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) |
1.46 | 2.20% | 47,600 | 11,500 | 0.8 |
66
70.39
66
|
2 tháng
(2024-07-22) |
4.55 | 7.17% | 71,000 | 11,073 | 0.8 |
63.45
70.39
66
|
3 tháng
(2024-06-21) |
6.48 | 10.53% | 198,100 | -23,427 | -1.4 |
59.69
70.39
66
|
6 tháng
(2024-03-25) |
6.29 | 10.19% | 322,400 | -15,927 | -0.9 |
59.69
70.39
66
|
12 tháng
(2023-09-25) |
2.53 | 3.86% | 924,000 | -134,777 | -7.7 |
53.04
70.39
66
|
24 tháng
(2022-09-30) |
25.65 | 60.58% | 4,539,900 | 476,400 | 31.3 |
37.23
70.39
66
|
36 tháng
(2021-10-05) |
16.84 | 32.93% | 11,073,000 | 548,320 | 36.6 |
37.23
70.39
66
|
60 tháng
(2019-10-16) |
10.92 | 19.13% | 44,342,550 | -2,415,880 | -106.2 |
34.28
70.39
66
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
10/02/2023 |
42.02
|
2,400 | 42.44 | 42.58 | 42.02 | 0 | 0 | 0.0 |
09/02/2023 |
42.44
|
15,400 | 42.67 | 43.23 | 41.28 | 0 | 0 | 0.0 |
08/02/2023 |
42.67
|
8,800 | 42.67 | 42.76 | 41.46 | 0 | 0 | 0.0 |
07/02/2023 |
42.67
|
18,100 | 42.62 | 43.23 | 42.39 | 100 | 0 | 0.0 |
06/02/2023 |
42.62
|
600 | 42.39 | 42.67 | 41.37 | 0 | 0 | 0.0 |
03/02/2023 |
42.39
|
4,300 | 42.39 | 42.95 | 42.02 | 100 | 0 | 0.0 |
02/02/2023 |
42.39
|
2,200 | 42.21 | 42.39 | 42.21 | 1,500 | 0 | 0.1 |
01/02/2023 |
42.21
|
44,100 | 42.76 | 42.86 | 41.83 | 6,000 | 0 | 0.3 |
31/01/2023 |
42.76
|
10,000 | 42.76 | 42.76 | 42.76 | 3,300 | 0 | 0.2 |
30/01/2023 |
42.76
|
21,500 | 42.58 | 42.76 | 42.58 | 0 | 0 | 0.1 |
27/01/2023 |
42.58
|
19,200 | 42.02 | 43.23 | 42.49 | 0 | 0 | 0.1 |
19/01/2023 |
42.02
|
23,400 | 40.30 | 42.02 | 40.35 | 1,200 | 0 | 0.1 |
18/01/2023 |
40.30
|
2,300 | 40.11 | 40.44 | 40.30 | 1,400 | 0 | 0.1 |
17/01/2023 |
40.11
|
800 | 40.11 | 40.11 | 40.11 | 600 | 0 | 0.0 |
16/01/2023 |
40.11
|
200 | 40.44 | 40.44 | 39.23 | 0 | 0 | 0.3 |
13/01/2023 |
40.44
|
8,000 | 39.79 | 40.44 | 39.98 | 5,800 | 0 | 0.3 |
12/01/2023 |
39.79
|
2,500 | 39.88 | 39.88 | 39.05 | 1,700 | 0 | 0.1 |
11/01/2023 |
39.88
|
9,100 | 38.95 | 40.16 | 39.05 | 5,400 | 0 | 0.2 |
10/01/2023 |
38.95
|
9,400 | 38.58 | 38.95 | 38.58 | 8,500 | 0 | 0.4 |
09/01/2023 |
38.58
|
2,400 | 38.95 | 39.51 | 38.58 | 1,100 | 0 | 0.0 |
06/01/2023 |
38.95
|
1,700 | 38.63 | 39.00 | 38.63 | 0 | 0 | 0.2 |
05/01/2023 |
38.63
|
900 | 38.86 | 38.86 | 38.58 | 0 | 0 | 0.2 |
04/01/2023 |
38.86
|
2,600 | 38.95 | 38.95 | 38.53 | 0 | 0 | 0.2 |
03/01/2023 |
38.95
|
15,400 | 38.21 | 38.95 | 38.12 | 5,100 | 0 | 0.2 |
30/12/2022 |
38.21
|
2,100 | 38.30 | 38.30 | 37.74 | 1,900 | 2,000 | -0.0 |
29/12/2022 |
38.30
|
5,000 | 38.39 | 38.39 | 37.84 | 4,300 | 0 | 0.2 |
28/12/2022 |
38.39
|
17,000 | 37.93 | 38.39 | 37.93 | 14,300 | 0 | 0.6 |
27/12/2022 |
37.93
|
27,600 | 37.23 | 38.02 | 37.23 | 5,900 | 10,000 | -0.2 |
26/12/2022 |
37.23
|
8,500 | 38.39 | 38.39 | 37.23 | 1,000 | 4,900 | -0.2 |
23/12/2022 |
38.39
|
1,500 | 38.49 | 38.49 | 38.12 | 0 | 100 | -0.0 |
22/12/2022 |
38.49
|
3,000 | 38.67 | 38.67 | 37.56 | 0 | 0 | 0.0 |
21/12/2022 |
38.67
|
2,800 | 38.77 | 38.77 | 38.12 | 1,100 | 0 | 0.0 |
20/12/2022 |
38.77
|
35,200 | 38.81 | 38.86 | 37.37 | 11,100 | 0 | 0.5 |
19/12/2022 |
38.81
|
800 | 38.86 | 38.86 | 38.44 | 0 | 0 | 0.3 |
16/12/2022 |
38.86
|
13,300 | 38.86 | 39.05 | 38.81 | 8,000 | 10 | 0.3 |
15/12/2022 |
38.86
|
3,900 | 38.58 | 39.00 | 38.58 | 2,100 | 0 | 0.1 |
14/12/2022 |
38.58
|
3,900 | 38.12 | 38.58 | 38.16 | 0 | 0 | 0.0 |
13/12/2022 |
38.12
|
2,700 | 38.67 | 38.67 | 38.12 | 0 | 0 | 0.0 |
12/12/2022 |
38.67
|
2,100 | 38.95 | 38.95 | 38.58 | 0 | 0 | 0.0 |
09/12/2022 |
38.95
|
400 | 38.81 | 38.95 | 38.86 | 0 | 0 | 0.0 |
08/12/2022 |
38.81
|
8,200 | 39.14 | 39.14 | 37.65 | 0 | 0 | 0.0 |
07/12/2022 |
39.14
|
8,700 | 38.58 | 39.14 | 38.12 | 600 | 0 | 0.0 |
06/12/2022 |
38.58
|
700 | 39.70 | 39.70 | 38.58 | 0 | 0 | 0.0 |
05/12/2022 |
39.70
|
4,500 | 39.32 | 40.35 | 38.63 | 300 | 106 | 0.0 |
02/12/2022 |
39.32
|
67,900 | 39.60 | 39.98 | 38.12 | 0 | 0 | 0.0 |
01/12/2022 |
39.60
|
4,400 | 39.60 | 39.98 | 38.30 | 0 | 0 | 0.0 |
30/11/2022 |
39.60
|
10,100 | 39.46 | 39.79 | 37.74 | 0 | 0 | 0.0 |
29/11/2022 |
39.46
|
700 | 39.05 | 39.70 | 39.46 | 0 | 0 | 0.0 |
28/11/2022 |
39.05
|
6,600 | 38.86 | 39.05 | 38.30 | 0 | 0 | 0.0 |
25/11/2022 |
38.86
|
3,700 | 39.42 | 39.42 | 38.12 | 0 | 0 | 0.0 |
24/11/2022 |
39.42
|
3,600 | 39.79 | 39.79 | 37.19 | 0 | 0 | 0.0 |
23/11/2022 |
39.79
|
0 | 39.79 | 39.79 | 39.79 | 0 | 0 | 0.0 |
22/11/2022 |
39.79
|
900 | 39.88 | 39.88 | 39.79 | 0 | 0 | 0.0 |
21/11/2022 |
39.88
|
900 | 39.88 | 39.88 | 39.88 | 900 | 0 | 0.0 |
18/11/2022 |
39.88
|
2,100 | 39.88 | 39.88 | 39.88 | 0 | 0 | 0.0 |
17/11/2022 |
39.88
|
11,400 | 39.98 | 39.98 | 39.05 | 0 | 0 | 0.0 |
16/11/2022 |
39.98
|
19,900 | 37.65 | 39.98 | 37.09 | 400 | 0 | 0.0 |
15/11/2022 |
37.65
|
6,600 | 38.12 | 38.58 | 36.91 | 0 | 0 | -0.0 |
14/11/2022 |
38.12
|
1,800 | 39.32 | 40.72 | 38.12 | 0 | 0 | -0.0 |
11/11/2022 |
39.32
|
5,300 | 39.79 | 41.83 | 38.58 | 0 | 0 | -0.0 |
10/11/2022 |
39.79
|
3,100 | 39.98 | 39.98 | 38.67 | 0 | 0 | -0.0 |
09/11/2022 |
39.98
|
4,900 | 39.98 | 40.07 | 39.88 | 0 | 0 | -0.0 |
08/11/2022 |
39.98
|
10,200 | 40.44 | 40.44 | 39.84 | 0 | 60 | -0.0 |
07/11/2022 |
40.44
|
800 | 40.44 | 40.44 | 38.86 | 0 | 0 | -0.2 |
04/11/2022 |
40.44
|
8,900 | 40.72 | 40.72 | 39.70 | 0 | 0 | -0.2 |
03/11/2022 |
40.72
|
8,200 | 40.90 | 40.90 | 40.44 | 0 | 4,500 | -0.2 |
02/11/2022 |
40.90
|
7,200 | 40.72 | 40.90 | 40.72 | 0 | 0 | 0.0 |
01/11/2022 |
40.72
|
19,400 | 41.00 | 41.00 | 40.53 | 500 | 0 | 0.0 |
31/10/2022 |
41.00
|
100 | 41.37 | 41.37 | 41.00 | 0 | 0 | 0.1 |
28/10/2022 |
41.37
|
1,900 | 41.09 | 41.37 | 40.44 | 0 | 0 | 0.1 |
27/10/2022 |
41.09
|
2,600 | 41.09 | 41.37 | 41.09 | 2,000 | 0 | 0.1 |
26/10/2022 |
41.09
|
6,400 | 41.14 | 41.14 | 39.51 | 0 | 0 | 0 |
25/10/2022 |
41.14
|
7,100 | 41.18 | 41.28 | 39.98 | 0 | 2,000 | -0.1 |
24/10/2022 |
41.18
|
14,600 | 41.79 | 41.79 | 39.98 | 200 | 0 | 0.0 |
21/10/2022 |
41.79
|
6,900 | 41.83 | 41.83 | 40.53 | 0 | 0 | 0 |
20/10/2022 |
41.83
|
5,300 | 41.69 | 41.93 | 41.37 | 1,000 | 0 | 0.0 |
19/10/2022 |
41.69
|
1,900 | 41.69 | 42.25 | 40.90 | 0 | 0 | 0 |
18/10/2022 |
41.69
|
7,800 | 40.25 | 41.74 | 40.16 | 0 | 0 | -0.1 |
17/10/2022 |
40.25
|
5,900 | 40.90 | 40.90 | 39.98 | 100 | 1,400 | -0.1 |
14/10/2022 |
40.90
|
2,200 | 40.44 | 41.28 | 39.23 | 0 | 0 | 0.0 |
13/10/2022 |
40.44
|
6,200 | 40.44 | 41.83 | 39.98 | 0 | 0 | 0.0 |
12/10/2022 |
40.44
|
12,100 | 40.35 | 40.63 | 40.16 | 0 | 0 | 0.0 |
11/10/2022 |
40.35
|
15,000 | 40.53 | 40.86 | 39.51 | 0 | 0 | 0.0 |
10/10/2022 |
40.53
|
11,200 | 40.16 | 40.53 | 38.77 | 0 | 0 | 0.0 |
07/10/2022 |
40.16
|
21,000 | 41.83 | 41.83 | 39.98 | 1,100 | 0 | 0.0 |
06/10/2022 |
41.83
|
24,400 | 41.83 | 41.83 | 41.28 | 0 | 0 | -0.0 |
05/10/2022 |
41.83
|
500 | 41.37 | 42.11 | 41.83 | 0 | 5 | -0.0 |
04/10/2022 |
41.37
|
22,500 | 42.35 | 42.35 | 41.37 | 0 | 0 | 0.0 |
03/10/2022 |
42.35
|
11,200 | 42.35 | 42.35 | 39.60 | 0 | 0 | 0.0 |
30/09/2022 |
42.35
|
2,000 | 42.67 | 42.76 | 42.35 | 0 | 0 | 0.0 |
29/09/2022 |
42.67
|
5,600 | 42.76 | 43.97 | 42.49 | 100 | 0 | 0.0 |
28/09/2022 |
42.76
|
3,700 | 44.16 | 44.16 | 42.76 | 0 | 0 | -0.0 |
27/09/2022 |
44.16
|
2,200 | 44.30 | 44.34 | 43.23 | 43 | 600 | -0.0 |
26/09/2022 |
44.30
|
13,100 | 44.81 | 44.81 | 43.23 | 0 | 0 | 0.0 |
23/09/2022 |
44.81
|
1,100 | 44.81 | 44.81 | 44.16 | 200 | 0 | 0.0 |
22/09/2022 |
44.81
|
5,000 | 44.86 | 44.86 | 43.69 | 100 | 0 | 0.0 |
21/09/2022 |
44.86
|
3,900 | 45.18 | 45.18 | 44.30 | 0 | 143 | -0.0 |
20/09/2022 |
45.18
|
1,600 | 45.46 | 45.46 | 44.53 | 0 | 0 | -0.0 |
19/09/2022 |
45.46
|
3,400 | 45.18 | 45.92 | 44.30 | 0 | 0 | -0.0 |
16/09/2022 |
45.18
|
8,900 | 45.37 | 45.37 | 44.44 | 0 | 10 | -0.0 |