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) |
-1.40 | -2.57% | 49,600 | -200 | -0.0 |
53
55.90
53
|
2 tháng
(2024-07-22) |
-2.90 | -5.19% | 139,800 | -9,800 | -0.5 |
51.50
55.90
53
|
3 tháng
(2024-06-21) |
0.20 | 0.38% | 199,300 | -9,760 | -0.5 |
51.30
55.90
53
|
6 tháng
(2024-03-25) |
5.42 | 11.40% | 503,070 | 540 | 0.0 |
45.10
55.90
53
|
12 tháng
(2023-09-25) |
12.08 | 29.53% | 1,269,792 | -169,500 | -8.3 |
39.01
55.90
53
|
24 tháng
(2022-09-30) |
13.17 | 33.06% | 4,121,232 | -227,667 | -10.5 |
33.02
55.90
53
|
36 tháng
(2021-10-05) |
19.37 | 57.58% | 9,191,322 | -463,927 | -20.0 |
32.59
55.90
53
|
60 tháng
(2019-10-16) |
28.36 | 115.13% | 17,376,608 | -1,238,487 | -43.8 |
17.15
55.90
53
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
14/02/2023 |
35.50
|
1,300 | 34.87 | 35.86 | 34.68 | 0 | 0 | 0 |
13/02/2023 |
34.87
|
15,300 | 36.49 | 36.49 | 34.59 | 0 | 0 | 0 |
10/02/2023 |
36.49
|
0 | 36.49 | 36.49 | 36.49 | 0 | 0 | 0 |
09/02/2023 |
36.49
|
600 | 35.77 | 36.85 | 36.13 | 0 | 0 | 0 |
08/02/2023 |
35.77
|
6,000 | 34.68 | 36.40 | 34.41 | 0 | 0 | 0 |
07/02/2023 |
34.68
|
1,000 | 36.13 | 36.13 | 34.68 | 0 | 0 | 0 |
06/02/2023 |
36.13
|
5,100 | 35.68 | 36.13 | 34.59 | 0 | 0 | 0 |
03/02/2023 |
35.68
|
4,300 | 37.39 | 37.39 | 35.23 | 0 | 0 | 0 |
02/02/2023 |
37.39
|
1,500 | 37.85 | 38.75 | 36.13 | 0 | 0 | 0 |
01/02/2023 |
37.85
|
1,300 | 36.40 | 38.12 | 36.22 | 0 | 0 | 0 |
31/01/2023 |
36.40
|
3,200 | 36.13 | 36.40 | 34.68 | 0 | 0 | 0 |
30/01/2023 |
36.13
|
8,100 | 36.13 | 36.13 | 34.32 | 0 | 3,000 | -0.1 |
27/01/2023 |
36.13
|
2,900 | 36.04 | 36.49 | 36.04 | 0 | 0 | 0 |
19/01/2023 |
36.04
|
200 | 35.77 | 36.04 | 34.05 | 0 | 0 | 0 |
18/01/2023 |
35.77
|
2,000 | 36.04 | 36.04 | 34.41 | 0 | 0 | 0 |
17/01/2023 |
36.04
|
500 | 35.14 | 36.04 | 35.14 | 0 | 0 | 0 |
16/01/2023 |
35.14
|
300 | 34.23 | 35.14 | 33.96 | 0 | 0 | 0 |
13/01/2023 |
34.23
|
700 | 33.87 | 35.59 | 34.23 | 0 | 0 | 0 |
12/01/2023 |
33.87
|
2,400 | 34.41 | 34.41 | 33.87 | 0 | 0 | 0 |
11/01/2023 |
34.41
|
20,200 | 33.78 | 34.68 | 34.32 | 0 | 0 | 0 |
10/01/2023 |
33.78
|
3,700 | 33.69 | 34.77 | 33.78 | 0 | 0 | 0 |
09/01/2023 |
33.69
|
4,000 | 34.32 | 34.41 | 33.69 | 0 | 0 | 0 |
06/01/2023 |
34.32
|
8,700 | 35.68 | 35.68 | 34.32 | 0 | 0 | 0 |
05/01/2023 |
35.68
|
8,800 | 35.14 | 35.68 | 35.14 | 0 | 0 | 0 |
04/01/2023 |
35.14
|
3,300 | 35.23 | 35.23 | 33.51 | 0 | 0 | 0 |
03/01/2023 |
35.23
|
2,200 | 35.23 | 36.04 | 34.77 | 0 | 0 | 0 |
30/12/2022 |
35.23
|
2,000 | 35.68 | 35.68 | 34.77 | 0 | 0 | 0 |
29/12/2022 |
35.68
|
2,100 | 35.68 | 35.68 | 34.41 | 500 | 0 | 0.0 |
28/12/2022 |
35.68
|
1,500 | 35.95 | 35.95 | 35.68 | 0 | 0 | 0 |
27/12/2022 |
35.95
|
1,300 | 36.04 | 36.04 | 35.23 | 0 | 0 | 0 |
26/12/2022 |
36.04
|
100 | 36.13 | 36.13 | 36.04 | 0 | 0 | 0 |
23/12/2022 |
36.13
|
0 | 36.13 | 36.13 | 36.13 | 0 | 0 | 0 |
22/12/2022 |
36.13
|
2 | 36.13 | 36.13 | 36.13 | 0 | 0 | 0 |
21/12/2022 |
36.13
|
1,200 | 36.04 | 36.13 | 34.41 | 0 | 0 | 0 |
20/12/2022 |
36.04
|
15,610 | 36.13 | 36.13 | 34.32 | 0 | 0 | 0 |
19/12/2022 |
36.13
|
3,900 | 36.13 | 37.03 | 36.13 | 0 | 0 | 0 |
16/12/2022 |
36.13
|
4,700 | 36.13 | 36.94 | 35.23 | 0 | 0 | 0 |
15/12/2022 |
36.13
|
3,271 | 36.13 | 37.94 | 36.13 | 0 | 0 | 0 |
14/12/2022 |
36.13
|
17,600 | 35.59 | 37.03 | 35.05 | 0 | 0 | 0 |
13/12/2022 |
35.59
|
700 | 35.68 | 35.68 | 35.59 | 0 | 0 | 0 |
12/12/2022 |
35.68
|
9,400 | 36.13 | 36.13 | 35.68 | 200 | 0 | 0.0 |
09/12/2022 |
36.13
|
0 | 36.13 | 36.13 | 36.13 | 0 | 0 | 0 |
08/12/2022 |
36.13
|
4,100 | 36.13 | 36.13 | 35.23 | 0 | 0 | 0 |
07/12/2022 |
36.13
|
5,200 | 36.13 | 36.13 | 35.23 | 200 | 0 | 0.0 |
06/12/2022 |
36.13
|
10,600 | 36.22 | 36.22 | 36.04 | 0 | 0 | 0 |
05/12/2022 |
36.22
|
10,120 | 37.48 | 37.48 | 35.68 | 0 | 0 | 0 |
02/12/2022 |
37.48
|
3,800 | 37.30 | 37.48 | 37.30 | 0 | 0 | 0 |
01/12/2022 |
37.30
|
4,456 | 37.94 | 38.39 | 37.30 | 0 | 0 | 0 |
30/11/2022 |
37.94
|
2,500 | 37.76 | 39.74 | 37.03 | 0 | 0 | 0 |
29/11/2022 |
37.76
|
2,400 | 37.76 | 38.39 | 37.03 | 0 | 0 | 0 |
28/11/2022 |
37.76
|
2,700 | 36.13 | 37.94 | 37.03 | 0 | 0 | 0 |
25/11/2022 |
36.13
|
2,900 | 36.85 | 36.85 | 35.23 | 0 | 0 | 0 |
24/11/2022 |
36.85
|
0 | 36.85 | 36.85 | 36.85 | 0 | 0 | 0 |
23/11/2022 |
36.85
|
100 | 36.58 | 36.85 | 36.85 | 0 | 0 | 0 |
22/11/2022 |
36.58
|
5,170 | 35.95 | 36.58 | 36.31 | 0 | 0 | 0 |
21/11/2022 |
35.95
|
600 | 35.95 | 36.13 | 35.95 | 0 | 0 | 0 |
18/11/2022 |
35.95
|
1,700 | 34.50 | 35.95 | 34.32 | 0 | 0 | 0 |
17/11/2022 |
34.50
|
4,900 | 36.04 | 36.13 | 34.32 | 0 | 1,100 | -0.0 |
16/11/2022 |
36.04
|
10,500 | 35.23 | 36.31 | 31.70 | 0 | 0 | 0 |
15/11/2022 |
35.23
|
0 | 35.23 | 35.23 | 35.23 | 0 | 0 | 0 |
14/11/2022 |
35.23
|
200 | 35.41 | 35.41 | 35.23 | 0 | 0 | 0 |
11/11/2022 |
35.41
|
640 | 35.68 | 36.13 | 35.23 | 0 | 200 | -0.0 |
10/11/2022 |
35.68
|
3,500 | 39.47 | 39.47 | 35.68 | 0 | 0 | 0 |
09/11/2022 |
39.47
|
1,400 | 39.02 | 39.74 | 36.13 | 0 | 0 | 0 |
08/11/2022 |
39.02
|
200 | 38.66 | 39.02 | 38.93 | 0 | 0 | 0 |
07/11/2022 |
38.66
|
800 | 39.65 | 39.65 | 36.58 | 0 | 0 | 0 |
04/11/2022 |
39.65
|
1,000 | 39.92 | 39.92 | 37.03 | 0 | 0 | 0 |
03/11/2022 |
39.92
|
200 | 40.01 | 40.01 | 37.03 | 0 | 0 | 0 |
02/11/2022 |
40.01
|
100 | 39.29 | 40.01 | 40.01 | 0 | 0 | 0 |
01/11/2022 |
39.29
|
100 | 37.94 | 39.29 | 39.29 | 0 | 0 | 0 |
31/10/2022 |
37.94
|
6,000 | 40.01 | 40.65 | 37.94 | 0 | 0 | 0 |
28/10/2022 |
40.01
|
1,300 | 39.92 | 40.01 | 39.56 | 0 | 0 | 0 |
27/10/2022 |
39.92
|
1,600 | 37.67 | 40.47 | 37.21 | 500 | 0 | 0.0 |
26/10/2022 |
37.67
|
0 | 37.67 | 37.67 | 37.67 | 0 | 0 | 0 |
25/10/2022 |
37.67
|
3,210 | 35.23 | 37.67 | 34.32 | 0 | 10 | -0.0 |
24/10/2022 |
35.23
|
12,400 | 35.23 | 35.23 | 35.23 | 0 | 0 | 0 |
21/10/2022 |
35.23
|
4,400 | 36.58 | 36.58 | 35.23 | 0 | 0 | 0 |
20/10/2022 |
36.58
|
3,800 | 36.13 | 36.58 | 36.13 | 0 | 0 | 0 |
19/10/2022 |
36.13
|
8,000 | 36.58 | 36.58 | 36.13 | 0 | 0 | 0 |
18/10/2022 |
36.58
|
900 | 36.58 | 36.58 | 36.58 | 0 | 0 | 0 |
17/10/2022 |
36.58
|
9,800 | 36.58 | 36.58 | 36.13 | 0 | 1,900 | -0.1 |
14/10/2022 |
36.58
|
2,400 | 35.68 | 37.03 | 36.58 | 0 | 0 | 0 |
13/10/2022 |
35.68
|
8,000 | 37.76 | 37.76 | 35.68 | 0 | 0 | 0 |
12/10/2022 |
37.76
|
1,700 | 37.30 | 37.76 | 37.30 | 0 | 0 | 0 |
11/10/2022 |
37.30
|
639 | 37.48 | 37.48 | 34.32 | 0 | 39 | -0.0 |
10/10/2022 |
37.48
|
5,600 | 37.85 | 37.85 | 37.03 | 0 | 0 | 0 |
07/10/2022 |
37.85
|
710 | 37.48 | 38.57 | 35.77 | 0 | 10 | -0.0 |
06/10/2022 |
37.48
|
3,200 | 39.29 | 39.29 | 37.48 | 0 | 0 | 0 |
05/10/2022 |
39.29
|
100 | 38.66 | 39.29 | 39.29 | 0 | 0 | 0 |
04/10/2022 |
38.66
|
15,200 | 37.48 | 38.66 | 37.03 | 0 | 0 | 0 |
03/10/2022 |
37.48
|
16,912 | 39.83 | 39.83 | 37.48 | 1,600 | 1 | 0.1 |
30/09/2022 |
39.83
|
300 | 40.19 | 40.19 | 38.93 | 0 | 0 | 0 |
29/09/2022 |
40.19
|
200 | 39.02 | 40.19 | 39.74 | 0 | 100 | -0.0 |
28/09/2022 |
39.02
|
5,200 | 39.83 | 40.47 | 39.02 | 0 | 100 | -0.0 |
27/09/2022 |
39.83
|
300 | 39.74 | 40.65 | 39.83 | 0 | 100 | -0.0 |
26/09/2022 |
39.74
|
15,300 | 41.64 | 41.64 | 39.74 | 0 | 0 | 0 |
23/09/2022 |
41.64
|
800 | 41.64 | 42.00 | 41.64 | 0 | 0 | 0 |
22/09/2022 |
41.64
|
16,200 | 43.27 | 43.27 | 41.37 | 0 | 0 | 0 |
21/09/2022 |
43.27
|
1,000 | 43.54 | 43.54 | 43.27 | 0 | 0 | 0 |
20/09/2022 |
43.54
|
700 | 42.00 | 43.54 | 42.00 | 0 | 0 | 0 |