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) |
-0.90 | -3.38% | 395,500 | 1,400 | 0.0 |
25.30
27.50
25.70
|
2 tháng
(2024-07-22) |
-2.20 | -7.89% | 866,500 | 100 | -0.0 |
24.70
28
25.70
|
3 tháng
(2024-06-21) |
-5.80 | -18.41% | 1,706,400 | 43,900 | 1.2 |
24.70
31.50
25.70
|
6 tháng
(2024-03-25) |
-1.50 | -5.51% | 5,061,900 | -983,019 | -34.0 |
24.70
38.80
25.70
|
12 tháng
(2023-09-25) |
-2.80 | -9.82% | 5,762,500 | -872,719 | -30.3 |
22
38.80
25.70
|
24 tháng
(2022-09-30) |
-29.50 | -53.44% | 7,461,795 | -400,449 | -13.1 |
22
55.20
25.70
|
36 tháng
(2021-10-05) |
-59.75 | -69.93% | 9,491,388 | -23,053,228 | -2,522.1 |
22
91.12
25.70
|
60 tháng
(2019-12-09) |
-40.30 | -61.06% | 23,504,675 | -20,762,193 | -2,393.9 |
22
91.12
25.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
07/02/2023 |
35
|
26,401 | 35 | 35 | 35 | 20,000 | 0 | 0.7 |
06/02/2023 |
35
|
10,201 | 35 | 35 | 35 | 10,000 | 0 | 0.4 |
03/02/2023 |
35
|
11,000 | 35 | 35 | 35 | 10,000 | 0 | 0.4 |
02/02/2023 |
35
|
301 | 35.20 | 35.20 | 35 | 0 | 0 | 0 |
01/02/2023 |
35.20
|
600 | 35 | 35.20 | 35.20 | 0 | 0 | 0 |
31/01/2023 |
35
|
1,700 | 36 | 36 | 35 | 0 | 0 | 0 |
30/01/2023 |
36
|
14,100 | 36 | 36 | 34.50 | 12,900 | 6,500 | 0.2 |
27/01/2023 |
36
|
17,207 | 35.50 | 36.10 | 35.50 | 10,000 | 4,000 | 0.2 |
19/01/2023 |
35.50
|
2,200 | 35.50 | 35.50 | 35.50 | 0 | 2,000 | -0.1 |
18/01/2023 |
35.50
|
100 | 34.90 | 35.50 | 35.50 | 0 | 0 | 0 |
17/01/2023 |
34.90
|
0 | 34.90 | 34.90 | 34.90 | 0 | 0 | 0 |
16/01/2023 |
34.90
|
2,500 | 34.50 | 35 | 34.90 | 0 | 0 | 0 |
13/01/2023 |
34.50
|
3,605 | 35.50 | 35.50 | 34.50 | 0 | 0 | 0 |
12/01/2023 |
35.50
|
2,200 | 36 | 36 | 35.40 | 0 | 0 | 0 |
11/01/2023 |
36
|
1,102 | 36 | 36 | 36 | 0 | 0 | 0 |
10/01/2023 |
36
|
3,900 | 35.70 | 36 | 36 | 0 | 0 | 0 |
09/01/2023 |
35.70
|
7 | 35.70 | 35.70 | 35.70 | 0 | 0 | 0 |
06/01/2023 |
35.70
|
102 | 36.50 | 36.50 | 35.70 | 0 | 0 | 0 |
05/01/2023 |
36.50
|
0 | 36.50 | 36.50 | 36.50 | 0 | 0 | 0 |
04/01/2023 |
36.50
|
24 | 36.50 | 36.50 | 36.50 | 0 | 0 | 0 |
03/01/2023 |
36.50
|
703 | 36.30 | 36.60 | 36.50 | 0 | 0 | 0 |
30/12/2022 |
36.30
|
10,726 | 38 | 38 | 36.30 | 10,000 | 0 | 0.4 |
29/12/2022 |
38
|
11,002 | 36 | 38 | 36 | 10,000 | 1,000 | 0.3 |
28/12/2022 |
36
|
10,100 | 35 | 36 | 35 | 10,000 | 0 | 0.4 |
27/12/2022 |
35
|
310 | 35.70 | 35.70 | 35 | 0 | 0 | 0 |
26/12/2022 |
35.70
|
0 | 35.10 | 35.70 | 35.10 | 0 | 0 | 0 |
23/12/2022 |
35.10
|
700 | 35 | 36 | 35.10 | 0 | 0 | 0 |
22/12/2022 |
35
|
1,300 | 35.90 | 36.20 | 34 | 0 | 0 | 0 |
21/12/2022 |
35.90
|
3,100 | 35.40 | 36 | 35 | 1,500 | 0 | 0.1 |
20/12/2022 |
35.40
|
10,310 | 36.50 | 36.50 | 35.40 | 0 | 210 | -0.0 |
19/12/2022 |
36.50
|
2,700 | 37.90 | 37.90 | 36 | 0 | 2,000 | -0.1 |
16/12/2022 |
37.90
|
25,410 | 38 | 38 | 36.50 | 210 | 700 | -0.0 |
15/12/2022 |
38
|
2,200 | 36.50 | 38.50 | 36.70 | 0 | 0 | 0 |
14/12/2022 |
36.50
|
3,293 | 39 | 39.80 | 35.60 | 0 | 1,000 | -0.0 |
13/12/2022 |
39
|
3,800 | 39.60 | 39.60 | 34 | 0 | 300 | -0.0 |
12/12/2022 |
39.60
|
730 | 39.70 | 39.80 | 39 | 0 | 0 | 0 |
09/12/2022 |
39.70
|
100 | 39.90 | 39.90 | 39.70 | 0 | 0 | 0 |
08/12/2022 |
39.90
|
5,900 | 39.90 | 39.90 | 39 | 1,000 | 0 | 0.0 |
07/12/2022 |
39.90
|
600 | 39 | 39.90 | 39.90 | 0 | 0 | 0 |
06/12/2022 |
39
|
7,400 | 40.50 | 40.50 | 39 | 0 | 0 | 0 |
05/12/2022 |
40.50
|
11,921 | 40 | 40.50 | 39 | 1,900 | 0 | 0.1 |
02/12/2022 |
40
|
18,101 | 40 | 40.20 | 39.10 | 0 | 0 | 0 |
01/12/2022 |
40
|
3,913 | 40.50 | 40.50 | 39.50 | 0 | 0 | 0 |
30/11/2022 |
40.50
|
14,751 | 41.90 | 41.90 | 40 | 8,900 | 0 | 0.4 |
29/11/2022 |
41.90
|
8,870 | 42 | 42 | 40 | 5,000 | 0 | 0.2 |
28/11/2022 |
42
|
15,502 | 40 | 42 | 40 | 5,000 | 0 | 0.2 |
25/11/2022 |
40
|
5,001 | 40.20 | 40.20 | 40 | 5,000 | 0 | 0.2 |
24/11/2022 |
40.20
|
5,000 | 41 | 41 | 39 | 5,000 | 0 | 0.2 |
23/11/2022 |
41
|
6,302 | 40 | 41 | 40 | 5,000 | 0 | 0.2 |
22/11/2022 |
40
|
5,300 | 39.90 | 40 | 39.90 | 5,000 | 0 | 0.2 |
21/11/2022 |
39.90
|
5,000 | 40 | 40 | 39.90 | 5,000 | 0 | 0.2 |
18/11/2022 |
40
|
5,000 | 39.70 | 40 | 39.50 | 5,000 | 0 | 0.2 |
17/11/2022 |
39.70
|
5,162 | 38.10 | 40 | 39.70 | 5,000 | 0 | 0.2 |
16/11/2022 |
38.10
|
7,100 | 38.90 | 39.90 | 38 | 5,000 | 0 | 0.2 |
15/11/2022 |
38.90
|
5,700 | 40.20 | 40.20 | 37 | 5,000 | 0 | 0.2 |
14/11/2022 |
40.20
|
6,600 | 40.50 | 40.50 | 39 | 6,100 | 0 | 0.2 |
11/11/2022 |
40.50
|
6,906 | 44 | 44 | 40.50 | 5,000 | 0 | 0.2 |
10/11/2022 |
44
|
5,100 | 44 | 44 | 42.80 | 5,000 | 0 | 0.2 |
09/11/2022 |
44
|
5,702 | 44 | 44 | 43.80 | 5,000 | 0 | 0.2 |
08/11/2022 |
44
|
5,001 | 44 | 44 | 44 | 5,000 | 0 | 0.2 |
07/11/2022 |
44
|
5,100 | 44 | 44.90 | 43.30 | 5,000 | 0 | 0.2 |
04/11/2022 |
44
|
5,500 | 45 | 45 | 43.70 | 5,000 | 0 | 0.2 |
03/11/2022 |
45
|
5,000 | 44.50 | 45 | 43.90 | 5,000 | 0 | 0.2 |
02/11/2022 |
44.50
|
6,900 | 44.90 | 44.90 | 44 | 5,000 | 0 | 0.2 |
01/11/2022 |
44.90
|
6,500 | 44 | 44.90 | 44 | 5,000 | 0 | 0.2 |
31/10/2022 |
44
|
5,900 | 44.60 | 45 | 43.50 | 5,000 | 0 | 0.2 |
28/10/2022 |
44.60
|
6,981 | 44 | 44.60 | 43 | 5,000 | 0 | 0.2 |
27/10/2022 |
44
|
7,000 | 44.20 | 44.30 | 43 | 5,000 | 0 | 0.2 |
26/10/2022 |
44.20
|
6,600 | 45 | 45 | 44.10 | 5,000 | 0 | 0.2 |
25/10/2022 |
45
|
4,000 | 45 | 45.40 | 42.90 | 2,600 | 0 | 0.1 |
24/10/2022 |
45
|
5,001 | 45 | 45 | 44 | 2,500 | 0 | 0.1 |
21/10/2022 |
45
|
3,000 | 45.50 | 46 | 44.40 | 2,500 | 200 | 0.1 |
20/10/2022 |
45.50
|
4,100 | 46 | 46 | 45 | 2,500 | 0 | 0.1 |
19/10/2022 |
46
|
3,001 | 45.90 | 46 | 45.10 | 2,000 | 200 | 0.1 |
18/10/2022 |
45.90
|
7,213 | 45 | 46 | 45 | 2,000 | 0 | 0.1 |
17/10/2022 |
45
|
6,900 | 45.90 | 46 | 45 | 2,000 | 0 | 0.1 |
14/10/2022 |
45.90
|
6,501 | 46.50 | 48.90 | 45.90 | 0 | 0 | 0 |
13/10/2022 |
46.50
|
6,900 | 46.50 | 46.50 | 45 | 0 | 0 | 0 |
12/10/2022 |
46.50
|
4,205 | 48 | 48 | 46 | 0 | 0 | 0 |
11/10/2022 |
48
|
100 | 48.50 | 48.50 | 48 | 0 | 0 | 0 |
10/10/2022 |
48.50
|
701 | 49.50 | 49.50 | 48.50 | 0 | 0 | 0 |
07/10/2022 |
49.50
|
1,900 | 50 | 50 | 49.50 | 1,000 | 0 | 0.0 |
06/10/2022 |
50
|
2,605 | 55 | 55 | 50 | 0 | 0 | 0 |
05/10/2022 |
55
|
1,125 | 54.50 | 55 | 50.50 | 0 | 0 | 0 |
04/10/2022 |
54.50
|
3,207 | 55.20 | 55.20 | 50 | 0 | 0 | 0 |
03/10/2022 |
55.20
|
1 | 55.20 | 55.20 | 55.20 | 0 | 0 | 0 |
30/09/2022 |
55.20
|
1,100 | 55 | 55.40 | 55.10 | 0 | 0 | 0 |
29/09/2022 |
55
|
2,503 | 66 | 66 | 55 | 0 | 100 | -0.0 |
28/09/2022 |
66
|
2,900 | 56 | 66.10 | 49 | 0 | 0 | 0 |
27/09/2022 |
56
|
300 | 56 | 60.50 | 56 | 0 | 0 | 0 |
26/09/2022 |
56
|
4,000 | 57.50 | 57.50 | 56 | 1,000 | 400 | 0.0 |
23/09/2022 |
57.50
|
1,900 | 59 | 59 | 57 | 100 | 0 | 0.0 |
22/09/2022 |
59
|
3,300 | 60.30 | 60.30 | 59 | 0 | 100 | -0.0 |
21/09/2022 |
60.30
|
0 | 60 | 60.30 | 60 | 0 | 0 | 0 |
20/09/2022 |
60
|
5,401 | 62.60 | 62.60 | 60 | 100 | 0 | 0.0 |
19/09/2022 |
62.60
|
1,500 | 64 | 64 | 62.60 | 0 | 0 | 0 |
16/09/2022 |
64
|
5,102 | 64 | 64.40 | 64 | 5,000 | 0 | 0.3 |
15/09/2022 |
64
|
7,266 | 63 | 64.90 | 64 | 5,000 | 0 | 0.3 |
14/09/2022 |
63
|
5,464 | 62.80 | 63 | 60 | 5,000 | 0 | 0.3 |
13/09/2022 |
62.80
|
5,002 | 62.50 | 63 | 62.80 | 5,000 | 1,500 | 0.2 |