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) |
-9.50 | -21.21% | 12,500 | 0 | 0 |
31.90
44.80
31.90
|
2 tháng
(2024-07-22) |
1.23 | 3.60% | 91,600 | 0 | 0 |
31.90
44.80
31.90
|
3 tháng
(2024-06-21) |
0.25 | 0.72% | 130,500 | 0 | 0 |
31.90
44.80
31.90
|
6 tháng
(2024-03-25) |
3.08 | 9.55% | 198,000 | -4,300 | -0.1 |
30.18
44.80
31.90
|
12 tháng
(2023-09-25) |
3.80 | 12.06% | 382,100 | -7,700 | -0.3 |
30.18
44.80
31.90
|
24 tháng
(2022-09-30) |
6.18 | 21.24% | 562,220 | -16,400 | -0.6 |
22.34
44.80
31.90
|
36 tháng
(2021-10-05) |
-5.01 | -12.42% | 855,092 | 34,000 | 2.4 |
22.34
44.80
31.90
|
60 tháng
(2019-10-16) |
15.31 | 76.58% | 2,624,031 | 293,800 | 15.9 |
15.43
44.93
31.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
05/07/2022 |
36.28
|
0 | 37.80 | 36.28 | 36.28 | 0 | 0 | 0 |
04/07/2022 |
37.80
|
300 | 37.80 | 37.80 | 33.23 | 0 | 100 | -0.0 |
01/07/2022 |
37.80
|
200 | 37.80 | 37.80 | 33.23 | 0 | 100 | -0.0 |
30/06/2022 |
37.80
|
2,000 | 37.80 | 37.80 | 37.47 | 0 | 0 | 0 |
29/06/2022 |
37.80
|
1,100 | 38.47 | 38.47 | 34.35 | 0 | 100 | -0.0 |
28/06/2022 |
38.47
|
1,100 | 36.15 | 38.47 | 32.17 | 0 | 100 | -0.0 |
27/06/2022 |
36.15
|
0 | 36.15 | 36.15 | 36.15 | 0 | 0 | 0 |
24/06/2022 |
36.15
|
1,300 | 32.37 | 36.15 | 36.15 | 0 | 0 | 0 |
23/06/2022 |
32.37
|
0 | 32.37 | 32.37 | 32.37 | 0 | 0 | 0 |
22/06/2022 |
32.37
|
0 | 32.37 | 32.37 | 32.37 | 0 | 0 | 0 |
21/06/2022 |
32.37
|
101 | 36.61 | 36.61 | 32.37 | 0 | 100 | -0.0 |
20/06/2022 |
36.61
|
1,000 | 36.61 | 36.61 | 36.61 | 0 | 0 | 0 |
17/06/2022 |
36.61
|
100 | 36.48 | 36.61 | 36.61 | 0 | 0 | 0 |
16/06/2022 |
36.48
|
1,600 | 31.90 | 36.68 | 36.48 | 0 | 0 | 0 |
15/06/2022 |
31.90
|
0 | 31.90 | 31.90 | 31.90 | 0 | 0 | 0 |
14/06/2022 |
31.90
|
100 | 36.81 | 36.81 | 31.90 | 0 | 100 | -0.0 |
13/06/2022 |
36.81
|
0 | 36.81 | 36.81 | 36.81 | 0 | 0 | 0 |
10/06/2022 |
36.81
|
1,100 | 36.81 | 36.81 | 36.81 | 100 | 0 | 0.0 |
09/06/2022 |
36.81
|
0 | 36.81 | 36.81 | 36.81 | 0 | 0 | 0 |
08/06/2022 |
36.81
|
0 | 36.81 | 36.81 | 36.81 | 0 | 0 | 0 |
07/06/2022 |
36.81
|
0 | 36.81 | 36.81 | 36.81 | 0 | 0 | 0 |
06/06/2022 |
36.81
|
0 | 36.81 | 36.81 | 36.81 | 0 | 0 | 0 |
03/06/2022 |
36.81
|
0 | 36.81 | 36.81 | 36.81 | 0 | 0 | 0 |
02/06/2022 |
36.81
|
100 | 36.61 | 36.81 | 36.81 | 0 | 0 | 0 |
01/06/2022 |
36.61
|
0 | 36.61 | 36.61 | 36.61 | 0 | 0 | 0 |
31/05/2022 |
36.61
|
0 | 36.61 | 36.61 | 36.61 | 0 | 0 | 0 |
30/05/2022 |
36.61
|
0 | 36.61 | 36.61 | 36.61 | 0 | 0 | 0 |
27/05/2022 |
36.61
|
0 | 37.14 | 36.61 | 37.14 | 0 | 0 | 0 |
26/05/2022 |
37.14
|
1,100 | 33.69 | 37.14 | 36.48 | 0 | 0 | 0 |
25/05/2022 |
33.69
|
100 | 38.53 | 38.53 | 33.69 | 0 | 100 | -0.0 |
24/05/2022 |
38.53
|
200 | 33.63 | 38.53 | 38.53 | 0 | 0 | 0 |
23/05/2022 |
33.63
|
200 | 37.87 | 37.87 | 33.63 | 0 | 100 | -0.0 |
20/05/2022 |
37.87
|
400 | 33.29 | 38.27 | 33.29 | 0 | 100 | -0.0 |
19/05/2022 |
33.29
|
100 | 38.80 | 38.80 | 33.29 | 0 | 100 | -0.0 |
18/05/2022 |
38.80
|
100 | 38.80 | 38.80 | 38.80 | 0 | 0 | 0 |
17/05/2022 |
38.80
|
200 | 38.47 | 38.80 | 33.29 | 0 | 100 | -0.0 |
16/05/2022 |
38.47
|
201 | 39.06 | 39.06 | 33.56 | 0 | 100 | -0.0 |
13/05/2022 |
39.06
|
500 | 39.13 | 39.13 | 35.68 | 200 | 100 | 0.0 |
12/05/2022 |
39.13
|
200 | 35.68 | 39.13 | 39.13 | 0 | 0 | 0 |
11/05/2022 |
35.68
|
100 | 39.79 | 39.79 | 35.68 | 0 | 100 | -0.0 |
10/05/2022 |
39.79
|
4,100 | 39.79 | 39.79 | 34.35 | 1,700 | 100 | 0.1 |
09/05/2022 |
39.79
|
6,200 | 39.26 | 39.79 | 35.68 | 100 | 100 | 0.0 |
06/05/2022 |
39.26
|
1,600 | 39.79 | 39.79 | 35.68 | 200 | 100 | 0.0 |
05/05/2022 |
39.79
|
10,800 | 35.68 | 39.79 | 39.00 | 0 | 0 | 0 |
04/05/2022 |
35.68
|
100 | 39.79 | 39.79 | 35.68 | 0 | 100 | -0.0 |
29/04/2022 |
39.79
|
100 | 39.06 | 39.79 | 39.79 | 0 | 0 | 0 |
28/04/2022 |
39.06
|
200 | 39.13 | 39.13 | 33.29 | 0 | 100 | -0.0 |
27/04/2022 |
39.13
|
0 | 39.06 | 39.13 | 39.13 | 0 | 0 | 0 |
26/04/2022 |
39.06
|
9,300 | 39.00 | 39.46 | 38.93 | 5,000 | 0 | 0.3 |
25/04/2022 |
39.00
|
11,900 | 39.79 | 39.79 | 35.88 | 1,000 | 100 | 0.1 |
22/04/2022 |
39.79
|
1,800 | 35.88 | 39.79 | 38.00 | 500 | 0 | 0.0 |
21/04/2022 |
35.88
|
100 | 39.79 | 39.79 | 35.88 | 0 | 100 | -0.0 |
20/04/2022 |
39.79
|
1,300 | 35.68 | 39.79 | 39.13 | 0 | 0 | 0 |
19/04/2022 |
35.68
|
100 | 40.79 | 40.79 | 35.68 | 0 | 0 | 0 |
18/04/2022 |
40.79
|
100 | 38.80 | 40.79 | 40.79 | 0 | 0 | 0 |
15/04/2022 |
38.80
|
1,100 | 39.33 | 39.33 | 38.53 | 0 | 0 | 0 |
14/04/2022 |
39.33
|
0 | 39.13 | 39.33 | 39.13 | 0 | 0 | 0 |
13/04/2022 |
39.13
|
5,500 | 39.79 | 39.79 | 39.13 | 3,000 | 0 | 0.2 |
12/04/2022 |
39.79
|
100 | 39.13 | 39.79 | 39.79 | 0 | 0 | 0 |
08/04/2022 |
39.13
|
500 | 39.00 | 39.13 | 39.13 | 0 | 0 | 0 |
07/04/2022 |
39.00
|
200 | 38.93 | 39.00 | 39.00 | 100 | 0 | 0.0 |
06/04/2022 |
38.93
|
100 | 38.93 | 38.93 | 38.93 | 0 | 100 | -0.0 |
05/04/2022 |
38.93
|
100 | 40.12 | 40.12 | 38.93 | 0 | 100 | -0.0 |
04/04/2022 |
40.12
|
275 | 37.80 | 40.12 | 40.12 | 0 | 0 | 0 |
01/04/2022 |
37.80
|
100 | 39.99 | 39.99 | 37.80 | 0 | 100 | -0.0 |
31/03/2022 |
39.99
|
0 | 39.86 | 39.99 | 39.99 | 0 | 0 | 0 |
30/03/2022 |
39.86
|
24,200 | 39.66 | 40.46 | 35.48 | 6,800 | 100 | 0.4 |
29/03/2022 |
39.66
|
1,300 | 39.46 | 39.66 | 34.82 | 0 | 100 | -0.0 |
28/03/2022 |
39.46
|
1,000 | 34.49 | 39.46 | 39.46 | 0 | 0 | 0 |
25/03/2022 |
34.49
|
100 | 38.14 | 38.14 | 34.49 | 0 | 100 | -0.0 |
24/03/2022 |
38.14
|
100 | 39.99 | 39.99 | 38.14 | 0 | 100 | -0.0 |
23/03/2022 |
39.99
|
1,900 | 38.14 | 39.99 | 38.14 | 0 | 100 | -0.0 |
22/03/2022 |
38.14
|
100 | 38.14 | 38.14 | 38.14 | 0 | 0 | 0 |
21/03/2022 |
38.14
|
500 | 37.80 | 38.14 | 38.14 | 0 | 0 | 0 |
18/03/2022 |
37.80
|
625 | 38.86 | 38.86 | 37.80 | 0 | 0 | 0 |
17/03/2022 |
38.86
|
1,700 | 33.82 | 38.86 | 38.86 | 0 | 0 | 0 |
16/03/2022 |
33.82
|
1 | 33.82 | 33.82 | 33.82 | 0 | 0 | 0 |
15/03/2022 |
33.82
|
100 | 38.67 | 38.67 | 33.82 | 0 | 100 | -0.0 |
14/03/2022 |
38.67
|
0 | 38.80 | 38.67 | 38.67 | 0 | 0 | 0 |
11/03/2022 |
38.80
|
13,900 | 38.80 | 38.80 | 38.47 | 6,800 | 0 | 0.4 |
10/03/2022 |
38.80
|
11,200 | 38.80 | 38.80 | 38.47 | 4,600 | 0 | 0.3 |
09/03/2022 |
38.80
|
7,100 | 38.80 | 38.80 | 38.14 | 3,600 | 0 | 0.2 |
08/03/2022 |
38.80
|
1,000 | 38.80 | 38.80 | 38.80 | 400 | 0 | 0.0 |
07/03/2022 |
38.80
|
700 | 39.33 | 39.33 | 38.80 | 200 | 100 | 0.0 |
04/03/2022 |
39.33
|
0 | 39.33 | 39.33 | 39.33 | 0 | 0 | 0 |
03/03/2022 |
39.33
|
1,200 | 34.22 | 39.33 | 39.33 | 0 | 0 | 0 |
02/03/2022 |
34.22
|
100 | 39.79 | 39.79 | 34.22 | 0 | 100 | -0.0 |
01/03/2022 |
39.79
|
100 | 39.79 | 39.79 | 39.79 | 0 | 0 | 0 |
28/02/2022 |
39.79
|
700 | 38.80 | 39.79 | 38.80 | 100 | 100 | 0 |
25/02/2022 |
38.80
|
0 | 38.47 | 38.80 | 38.80 | 0 | 0 | 0 |
24/02/2022 |
38.47
|
2,300 | 39.00 | 39.13 | 38.47 | 1,500 | 0 | 0.1 |
23/02/2022 |
39.00
|
1,000 | 39.00 | 39.00 | 39.00 | 500 | 0 | 0.0 |
22/02/2022 |
39.00
|
900 | 39.00 | 39.06 | 39.00 | 500 | 0 | 0.0 |
21/02/2022 |
39.00
|
2,000 | 33.96 | 39.00 | 39.00 | 0 | 0 | 0 |
18/02/2022 |
33.96
|
100 | 38.53 | 38.53 | 33.96 | 0 | 100 | -0.0 |
17/02/2022 |
38.53
|
0 | 38.80 | 38.53 | 38.53 | 0 | 0 | 0 |
16/02/2022 |
38.80
|
1,800 | 35.42 | 38.80 | 38.47 | 0 | 0 | 0 |
15/02/2022 |
35.42
|
0 | 35.42 | 35.42 | 35.42 | 0 | 0 | 0 |
14/02/2022 |
35.42
|
0 | 35.42 | 35.42 | 35.42 | 0 | 0 | 0 |
11/02/2022 |
35.42
|
0 | 36.87 | 35.42 | 35.42 | 0 | 0 | 0 |