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) |
-0.40 | -1% | 7,017,300 | 116,503 | 4.6 |
39.50
40.10
39.50
|
2 tháng
(2024-07-22) |
0.20 | 0.51% | 14,352,400 | 194,203 | 7.7 |
39.15
40.10
39.50
|
3 tháng
(2024-06-21) |
0.70 | 1.80% | 21,115,400 | 56,301 | 2.4 |
38.80
40.10
39.50
|
6 tháng
(2024-03-25) |
1.30 | 3.40% | 41,404,500 | -1,952,497 | -73.2 |
37
40.10
39.50
|
12 tháng
(2023-09-25) |
0.20 | 0.51% | 86,526,000 | -1,101,392 | -39.2 |
37
40.25
39.50
|
24 tháng
(2022-09-30) |
3.85 | 10.80% | 174,573,000 | -610,336 | -19.7 |
35
40.25
39.50
|
36 tháng
(2021-10-05) |
8.10 | 25.80% | 261,099,400 | -953,087 | -34.6 |
31.25
40.25
39.50
|
60 tháng
(2019-10-16) |
19.81 | 100.60% | 434,288,310 | -744,067 | -27.1 |
19.62
40.25
39.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
14/02/2023 |
36.60
|
413,400 | 36.55 | 36.90 | 36.55 | 1,600 | 0 | 0.1 |
13/02/2023 |
36.55
|
465,300 | 36.65 | 37 | 36.40 | 1,500 | 0 | 0.1 |
10/02/2023 |
36.65
|
355,200 | 36.35 | 36.65 | 36.20 | 0 | 0 | -0.3 |
09/02/2023 |
36.35
|
360,100 | 36.40 | 36.40 | 36.30 | 0 | 9,100 | -0.3 |
08/02/2023 |
36.40
|
491,400 | 36.30 | 36.75 | 36.30 | 0 | 200 | -0.0 |
07/02/2023 |
36.30
|
437,500 | 36.40 | 36.40 | 36.20 | 1,300 | 24,500 | -0.8 |
06/02/2023 |
36.40
|
426,600 | 36.30 | 36.80 | 36.35 | 400 | 8,000 | -0.3 |
03/02/2023 |
36.30
|
466,300 | 36 | 36.30 | 35.90 | 12,000 | 10,700 | 0.0 |
02/02/2023 |
36
|
583,300 | 36.15 | 36.15 | 36 | 0 | 18,000 | -0.6 |
01/02/2023 |
36.15
|
379,800 | 36.20 | 36.30 | 36.15 | 0 | 5,300 | -0.2 |
31/01/2023 |
36.20
|
429,600 | 36.05 | 36.25 | 36 | 0 | 4,300 | -0.2 |
30/01/2023 |
36.05
|
419,300 | 36.35 | 36.35 | 36.05 | 0 | 13,500 | -0.5 |
27/01/2023 |
36.35
|
238,500 | 36.25 | 36.35 | 36.25 | 0 | 9,800 | -0.4 |
19/01/2023 |
36.25
|
293,700 | 36.15 | 36.30 | 36.20 | 101 | 1,100 | -0.0 |
18/01/2023 |
36.15
|
334,500 | 36.05 | 36.20 | 35.90 | 0 | 18,800 | -0.7 |
17/01/2023 |
36.05
|
356,200 | 36 | 36.20 | 36 | 0 | 13,200 | -0.5 |
16/01/2023 |
36
|
455,700 | 35.90 | 36.05 | 35.70 | 0 | 13,000 | -0.5 |
13/01/2023 |
35.90
|
374,600 | 35.90 | 35.90 | 35.70 | 0 | 16,400 | -0.6 |
12/01/2023 |
35.90
|
382,900 | 35.85 | 36 | 35.80 | 0 | 23,200 | -0.8 |
11/01/2023 |
35.85
|
374,700 | 35.75 | 35.95 | 35.70 | 0 | 43,300 | -1.6 |
10/01/2023 |
35.75
|
486,700 | 37.60 | 37.60 | 35.70 | 0 | 23,900 | -0.9 |
09/01/2023 |
37.60
|
386,900 | 38.20 | 38.30 | 37.60 | 0 | 12,000 | -0.5 |
06/01/2023 |
38.20
|
306,500 | 38.30 | 38.60 | 38.10 | 0 | 0 | 0.4 |
05/01/2023 |
38.30
|
442,900 | 38.65 | 38.65 | 38.30 | 0 | 0 | 0.4 |
04/01/2023 |
38.65
|
481,900 | 38.60 | 39.10 | 38.65 | 9,600 | 0 | 0.4 |
03/01/2023 |
38.60
|
497,000 | 38 | 38.60 | 38.10 | 14,100 | 0 | 0.5 |
30/12/2022 |
38
|
266,300 | 37.80 | 38.20 | 37.80 | 2,900 | 0 | 0.1 |
29/12/2022 |
37.80
|
318,400 | 37.70 | 38.20 | 37.70 | 16,300 | 300 | 0.6 |
28/12/2022 |
37.70
|
323,700 | 37.60 | 38.20 | 37.60 | 22,300 | 0 | 0.8 |
27/12/2022 |
37.60
|
307,400 | 37.70 | 37.85 | 37.55 | 5,300 | 0 | 0.2 |
26/12/2022 |
37.70
|
364,200 | 37.70 | 37.90 | 37.40 | 11,100 | 0 | 0.4 |
23/12/2022 |
37.70
|
332,000 | 37.75 | 38.30 | 37.70 | 16,400 | 0 | 0.6 |
22/12/2022 |
37.75
|
325,800 | 37.90 | 38.30 | 37.70 | 9,800 | 0 | 0.4 |
21/12/2022 |
37.90
|
400,400 | 37.80 | 38.20 | 37.80 | 24,900 | 0 | 0.9 |
20/12/2022 |
37.80
|
324,900 | 37.80 | 38.15 | 37.80 | 30,500 | 0 | 1.2 |
19/12/2022 |
37.80
|
282,400 | 37.80 | 38 | 37.80 | 9,500 | 0 | 0.4 |
16/12/2022 |
37.80
|
282,800 | 37.60 | 38 | 37.70 | 28,500 | 0 | 1.1 |
15/12/2022 |
37.60
|
452,000 | 37.60 | 37.90 | 37.30 | 6,500 | 0 | 0.2 |
14/12/2022 |
37.60
|
447,200 | 37.55 | 38 | 37.30 | 3,100 | 0 | 0.1 |
13/12/2022 |
37.55
|
289,900 | 37.35 | 37.65 | 37 | 7,800 | 0 | 0.3 |
12/12/2022 |
37.35
|
374,900 | 37.20 | 37.80 | 37.10 | 30,100 | 0 | 1.1 |
09/12/2022 |
37.20
|
368,500 | 36.90 | 37.70 | 36.90 | 20,200 | 0 | 0.8 |
08/12/2022 |
36.90
|
326,700 | 36.75 | 37.25 | 36.60 | 11,200 | 0 | 0.4 |
07/12/2022 |
36.75
|
364,000 | 37 | 37 | 36.70 | 14,300 | 0 | 0.5 |
06/12/2022 |
37
|
339,000 | 37.30 | 37.30 | 37 | 2,000 | 0 | 0.1 |
05/12/2022 |
37.30
|
377,400 | 37.20 | 37.50 | 37 | 1,200 | 0 | 0.0 |
02/12/2022 |
37.20
|
279,000 | 36.90 | 37.50 | 37.20 | 13,900 | 0 | 0.5 |
01/12/2022 |
36.90
|
314,100 | 36.40 | 37.05 | 36.55 | 12,100 | 0 | 0.4 |
30/11/2022 |
36.40
|
258,200 | 36.30 | 36.50 | 36 | 7,300 | 0 | 0.3 |
29/11/2022 |
36.30
|
325,900 | 36 | 36.45 | 35.80 | 23,700 | 0 | 0.9 |
28/11/2022 |
36
|
414,800 | 35.85 | 36 | 35.85 | 300 | 0 | 0.0 |
25/11/2022 |
35.85
|
401,000 | 35.80 | 36.50 | 35.60 | 0 | 0 | 0.4 |
24/11/2022 |
35.80
|
321,300 | 36 | 36 | 35.70 | 0 | 0 | 0.4 |
23/11/2022 |
36
|
448,100 | 36 | 36.40 | 35.80 | 9,900 | 0 | 0.4 |
22/11/2022 |
36
|
343,800 | 36 | 36.30 | 35.80 | 19,000 | 0 | 0.7 |
21/11/2022 |
36
|
400,900 | 36 | 36.30 | 35.90 | 6,700 | 0 | 0.2 |
18/11/2022 |
36
|
725,900 | 35.85 | 36 | 35.70 | 1,000 | 0 | 0.0 |
17/11/2022 |
35.85
|
328,100 | 35.70 | 35.85 | 35.70 | 1,600 | 0 | 0.1 |
16/11/2022 |
35.70
|
429,600 | 35.60 | 36.30 | 35.50 | 18,000 | 0 | 0.6 |
15/11/2022 |
35.60
|
397,800 | 35.90 | 35.90 | 35.50 | 2,250 | 0 | 0.1 |
14/11/2022 |
35.90
|
414,800 | 35.80 | 35.90 | 35.80 | 7,400 | 0 | 0.3 |
11/11/2022 |
35.80
|
350,800 | 35.75 | 36.30 | 35.50 | 4,700 | 800 | 0.1 |
10/11/2022 |
35.75
|
389,900 | 35.95 | 36.50 | 35.60 | 3,100 | 0 | 0.1 |
09/11/2022 |
35.95
|
468,300 | 35.90 | 36.20 | 35.80 | 0 | 0 | 0.0 |
08/11/2022 |
35.90
|
358,300 | 35 | 35.90 | 35 | 1,000 | 100 | 0.0 |
07/11/2022 |
35
|
291,800 | 35 | 35.50 | 34.80 | 0 | 9,000 | -0.3 |
04/11/2022 |
35
|
395,200 | 36.60 | 36.70 | 34.40 | 0 | 22,400 | -0.8 |
03/11/2022 |
36.60
|
331,400 | 37.10 | 37.10 | 36.50 | 0 | 16,000 | -0.6 |
02/11/2022 |
37.10
|
423,400 | 37.30 | 37.50 | 36.80 | 7,000 | 1,096 | 0.2 |
01/11/2022 |
37.30
|
415,200 | 37.30 | 37.40 | 37 | 100 | 0 | 0.0 |
31/10/2022 |
37.30
|
329,300 | 37.30 | 37.40 | 36.70 | 8,900 | 0 | 0.3 |
28/10/2022 |
37.30
|
313,200 | 37.30 | 37.40 | 37 | 1,000 | 0 | 0.0 |
27/10/2022 |
37.30
|
329,200 | 37.10 | 37.50 | 37.10 | 6,200 | 0 | 0.2 |
26/10/2022 |
37.10
|
428,200 | 37 | 37.30 | 36.95 | 19,100 | 0 | 0.7 |
25/10/2022 |
37
|
271,600 | 36.75 | 37 | 36.75 | 16,900 | 0 | 0.6 |
24/10/2022 |
36.75
|
417,900 | 36.60 | 37 | 36.25 | 20,700 | 0 | 0.8 |
21/10/2022 |
36.60
|
421,900 | 37.10 | 37.10 | 36.60 | 0 | 0 | 0 |
20/10/2022 |
37.10
|
365,500 | 37 | 37.70 | 36.80 | 800 | 0 | 0.0 |
19/10/2022 |
37
|
360,300 | 36.80 | 37 | 36.65 | 0 | 0 | 0 |
18/10/2022 |
36.80
|
336,500 | 37.40 | 37.70 | 36.80 | 0 | 0 | -0.0 |
17/10/2022 |
37.40
|
354,900 | 38.05 | 38.30 | 37.20 | 0 | 0 | -0.0 |
14/10/2022 |
38.05
|
347,200 | 37.50 | 38.05 | 37.30 | 0 | 0 | -0.0 |
13/10/2022 |
37.50
|
433,400 | 36.30 | 37.50 | 36.10 | 0 | 0 | -0.0 |
12/10/2022 |
36.30
|
455,700 | 35.70 | 36.30 | 35.50 | 0 | 0 | -0.0 |
11/10/2022 |
35.70
|
507,100 | 35.70 | 35.80 | 35.40 | 0 | 0 | -0.0 |
10/10/2022 |
35.70
|
421,200 | 35.65 | 35.70 | 34.70 | 0 | 200 | -0.0 |
07/10/2022 |
35.65
|
426,600 | 36.10 | 36.10 | 35.60 | 0 | 0 | -0.0 |
06/10/2022 |
36.10
|
414,800 | 36.25 | 36.30 | 36 | 0 | 0 | -0.0 |
05/10/2022 |
36.25
|
429,100 | 35.80 | 36.30 | 35.70 | 0 | 0 | -0.0 |
04/10/2022 |
35.80
|
448,200 | 35.50 | 35.80 | 35.10 | 0 | 0 | -0.0 |
03/10/2022 |
35.50
|
377,600 | 35.65 | 35.65 | 35.20 | 0 | 0 | -0.0 |
30/09/2022 |
35.65
|
234,400 | 35.60 | 35.70 | 35 | 0 | 0 | -0.0 |
29/09/2022 |
35.60
|
273,800 | 35.45 | 35.65 | 35.30 | 0 | 0 | -0.0 |
28/09/2022 |
35.45
|
319,600 | 35.50 | 35.65 | 35 | 0 | 0 | -0.0 |
27/09/2022 |
35.50
|
1,290,000 | 35.50 | 35.70 | 35.20 | 0 | 0 | -0.0 |
26/09/2022 |
35.50
|
476,800 | 35.70 | 36 | 35.30 | 0 | 800 | -0.0 |
23/09/2022 |
35.70
|
298,700 | 35.60 | 36 | 35.30 | 0 | 0 | -0.0 |
22/09/2022 |
35.60
|
297,500 | 35.45 | 35.70 | 35.35 | 0 | 0 | -0.0 |
21/09/2022 |
35.45
|
706,500 | 35.40 | 35.50 | 35.20 | 0 | 0 | -0.0 |
20/09/2022 |
35.40
|
421,900 | 35 | 35.40 | 34.80 | 0 | 0 | -0.0 |