
38.10
|
24 tháng
(2022-10-03) |
-9.66 | -20.28% | 1,386,900 | -46,790 | -1.3 |
35.50
47.66
38.10
|
36 tháng
(2021-10-06) |
-17.75 | -31.83% | 2,087,300 | -57,960 | -3.0 |
35.50
57.57
38.10
|
60 tháng
(2019-10-17) |
-28.89 | -43.19% | 5,222,030 | -515,860 | -27.5 |
35.50
73.69
38.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
14/02/2023 |
42.01
|
100 | 42.06 | 42.06 | 42.01 | 0 | 0 | 0.0 |
13/02/2023 |
42.06
|
3,000 | 42.80 | 42.80 | 40.09 | 0 | 0 | 0.0 |
10/02/2023 |
42.80
|
400 | 42.90 | 42.90 | 42.80 | 0 | 0 | 0.0 |
09/02/2023 |
42.90
|
600 | 43.27 | 43.27 | 42.90 | 0 | 0 | 0.0 |
08/02/2023 |
43.27
|
200 | 42.71 | 43.27 | 43.27 | 200 | 0 | 0.0 |
07/02/2023 |
42.71
|
4,900 | 42.52 | 42.71 | 41.87 | 0 | 0 | 0.0 |
06/02/2023 |
42.52
|
600 | 42.90 | 42.90 | 42.24 | 0 | 0 | 0.0 |
03/02/2023 |
42.90
|
1,000 | 43.55 | 43.55 | 42.71 | 0 | 0 | 0.0 |
02/02/2023 |
43.55
|
1,800 | 43.83 | 43.83 | 42.43 | 100 | 0 | 0.0 |
01/02/2023 |
43.83
|
2,500 | 44.30 | 44.30 | 42.34 | 0 | 130 | -0.0 |
31/01/2023 |
44.30
|
10,500 | 44.39 | 44.44 | 44.21 | 0 | 0 | -0.0 |
30/01/2023 |
44.39
|
1,600 | 42.48 | 45.42 | 42.52 | 0 | 0 | -0.0 |
27/01/2023 |
42.48
|
5,300 | 43.46 | 43.46 | 42.06 | 0 | 200 | -0.0 |
19/01/2023 |
43.46
|
300 | 43.74 | 43.74 | 43.41 | 0 | 0 | -0.1 |
18/01/2023 |
43.74
|
500 | 43.93 | 43.93 | 43.74 | 0 | 0 | -0.1 |
17/01/2023 |
43.93
|
4,500 | 41.96 | 43.93 | 39.07 | 1,000 | 3,000 | -0.1 |
16/01/2023 |
41.96
|
1,000 | 42.06 | 42.06 | 41.96 | 0 | 0 | 0.0 |
13/01/2023 |
42.06
|
800 | 42.71 | 42.71 | 42.06 | 0 | 0 | 0.0 |
12/01/2023 |
42.71
|
100 | 42.95 | 42.95 | 42.71 | 0 | 0 | 0.0 |
11/01/2023 |
42.95
|
200 | 42.99 | 42.99 | 42.06 | 0 | 0 | 0.0 |
10/01/2023 |
42.99
|
900 | 42.80 | 42.99 | 42.99 | 900 | 0 | 0.0 |
09/01/2023 |
42.80
|
900 | 43.41 | 43.41 | 42.06 | 100 | 0 | 0.0 |
06/01/2023 |
43.41
|
700 | 42.57 | 43.46 | 42.71 | 0 | 0 | 0.0 |
05/01/2023 |
42.57
|
1,300 | 42.24 | 42.57 | 42.06 | 0 | 0 | 0.0 |
04/01/2023 |
42.24
|
500 | 42.95 | 42.95 | 42.24 | 0 | 0 | 0.0 |
03/01/2023 |
42.95
|
600 | 42.99 | 42.99 | 42.95 | 0 | 0 | 0.0 |
30/12/2022 |
42.99
|
0 | 42.99 | 42.99 | 42.99 | 0 | 0 | 0.0 |
29/12/2022 |
42.99
|
100 | 42.99 | 42.99 | 42.99 | 0 | 0 | 0.0 |
28/12/2022 |
42.99
|
100 | 42.10 | 42.99 | 42.99 | 0 | 0 | 0.0 |
27/12/2022 |
42.10
|
200 | 42.06 | 42.10 | 42.10 | 0 | 0 | 0.0 |
26/12/2022 |
42.06
|
2,900 | 43.46 | 43.46 | 41.87 | 0 | 0 | 0.0 |
23/12/2022 |
43.46
|
0 | 43.46 | 43.46 | 43.46 | 0 | 0 | 0.0 |
22/12/2022 |
43.46
|
1,700 | 42.06 | 43.93 | 42.99 | 200 | 0 | 0.0 |
21/12/2022 |
42.06
|
200 | 43.65 | 43.65 | 42.06 | 0 | 0 | 0.0 |
20/12/2022 |
43.65
|
1,500 | 42.76 | 43.65 | 42.06 | 0 | 0 | 0.0 |
19/12/2022 |
42.76
|
1,100 | 43.93 | 44.39 | 42.66 | 0 | 0 | 0.0 |
16/12/2022 |
43.93
|
1,700 | 43.93 | 44.77 | 43.93 | 0 | 0 | 0.0 |
15/12/2022 |
43.93
|
1,500 | 43.65 | 43.93 | 43.51 | 100 | 0 | 0.0 |
14/12/2022 |
43.65
|
8,500 | 46.17 | 46.17 | 43.65 | 300 | 0 | 0.0 |
13/12/2022 |
46.17
|
0 | 46.17 | 46.17 | 46.17 | 0 | 0 | 0.0 |
12/12/2022 |
46.17
|
3,300 | 46.36 | 46.36 | 44.86 | 200 | 0 | 0.0 |
09/12/2022 |
46.36
|
11,900 | 45.89 | 46.36 | 42.95 | 0 | 0 | 0.0 |
08/12/2022 |
45.89
|
900 | 46.26 | 46.73 | 45.89 | 600 | 0 | 0.0 |
07/12/2022 |
46.26
|
12,400 | 44.25 | 46.26 | 42.90 | 0 | 0 | 0.0 |
06/12/2022 |
44.25
|
4,400 | 44.11 | 44.25 | 42.90 | 0 | 0 | 0.0 |
05/12/2022 |
44.11
|
2,300 | 42.90 | 44.30 | 42.34 | 0 | 0 | 0.0 |
02/12/2022 |
42.90
|
500 | 42.99 | 42.99 | 42.57 | 0 | 0 | 0.0 |
01/12/2022 |
42.99
|
10,200 | 42.06 | 42.99 | 42.10 | 0 | 0 | 0.0 |
30/11/2022 |
42.06
|
14,200 | 42.99 | 42.99 | 41.59 | 500 | 0 | 0.0 |
29/11/2022 |
42.99
|
900 | 42.06 | 42.99 | 41.68 | 0 | 0 | 0.0 |
28/11/2022 |
42.06
|
6,300 | 42.34 | 42.62 | 41.59 | 600 | 0 | 0.0 |
25/11/2022 |
42.34
|
200 | 42.43 | 42.43 | 42.34 | 100 | 0 | 0.0 |
24/11/2022 |
42.43
|
1,000 | 41.73 | 42.52 | 41.12 | 200 | 100 | 0.0 |
23/11/2022 |
41.73
|
10,400 | 41.12 | 41.73 | 40.00 | 0 | 0 | 0.0 |
22/11/2022 |
41.12
|
0 | 41.12 | 41.12 | 41.12 | 0 | 0 | 0.0 |
21/11/2022 |
41.12
|
2,700 | 42.52 | 42.95 | 40.80 | 300 | 0 | 0.0 |
18/11/2022 |
42.52
|
5,600 | 40.75 | 42.52 | 41.59 | 4,000 | 0 | 0.2 |
17/11/2022 |
40.75
|
900 | 40.66 | 40.75 | 40.75 | 0 | 0 | -0.0 |
16/11/2022 |
40.66
|
3,000 | 41.40 | 41.59 | 39.02 | 0 | 0 | -0.0 |
15/11/2022 |
41.40
|
1,000 | 43.74 | 43.74 | 41.40 | 0 | 0 | -0.0 |
14/11/2022 |
43.74
|
800 | 43.93 | 43.93 | 41.78 | 0 | 0 | -0.0 |
11/11/2022 |
43.93
|
300 | 42.99 | 43.93 | 43.46 | 0 | 0 | -0.0 |
10/11/2022 |
42.99
|
300 | 42.99 | 42.99 | 41.22 | 0 | 0 | -0.0 |
09/11/2022 |
42.99
|
100 | 42.52 | 42.99 | 42.99 | 0 | 37 | -0.0 |
08/11/2022 |
42.52
|
2,000 | 42.99 | 42.99 | 42.24 | 1,200 | 3 | 0.1 |
07/11/2022 |
42.99
|
1,600 | 43.88 | 43.88 | 42.99 | 200 | 0 | 0.0 |
04/11/2022 |
43.88
|
600 | 45.80 | 45.80 | 43.83 | 200 | 0 | 0.0 |
03/11/2022 |
45.80
|
300 | 46.22 | 46.26 | 43.55 | 0 | 0 | 0.0 |
02/11/2022 |
46.22
|
100 | 43.93 | 46.22 | 46.22 | 0 | 0 | 0.0 |
01/11/2022 |
43.93
|
800 | 42.99 | 43.93 | 42.95 | 0 | 0 | 0.0 |
31/10/2022 |
42.99
|
1,500 | 44.86 | 44.86 | 42.99 | 0 | 0 | 0.0 |
28/10/2022 |
44.86
|
3,400 | 43.69 | 45.70 | 43.69 | 0 | 0 | 0.0 |
27/10/2022 |
43.69
|
500 | 41.22 | 43.69 | 42.71 | 0 | 0 | 0 |
26/10/2022 |
41.22
|
100 | 42.06 | 42.06 | 41.22 | 0 | 0 | 0 |
25/10/2022 |
42.06
|
200 | 43.09 | 43.09 | 42.06 | 0 | 0 | 0 |
24/10/2022 |
43.09
|
1,300 | 45.70 | 45.70 | 43.09 | 0 | 0 | 0 |
21/10/2022 |
45.70
|
0 | 45.70 | 45.70 | 45.70 | 0 | 0 | 0 |
20/10/2022 |
45.70
|
100 | 45.75 | 45.75 | 45.70 | 0 | 0 | 0 |
19/10/2022 |
45.75
|
400 | 44.02 | 45.75 | 45.75 | 0 | 0 | 0 |
18/10/2022 |
44.02
|
500 | 42.52 | 44.02 | 43.97 | 300 | 0 | 0.0 |
17/10/2022 |
42.52
|
600 | 44.02 | 44.02 | 42.15 | 100 | 0 | 0.0 |
14/10/2022 |
44.02
|
600 | 44.02 | 44.02 | 44.02 | 0 | 0 | 0.0 |
13/10/2022 |
44.02
|
1,700 | 42.06 | 44.39 | 42.76 | 0 | 0 | 0.0 |
12/10/2022 |
42.06
|
3,600 | 41.87 | 44.67 | 41.87 | 0 | 0 | 0.0 |
11/10/2022 |
41.87
|
400 | 44.86 | 44.86 | 41.87 | 100 | 0 | 0.0 |
10/10/2022 |
44.86
|
7,500 | 45.05 | 45.05 | 42.06 | 1,000 | 0 | 0.0 |
07/10/2022 |
45.05
|
2,200 | 46.64 | 46.64 | 44.86 | 0 | 0 | 0.0 |
06/10/2022 |
46.64
|
500 | 47.57 | 47.57 | 46.64 | 100 | 0 | 0.0 |
05/10/2022 |
47.57
|
7,500 | 47.66 | 47.66 | 46.26 | 1,700 | 0 | 0.1 |
04/10/2022 |
47.66
|
400 | 47.66 | 47.66 | 47.57 | 0 | 70 | -0.0 |
03/10/2022 |
47.66
|
0 | 47.66 | 47.66 | 47.66 | 0 | 0 | 0.0 |
30/09/2022 |
47.66
|
500 | 47.66 | 49.07 | 47.66 | 100 | 0 | 0.0 |
29/09/2022 |
47.66
|
0 | 47.66 | 47.66 | 47.66 | 0 | 0 | -0.1 |
28/09/2022 |
47.66
|
16,600 | 49.07 | 49.53 | 47.66 | 0 | 0 | -0.1 |
27/09/2022 |
49.07
|
500 | 49.16 | 49.16 | 49.07 | 0 | 0 | -0.1 |
26/09/2022 |
49.16
|
100 | 50.28 | 50.28 | 49.16 | 0 | 0 | -0.1 |
23/09/2022 |
50.28
|
200 | 50.38 | 50.38 | 50.28 | 0 | 0 | -0.1 |
22/09/2022 |
50.38
|
200 | 50.47 | 50.47 | 50.38 | 0 | 0 | -0.1 |
21/09/2022 |
50.47
|
200 | 49.07 | 50.47 | 48.97 | 0 | 0 | -0.1 |
20/09/2022 |
49.07
|
2,700 | 49.81 | 49.81 | 49.07 | 0 | 1,000 | -0.1 |