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) |
0.20 | 0.56% | 25,200 | -132 | -0.0 |
35.50
35.90
35.80
|
2 tháng
(2024-07-22) |
0.40 | 1.13% | 74,500 | -1,117 | -0.0 |
34.70
35.90
35.80
|
3 tháng
(2024-06-21) |
0.60 | 1.70% | 157,000 | -8,975 | -0.3 |
34.70
35.90
35.80
|
6 tháng
(2024-03-25) |
0.90 | 2.58% | 414,269 | -93,847 | -3.3 |
34.70
35.90
35.80
|
12 tháng
(2023-09-25) |
0.80 | 2.29% | 1,948,044 | -369,343 | -12.8 |
34.70
37
35.80
|
24 tháng
(2022-09-30) |
-5.11 | -12.49% | 10,717,351 | -3,716,675 | -132.9 |
32.09
40.91
35.80
|
36 tháng
(2021-10-05) |
-171.29 | -82.71% | 88,572,472 | -5,295,096 | -313.7 |
32.09
251.82
35.80
|
60 tháng
(2020-06-19) |
31.94 | 828.24% | 238,060,235 | 384,993 | 881.0 |
3.86
251.82
35.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
14/02/2023 |
34.73
|
51,805 | 35.18 | 35.18 | 31.64 | 0 | 47,200 | -1.8 |
13/02/2023 |
35.09
|
19,161 | 35.45 | 35.45 | 34.45 | 100 | 8,560 | -0.3 |
10/02/2023 |
35.36
|
12,903 | 36.09 | 36.09 | 35.27 | 0 | 7,300 | -0.3 |
09/02/2023 |
36
|
12,146 | 36.45 | 36.55 | 36 | 0 | 3,600 | -0.1 |
08/02/2023 |
36.36
|
20,101 | 36.45 | 36.73 | 36.27 | 9,500 | 10,400 | -0.0 |
07/02/2023 |
36.36
|
8,710 | 37 | 37 | 36.36 | 0 | 1,600 | -0.1 |
06/02/2023 |
36.91
|
8,500 | 37.18 | 37.18 | 36.91 | 0 | 1,700 | -0.1 |
03/02/2023 |
37.09
|
23,630 | 36.91 | 37.09 | 36.82 | 12,600 | 14,900 | -0.1 |
02/02/2023 |
36.82
|
64,683 | 36.64 | 37.73 | 36.64 | 49,900 | 20,300 | 1.2 |
01/02/2023 |
36.55
|
15,960 | 37.82 | 37.82 | 36.55 | 0 | 6,600 | -0.3 |
31/01/2023 |
37.73
|
6,860 | 37.82 | 37.82 | 37.45 | 0 | 4,400 | -0.2 |
30/01/2023 |
37.73
|
7,500 | 38.27 | 38.36 | 37.73 | 0 | 2,400 | -0.1 |
27/01/2023 |
38.18
|
22,440 | 37.91 | 38.45 | 37.91 | 15,200 | 11,900 | 0.1 |
19/01/2023 |
37.91
|
27,200 | 37.64 | 38.09 | 37.55 | 16,700 | 13,500 | 0.1 |
18/01/2023 |
37.55
|
38,500 | 37.18 | 37.91 | 37.18 | 27,100 | 13,800 | 0.6 |
17/01/2023 |
37.18
|
11,881 | 37 | 37.18 | 36.55 | 0 | 8,000 | -0.3 |
16/01/2023 |
36.91
|
11,900 | 37.27 | 37.45 | 36.73 | 2,300 | 9,200 | -0.3 |
13/01/2023 |
37.18
|
7,102 | 37.09 | 37.45 | 37.09 | 1,300 | 200 | 0.0 |
12/01/2023 |
37
|
10,045 | 37.27 | 37.64 | 36.91 | 1,700 | 300 | 0.1 |
11/01/2023 |
37.18
|
23,260 | 37 | 37.64 | 36.91 | 37,000 | 22,600 | 0.6 |
10/01/2023 |
36.91
|
15,350 | 37.27 | 37.27 | 36.27 | 500 | 1,300 | -0.0 |
09/01/2023 |
37.27
|
10,900 | 37.91 | 37.91 | 37.09 | 0 | 800 | -0.0 |
06/01/2023 |
37.82
|
16,400 | 38.18 | 38.18 | 37.45 | 6,200 | 800 | 0.2 |
05/01/2023 |
38.18
|
36,543 | 37.91 | 38.55 | 37.73 | 17,100 | 2,900 | 0.6 |
04/01/2023 |
37.82
|
21,309 | 37.64 | 38 | 37.55 | 13,300 | 1,000 | 0.5 |
03/01/2023 |
37.55
|
47,973 | 35.55 | 38.18 | 35.45 | 36,100 | 2,100 | 1.4 |
30/12/2022 |
35.45
|
27,700 | 35 | 35.64 | 34.73 | 0 | 2,500 | -0.1 |
29/12/2022 |
34.91
|
29,200 | 34.45 | 35.09 | 33.64 | 0 | 1,000 | -0.0 |
28/12/2022 |
34.36
|
16,300 | 33.09 | 34.36 | 32.91 | 0 | 1,700 | -0.1 |
27/12/2022 |
33
|
28,700 | 32.82 | 34 | 32.73 | 9,500 | 2,300 | 0.3 |
26/12/2022 |
32.82
|
51,300 | 33.73 | 33.82 | 31.45 | 200 | 17,300 | -0.6 |
23/12/2022 |
33.64
|
42,600 | 33.82 | 33.91 | 30.45 | 800 | 1,500 | -0.0 |
22/12/2022 |
33.82
|
42,702 | 33.73 | 34 | 33.27 | 0 | 3,000 | -0.1 |
21/12/2022 |
33.64
|
51,100 | 34.18 | 34.36 | 32.45 | 500 | 1,300 | -0.0 |
20/12/2022 |
34.09
|
57,200 | 35 | 36.27 | 33.09 | 0 | 1,800 | -0.1 |
19/12/2022 |
35
|
43,600 | 32.18 | 35.18 | 32.18 | 2,400 | 10,700 | -0.3 |
16/12/2022 |
32.09
|
1,861,800 | 34.18 | 34.82 | 32.09 | 273,600 | 1,840,000 | -55.3 |
15/12/2022 |
34
|
41,800 | 34.64 | 34.73 | 34 | 13,400 | 35,200 | -0.8 |
14/12/2022 |
34.55
|
57,850 | 36 | 36.09 | 34.55 | 10,000 | 49,900 | -1.5 |
13/12/2022 |
35.91
|
88,600 | 36.09 | 36.27 | 33.64 | 44,700 | 75,100 | -1.2 |
12/12/2022 |
36
|
78,084 | 38.73 | 38.91 | 35.64 | 9,100 | 49,500 | -1.6 |
09/12/2022 |
38.73
|
26,001 | 38.45 | 38.91 | 38.27 | 7,600 | 900 | 0.3 |
08/12/2022 |
38.36
|
37,875 | 37.82 | 38.82 | 37.82 | 19,000 | 1,757 | 0.7 |
07/12/2022 |
37.73
|
53,852 | 37.27 | 38.09 | 37.27 | 42,900 | 0 | 1.8 |
06/12/2022 |
37.27
|
54,230 | 37.09 | 38.18 | 37 | 6,600 | 230 | 0.3 |
05/12/2022 |
37
|
23,670 | 36.55 | 37 | 36.45 | 5,700 | 8,170 | -0.1 |
02/12/2022 |
36.45
|
85,400 | 36.45 | 36.73 | 36.36 | 41,100 | 58,300 | -0.7 |
01/12/2022 |
36.36
|
58,131 | 35.27 | 36.64 | 35.27 | 24,700 | 33,600 | -0.4 |
30/11/2022 |
35.18
|
70,100 | 38.09 | 38.09 | 35.18 | 17,100 | 68,100 | -2.0 |
29/11/2022 |
38
|
59,722 | 37.09 | 38 | 37 | 54,500 | 900 | 2.2 |
28/11/2022 |
37
|
26,421 | 36.45 | 37.64 | 36.45 | 19,600 | 9,421 | 0.4 |
25/11/2022 |
36.36
|
9,800 | 37 | 37.27 | 36.36 | 0 | 700 | -0.0 |
24/11/2022 |
36.91
|
4,500 | 37 | 37 | 36.73 | 0 | 2,100 | -0.1 |
23/11/2022 |
36.91
|
12,601 | 37 | 37.27 | 36.91 | 7,600 | 1,100 | 0.3 |
22/11/2022 |
36.91
|
8,421 | 36.91 | 37.09 | 36.82 | 3,800 | 3,500 | 0.0 |
21/11/2022 |
36.82
|
9,500 | 36.91 | 37.09 | 36.82 | 5,700 | 800 | 0.2 |
18/11/2022 |
36.82
|
6,300 | 37 | 37.09 | 36.82 | 3,800 | 700 | 0.1 |
17/11/2022 |
36.91
|
25,847 | 36.45 | 37.27 | 36.36 | 22,000 | 900 | 0.9 |
16/11/2022 |
36.36
|
23,200 | 35.64 | 36.82 | 35.55 | 19,000 | 900 | 0.7 |
15/11/2022 |
35.55
|
10,743 | 35.82 | 36 | 35.36 | 3,800 | 643 | 0.1 |
14/11/2022 |
35.73
|
2,900 | 35.82 | 35.91 | 35.64 | 0 | 600 | -0.0 |
11/11/2022 |
35.82
|
6,100 | 36 | 36.18 | 35.73 | 0 | 3,200 | -0.1 |
10/11/2022 |
35.82
|
3,200 | 35.91 | 36.09 | 35.73 | 0 | 0 | 0 |
09/11/2022 |
35.91
|
18,200 | 36 | 36.27 | 35.45 | 900 | 13,500 | -0.5 |
08/11/2022 |
36
|
11,200 | 35.09 | 36.27 | 35 | 0 | 0 | 0 |
07/11/2022 |
35
|
4,873 | 35.18 | 35.45 | 35 | 0 | 0 | 0 |
04/11/2022 |
35.18
|
10,500 | 34.73 | 35.64 | 34.73 | 0 | 1,300 | -0.1 |
03/11/2022 |
35.36
|
5,400 | 34.82 | 35.55 | 34.73 | 0 | 200 | -0.0 |
02/11/2022 |
34.73
|
13,200 | 35.09 | 36.27 | 34.73 | 2,300 | 3,800 | -0.1 |
01/11/2022 |
35
|
22,510 | 35.09 | 35.91 | 35 | 0 | 14,610 | -0.6 |
31/10/2022 |
35
|
23,309 | 38.36 | 38.64 | 35 | 0 | 21,609 | -0.9 |
28/10/2022 |
38.36
|
4,500 | 37.82 | 38.36 | 37.82 | 0 | 100 | -0.0 |
27/10/2022 |
37.73
|
5,973 | 37.27 | 37.73 | 37.18 | 0 | 100 | -0.0 |
26/10/2022 |
37.18
|
4,400 | 37.18 | 37.27 | 37 | 0 | 0 | 0 |
25/10/2022 |
37.18
|
7,200 | 37 | 37.18 | 36.82 | 0 | 0 | 0 |
24/10/2022 |
36.91
|
5,300 | 37.09 | 37.36 | 36.91 | 0 | 0 | 0 |
21/10/2022 |
37.09
|
5,801 | 37.36 | 37.45 | 37.09 | 0 | 0 | 0 |
20/10/2022 |
37.36
|
4,900 | 37.36 | 37.55 | 37.18 | 0 | 0 | 0 |
19/10/2022 |
37.27
|
5,504 | 37.36 | 37.55 | 37.27 | 0 | 0 | 0 |
18/10/2022 |
37.27
|
4,500 | 37.18 | 37.55 | 37.18 | 0 | 0 | 0 |
17/10/2022 |
37.09
|
14,800 | 37.55 | 37.91 | 37.09 | 0 | 8,000 | -0.3 |
14/10/2022 |
37.45
|
5,504 | 37.36 | 37.64 | 37.27 | 0 | 0 | 0 |
13/10/2022 |
37.27
|
6,950 | 37.09 | 37.45 | 37.09 | 1,000 | 50 | 0.0 |
12/10/2022 |
37.09
|
7,600 | 36.45 | 37.18 | 36.45 | 0 | 0 | 0 |
11/10/2022 |
36.36
|
22,500 | 36.82 | 37.27 | 36.36 | 14,700 | 0 | 0.6 |
10/10/2022 |
36.82
|
18,000 | 35.55 | 36.82 | 35.18 | 9,700 | 0 | 0.4 |
07/10/2022 |
35.45
|
11,300 | 37.36 | 37.36 | 35.18 | 0 | 0 | 0 |
06/10/2022 |
37.27
|
11,700 | 39.45 | 39.45 | 37.27 | 0 | 0 | 0 |
05/10/2022 |
39.36
|
8,800 | 38.73 | 39.55 | 38.73 | 4,500 | 0 | 0.2 |
04/10/2022 |
38.64
|
11,700 | 39.18 | 39.73 | 38.64 | 0 | 0 | 0 |
03/10/2022 |
39.09
|
8,901 | 41 | 41 | 39.09 | 0 | 0 | 0 |
30/09/2022 |
40.91
|
12,900 | 41 | 41 | 39.73 | 0 | 0 | 0 |
29/09/2022 |
40.91
|
14,100 | 41.18 | 41.82 | 40.73 | 0 | 4,900 | -0.2 |
28/09/2022 |
41.09
|
13,201 | 41.73 | 41.73 | 40.73 | 0 | 0 | 0 |
27/09/2022 |
41.64
|
9,500 | 41.64 | 41.82 | 41.55 | 0 | 0 | 0 |
26/09/2022 |
41.55
|
14,100 | 42.91 | 43 | 41.36 | 0 | 0 | 0 |
23/09/2022 |
42.82
|
17,000 | 43.36 | 43.64 | 42.82 | 0 | 6,000 | -0.3 |
22/09/2022 |
43.36
|
34,900 | 43.55 | 43.55 | 40.18 | 0 | 27,200 | -1.3 |
21/09/2022 |
43.45
|
13,900 | 43.64 | 43.64 | 43.18 | 2,200 | 1,300 | 0.0 |
20/09/2022 |
43.64
|
27,900 | 43.45 | 43.64 | 43.18 | 0 | 3,000 | -0.1 |