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) |
1.95 | 5.06% | 650,600 | 312,200 | 12.5 |
38.50
40.50
40.45
|
2 tháng
(2024-07-22) |
0.45 | 1.12% | 787,900 | 311,680 | 12.5 |
37
40.50
40.45
|
3 tháng
(2024-06-21) |
-2.90 | -6.69% | 1,121,000 | 308,380 | 12.3 |
37
44.40
40.45
|
6 tháng
(2024-03-25) |
1.65 | 4.25% | 1,746,800 | 311,280 | 12.5 |
37
44.60
40.45
|
12 tháng
(2023-09-25) |
8.45 | 26.41% | 2,672,300 | 312,780 | 12.5 |
30
44.60
40.45
|
24 tháng
(2022-09-30) |
2.83 | 7.53% | 5,824,500 | 315,966 | 18.4 |
22.85
44.60
40.45
|
36 tháng
(2021-10-05) |
3.71 | 10.11% | 10,310,400 | 309,666 | 19.1 |
22.85
49.14
40.45
|
60 tháng
(2019-10-16) |
7.58 | 23.07% | 21,460,340 | -2,068,284 | -55.5 |
19.09
49.14
40.45
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
12/09/2022 |
38.35
|
4,200 | 38.82 | 39.20 | 37.40 | 100 | 0 | 0.0 |
09/09/2022 |
38.82
|
4,600 | 38.30 | 38.82 | 38.26 | 0 | 0 | 0.0 |
08/09/2022 |
38.30
|
0 | 38.30 | 38.30 | 38.30 | 0 | 0 | 0.0 |
07/09/2022 |
38.30
|
700 | 38.26 | 38.30 | 37.88 | 0 | 0 | 0.0 |
06/09/2022 |
38.26
|
4,400 | 38.40 | 38.44 | 38.26 | 0 | 0 | 0.0 |
05/09/2022 |
38.40
|
600 | 39.20 | 39.20 | 37.88 | 0 | 0 | 0.0 |
31/08/2022 |
39.20
|
0 | 39.20 | 39.20 | 39.20 | 0 | 0 | 0.0 |
30/08/2022 |
39.20
|
5,900 | 38.11 | 39.20 | 37.55 | 0 | 0 | 0.0 |
29/08/2022 |
38.11
|
19,000 | 38.78 | 38.78 | 37.07 | 0 | 0 | 0.0 |
26/08/2022 |
38.78
|
0 | 38.78 | 38.78 | 38.78 | 0 | 0 | 0.0 |
25/08/2022 |
38.78
|
21,000 | 40.34 | 40.34 | 38.07 | 0 | 0 | 0.0 |
24/08/2022 |
40.34
|
800 | 39.15 | 40.34 | 39.11 | 0 | 0 | 0.0 |
23/08/2022 |
39.15
|
10,200 | 39.68 | 39.68 | 37.12 | 0 | 0 | 0.0 |
22/08/2022 |
39.68
|
52,800 | 40.34 | 40.34 | 37.59 | 0 | 0 | 0.0 |
19/08/2022 |
40.34
|
44,200 | 40.53 | 40.53 | 39.11 | 0 | 0 | 0.0 |
18/08/2022 |
40.53
|
6,600 | 39.77 | 40.53 | 38.82 | 0 | 0 | 0.0 |
17/08/2022 |
39.77
|
31,600 | 40.53 | 40.53 | 39.68 | 0 | 0 | 0.0 |
16/08/2022 |
40.53
|
500 | 40.53 | 40.53 | 40.53 | 0 | 0 | 0.0 |
15/08/2022 |
40.53
|
800 | 40.58 | 40.58 | 40.53 | 0 | 0 | 0.0 |
12/08/2022 |
40.58
|
7,700 | 40.15 | 40.67 | 39.77 | 0 | 0 | 0.0 |
11/08/2022 |
40.15
|
7,500 | 40.43 | 40.72 | 39.06 | 0 | 0 | 0.0 |
10/08/2022 |
40.43
|
13,900 | 38.44 | 40.43 | 37.88 | 0 | 0 | 0.0 |
09/08/2022 |
38.44
|
100 | 38.54 | 38.54 | 38.44 | 0 | 0 | 0.0 |
08/08/2022 |
38.54
|
0 | 38.54 | 38.54 | 38.54 | 0 | 0 | 0.0 |
05/08/2022 |
38.54
|
1,300 | 39.49 | 39.49 | 36.74 | 0 | 0 | 0.0 |
04/08/2022 |
39.49
|
2,200 | 38.78 | 39.49 | 37.69 | 0 | 0 | 0.0 |
03/08/2022 |
38.78
|
600 | 38.16 | 38.78 | 37.88 | 0 | 0 | 0.0 |
02/08/2022 |
38.16
|
700 | 38.30 | 38.30 | 36.93 | 0 | 0 | 0.0 |
01/08/2022 |
38.30
|
3,600 | 37.21 | 38.35 | 35.98 | 0 | 0 | 0.0 |
29/07/2022 |
37.21
|
1,000 | 36.93 | 37.21 | 36.55 | 0 | 0 | 0.0 |
28/07/2022 |
36.93
|
1,100 | 37.55 | 37.55 | 36.93 | 0 | 0 | 0.0 |
27/07/2022 |
37.55
|
0 | 37.55 | 37.55 | 37.55 | 0 | 0 | 0.0 |
26/07/2022 |
37.55
|
700 | 37.69 | 37.69 | 36.08 | 0 | 0 | 0.0 |
25/07/2022 |
37.69
|
200 | 36.74 | 37.69 | 36.74 | 0 | 0 | 0.0 |
22/07/2022 |
36.74
|
100 | 39.30 | 39.30 | 36.74 | 0 | 0 | 0.0 |
21/07/2022 |
39.30
|
600 | 37.78 | 39.30 | 37.78 | 500 | 0 | 0.0 |
20/07/2022 |
37.78
|
12,500 | 36.93 | 37.78 | 34.56 | 0 | 0 | 0.0 |
19/07/2022 |
36.93
|
5,800 | 37.21 | 37.21 | 36.93 | 0 | 0 | 0.0 |
18/07/2022 |
37.21
|
0 | 37.21 | 37.21 | 37.21 | 0 | 0 | 0.0 |
15/07/2022 |
37.21
|
100 | 37.31 | 37.31 | 37.21 | 0 | 0 | 0.0 |
14/07/2022 |
37.31
|
2,200 | 37.12 | 37.31 | 34.94 | 0 | 0 | 0.0 |
13/07/2022 |
37.12
|
200 | 37.21 | 37.21 | 36.93 | 0 | 0 | 0.0 |
12/07/2022 |
37.21
|
100 | 37.17 | 37.21 | 37.21 | 0 | 0 | 0.0 |
11/07/2022 |
37.17
|
40,100 | 36.31 | 37.17 | 37.17 | 0 | 0 | 0.0 |
08/07/2022 |
36.31
|
5,300 | 36.36 | 36.36 | 34.42 | 0 | 0 | 0.0 |
07/07/2022 |
36.36
|
4,800 | 36.12 | 36.36 | 33.71 | 500 | 0 | 0.0 |
06/07/2022 |
36.12
|
300 | 37.31 | 37.31 | 36.12 | 0 | 0 | -0.0 |
05/07/2022 |
37.31
|
9,700 | 36.88 | 37.88 | 36.93 | 0 | 0 | -0.0 |
04/07/2022 |
36.88
|
5,200 | 39.11 | 39.11 | 36.79 | 0 | 0 | -0.0 |
01/07/2022 |
39.11
|
0 | 39.11 | 39.11 | 39.11 | 0 | 0 | -0.0 |
30/06/2022 |
39.11
|
200 | 38.73 | 39.11 | 39.11 | 0 | 0 | -0.0 |
29/06/2022 |
38.73
|
4,300 | 39.11 | 39.11 | 36.55 | 0 | 0 | 0 |
28/06/2022 |
39.11
|
300 | 39.72 | 39.72 | 39.11 | 0 | 0 | -0.0 |
27/06/2022 |
39.72
|
1,200 | 38.82 | 39.72 | 38.73 | 0 | 0 | -0.0 |
24/06/2022 |
38.82
|
1,700 | 37.88 | 38.82 | 37.88 | 0 | 0 | -0.0 |
23/06/2022 |
37.88
|
23,300 | 40.34 | 40.34 | 37.59 | 0 | 0 | -0.0 |
22/06/2022 |
40.34
|
6,200 | 37.88 | 40.34 | 37.78 | 0 | 0 | -0.0 |
21/06/2022 |
37.88
|
6,200 | 37.97 | 37.97 | 36.65 | 0 | 0 | -0.0 |
20/06/2022 |
37.97
|
2,400 | 38.35 | 38.35 | 36.84 | 0 | 0 | 0 |
17/06/2022 |
38.35
|
200 | 39.20 | 39.20 | 38.35 | 0 | 0 | -0.0 |
16/06/2022 |
39.20
|
0 | 39.20 | 39.20 | 39.20 | 0 | 0 | -0.0 |
15/06/2022 |
39.20
|
0 | 39.20 | 39.20 | 39.20 | 0 | 0 | -0.0 |
14/06/2022 |
39.20
|
1,000 | 38.92 | 39.20 | 37.88 | 0 | 0 | -0.0 |
13/06/2022 |
38.92
|
5,500 | 39.58 | 39.68 | 37.97 | 0 | 0 | -0.0 |
10/06/2022 |
39.58
|
6,600 | 41.95 | 41.95 | 39.58 | 0 | 0 | -0.0 |
09/06/2022 |
41.95
|
0 | 41.95 | 41.95 | 41.95 | 0 | 0 | -0.0 |
08/06/2022 |
41.95
|
7,200 | 40.24 | 41.95 | 39.77 | 0 | 0 | -0.0 |
07/06/2022 |
40.24
|
6,700 | 38.92 | 40.24 | 37.88 | 0 | 0 | 0 |
06/06/2022 |
38.92
|
1,200 | 39.20 | 39.20 | 37.92 | 0 | 0 | 0 |
03/06/2022 |
39.20
|
300 | 39.25 | 39.25 | 39.20 | 0 | 0 | -0.0 |
02/06/2022 |
39.25
|
1,300 | 39.49 | 39.49 | 37.40 | 0 | 0 | -0.0 |
01/06/2022 |
39.49
|
0 | 39.49 | 39.49 | 39.49 | 0 | 0 | -0.0 |
31/05/2022 |
39.49
|
6,400 | 39.63 | 39.68 | 36.88 | 0 | 0 | -0.0 |
30/05/2022 |
39.63
|
4,600 | 38.82 | 39.63 | 38.82 | 0 | 100 | -0.0 |
27/05/2022 |
38.82
|
30,400 | 38.82 | 38.82 | 38.73 | 0 | 0 | -0.2 |
26/05/2022 |
38.82
|
22,200 | 38.78 | 38.82 | 37.88 | 0 | 0 | -0.2 |
25/05/2022 |
38.78
|
20,800 | 36.55 | 38.78 | 36.55 | 0 | 4,000 | -0.2 |
24/05/2022 |
36.55
|
14,200 | 37.12 | 37.69 | 36.31 | 0 | 0 | 0 |
23/05/2022 |
37.12
|
3,900 | 37.83 | 38.82 | 37.02 | 0 | 0 | 0 |
20/05/2022 |
37.83
|
26,100 | 36.93 | 38.78 | 36.93 | 0 | 0 | 0 |
19/05/2022 |
36.93
|
17,400 | 38.35 | 38.35 | 36.55 | 0 | 0 | 0 |
18/05/2022 |
38.35
|
7,300 | 39.77 | 39.77 | 38.35 | 0 | 0 | 0 |
17/05/2022 |
39.77
|
5,600 | 39.30 | 39.77 | 37.88 | 0 | 0 | 0 |
16/05/2022 |
39.30
|
1,200 | 40.05 | 40.05 | 39.30 | 0 | 0 | 0 |
13/05/2022 |
40.05
|
10,900 | 40.62 | 40.62 | 37.88 | 0 | 0 | 0 |
12/05/2022 |
40.62
|
7,300 | 41.00 | 42.52 | 39.77 | 0 | 0 | 0 |
11/05/2022 |
41.00
|
30,600 | 40.72 | 42.61 | 41.00 | 0 | 0 | 0 |
10/05/2022 |
40.72
|
6,000 | 40.91 | 40.91 | 40.72 | 0 | 0 | 0 |
09/05/2022 |
40.91
|
35,900 | 43.46 | 43.46 | 40.91 | 0 | 0 | 0 |
06/05/2022 |
43.46
|
14,500 | 43.13 | 43.46 | 42.61 | 0 | 0 | 0 |
05/05/2022 |
43.13
|
20,100 | 42.99 | 43.13 | 42.14 | 0 | 0 | 0 |
04/05/2022 |
42.99
|
16,100 | 42.99 | 42.99 | 40.81 | 0 | 0 | 0 |
29/04/2022 |
42.99
|
4,200 | 41.66 | 42.99 | 41.00 | 0 | 0 | 0 |
28/04/2022 |
41.66
|
36,300 | 41.57 | 42.90 | 40.81 | 0 | 0 | 0 |
27/04/2022 |
41.57
|
10,200 | 39.39 | 41.57 | 38.73 | 0 | 0 | 0 |
26/04/2022 |
39.39
|
17,700 | 39.68 | 39.68 | 37.59 | 0 | 0 | 0 |
25/04/2022 |
39.68
|
14,500 | 40.95 | 41.52 | 38.82 | 0 | 0 | 0 |
22/04/2022 |
40.95
|
43,800 | 44.03 | 44.32 | 40.95 | 0 | 0 | 0 |
21/04/2022 |
44.03
|
81,500 | 46.30 | 46.30 | 43.08 | 0 | 0 | 0 |
20/04/2022 |
46.30
|
61,500 | 48.29 | 48.29 | 45.45 | 0 | 0 | 0 |