Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
2.50 | 7.65% | 524,300 | 0 | 0 |
32.70
38.20
35.40
|
2 tháng
(2024-07-22) |
3.50 | 11.04% | 779,300 | 0 | 0 |
30.20
38.20
35.40
|
3 tháng
(2024-06-24) |
5.50 | 18.52% | 1,012,000 | 0 | 0 |
29.60
38.20
35.40
|
6 tháng
(2024-03-25) |
5.20 | 17.33% | 1,616,300 | 0 | 0 |
28.20
38.20
35.40
|
12 tháng
(2023-09-26) |
0.27 | 0.78% | 3,269,800 | 0 | 0 |
26.77
38.20
35.40
|
24 tháng
(2022-10-03) |
2.58 | 7.91% | 6,209,215 | 0 | 0 |
26.77
39.84
35.40
|
36 tháng
(2021-10-06) |
5.87 | 20.02% | 9,402,144 | 0 | 0 |
22.13
58.25
35.40
|
60 tháng
(2019-10-17) |
30.09 | 589.10% | 10,625,746 | 0 | 0 |
4.19
58.25
35.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
26/04/2022 |
35.88
|
1,400 | 33.90 | 37.16 | 35.82 | 0 | 0 | 0 |
25/04/2022 |
33.90
|
5,500 | 35.42 | 38.68 | 28.83 | 0 | 0 | 0 |
22/04/2022 |
35.42
|
12,200 | 34.37 | 37.69 | 29.42 | 0 | 0 | 0 |
21/04/2022 |
34.37
|
6,800 | 34.95 | 35.53 | 33.90 | 0 | 0 | 0 |
20/04/2022 |
34.95
|
4,800 | 39.03 | 39.03 | 34.95 | 0 | 0 | 0 |
19/04/2022 |
39.03
|
6,600 | 38.74 | 39.90 | 38.39 | 0 | 0 | 0 |
18/04/2022 |
38.74
|
13,700 | 39.61 | 40.08 | 34.08 | 0 | 0 | 0 |
15/04/2022 |
39.61
|
9,500 | 40.19 | 40.31 | 39.08 | 0 | 0 | 0 |
14/04/2022 |
40.19
|
500 | 40.19 | 40.77 | 40.19 | 0 | 0 | 0 |
13/04/2022 |
40.19
|
600 | 40.19 | 40.60 | 40.19 | 0 | 0 | 0 |
12/04/2022 |
40.19
|
5,200 | 40.13 | 40.77 | 38.44 | 0 | 0 | 0 |
08/04/2022 |
40.13
|
2,200 | 40.60 | 40.60 | 39.61 | 0 | 0 | 0 |
07/04/2022 |
40.60
|
2,200 | 40.48 | 40.60 | 39.67 | 0 | 0 | 0 |
06/04/2022 |
40.48
|
2,300 | 40.48 | 40.48 | 40.02 | 0 | 0 | 0 |
05/04/2022 |
40.48
|
1,000 | 40.77 | 40.77 | 40.19 | 0 | 0 | 0 |
04/04/2022 |
40.77
|
7,100 | 41.71 | 41.71 | 39.61 | 0 | 0 | 0 |
01/04/2022 |
41.71
|
3,300 | 41.65 | 43.10 | 40.60 | 0 | 0 | 0 |
31/03/2022 |
41.65
|
800 | 40.60 | 41.94 | 41.65 | 0 | 0 | 0 |
30/03/2022 |
40.60
|
12,100 | 40.77 | 43.69 | 40.60 | 0 | 0 | 0 |
29/03/2022 |
40.77
|
3,100 | 43.92 | 43.92 | 39.90 | 0 | 0 | 0 |
28/03/2022 |
43.92
|
1,200 | 40.77 | 47.18 | 40.77 | 0 | 0 | 0 |
25/03/2022 |
40.77
|
8,600 | 40.77 | 41.36 | 40.77 | 0 | 0 | 0 |
24/03/2022 |
40.77
|
2,400 | 40.66 | 41.36 | 40.77 | 0 | 0 | 0 |
23/03/2022 |
40.66
|
7,600 | 40.19 | 42.52 | 40.19 | 0 | 0 | 0 |
22/03/2022 |
40.19
|
2,300 | 40.48 | 40.60 | 40.19 | 0 | 0 | 0 |
21/03/2022 |
40.48
|
7,140 | 38.74 | 41.01 | 38.91 | 0 | 0 | 0 |
18/03/2022 |
38.74
|
1,700 | 38.62 | 38.97 | 38.74 | 0 | 0 | 0 |
17/03/2022 |
38.62
|
4,800 | 39.61 | 39.61 | 38.44 | 0 | 0 | 0 |
16/03/2022 |
39.61
|
5,760 | 38.56 | 40.77 | 39.61 | 0 | 0 | 0 |
15/03/2022 |
38.56
|
4,500 | 39.61 | 39.61 | 38.50 | 0 | 0 | 0 |
14/03/2022 |
39.61
|
5,700 | 39.73 | 40.89 | 39.03 | 0 | 0 | 0 |
11/03/2022 |
39.73
|
8,500 | 39.84 | 40.48 | 39.61 | 0 | 0 | 0 |
10/03/2022 |
39.84
|
6,500 | 39.14 | 39.90 | 39.61 | 0 | 0 | 0 |
09/03/2022 |
39.14
|
9,100 | 39.96 | 42.40 | 39.03 | 0 | 0 | 0 |
08/03/2022 |
39.96
|
7,314 | 39.61 | 40.66 | 39.90 | 0 | 0 | 0 |
07/03/2022 |
39.61
|
35,400 | 42.00 | 42.00 | 38.79 | 0 | 0 | 0 |
04/03/2022 |
42.00
|
6,300 | 41.41 | 43.05 | 41.30 | 0 | 0 | 0 |
03/03/2022 |
41.41
|
20,314 | 40.95 | 43.10 | 41.07 | 0 | 0 | 0 |
02/03/2022 |
40.95
|
3,801 | 40.89 | 43.57 | 40.89 | 0 | 0 | 0 |
01/03/2022 |
40.89
|
10,000 | 40.48 | 41.07 | 40.77 | 0 | 0 | 0 |
28/02/2022 |
40.48
|
4,200 | 41.07 | 41.07 | 40.48 | 0 | 0 | 0 |
25/02/2022 |
41.07
|
3,215 | 41.01 | 41.36 | 40.83 | 0 | 0 | 0 |
24/02/2022 |
41.01
|
7,100 | 41.88 | 41.88 | 40.48 | 0 | 0 | 0 |
23/02/2022 |
41.88
|
23,700 | 40.95 | 42.23 | 40.77 | 0 | 0 | 0 |
22/02/2022 |
40.95
|
13,300 | 42.06 | 42.06 | 40.66 | 0 | 0 | 0 |
21/02/2022 |
42.06
|
17,900 | 41.65 | 42.06 | 40.72 | 0 | 0 | 0 |
18/02/2022 |
41.65
|
13,300 | 44.27 | 45.14 | 40.89 | 0 | 0 | 0 |
17/02/2022 |
44.27
|
1,300 | 44.56 | 44.85 | 44.27 | 0 | 0 | 0 |
16/02/2022 |
44.56
|
2,400 | 45.14 | 46.60 | 44.56 | 0 | 0 | 0 |
15/02/2022 |
45.14
|
122 | 45.43 | 45.43 | 45.14 | 0 | 0 | 0 |
14/02/2022 |
45.43
|
3,200 | 46.31 | 46.31 | 43.40 | 0 | 0 | 0 |
11/02/2022 |
46.31
|
9,468 | 46.54 | 46.54 | 44.33 | 0 | 0 | 0 |
10/02/2022 |
46.54
|
13,300 | 45.61 | 46.60 | 44.85 | 0 | 0 | 0 |
09/02/2022 |
45.61
|
12,535 | 46.02 | 46.02 | 43.74 | 0 | 0 | 0 |
08/02/2022 |
46.02
|
7,500 | 47.47 | 47.76 | 43.69 | 0 | 0 | 0 |
07/02/2022 |
47.47
|
800 | 46.54 | 50.09 | 47.47 | 0 | 0 | 0 |
28/01/2022 |
46.54
|
1,400 | 45.43 | 46.60 | 42.52 | 0 | 0 | 0 |
27/01/2022 |
45.43
|
5,600 | 46.02 | 52.37 | 45.43 | 0 | 0 | 0 |
26/01/2022 |
46.02
|
8,800 | 45.67 | 50.33 | 40.89 | 0 | 0 | 0 |
25/01/2022 |
45.67
|
2,340 | 45.90 | 45.90 | 43.05 | 0 | 0 | 0 |
24/01/2022 |
45.90
|
8,600 | 50.56 | 50.56 | 44.27 | 0 | 0 | 0 |
21/01/2022 |
50.56
|
10,747 | 46.60 | 54.05 | 47.18 | 0 | 0 | 0 |
20/01/2022 |
46.60
|
7,700 | 46.02 | 49.45 | 45.90 | 0 | 0 | 0 |
19/01/2022 |
46.02
|
8,100 | 48.58 | 48.58 | 45.43 | 0 | 0 | 0 |
18/01/2022 |
48.58
|
5,300 | 48.93 | 55.34 | 47.18 | 0 | 0 | 0 |
17/01/2022 |
48.93
|
23,833 | 53.41 | 53.41 | 48.35 | 0 | 0 | 0 |
14/01/2022 |
53.41
|
21,381 | 50.73 | 53.59 | 46.48 | 0 | 0 | 0 |
13/01/2022 |
50.73
|
23,900 | 58.25 | 64.07 | 50.68 | 0 | 0 | 0 |
12/01/2022 |
58.25
|
94,169 | 54.05 | 62.03 | 54.00 | 0 | 0 | 0 |
11/01/2022 |
54.05
|
159,209 | 48.11 | 54.05 | 52.42 | 0 | 0 | 0 |
10/01/2022 |
48.11
|
82,400 | 42.06 | 48.11 | 44.97 | 0 | 0 | 0 |
07/01/2022 |
42.06
|
127,238 | 39.61 | 43.98 | 39.49 | 0 | 0 | 0 |
06/01/2022 |
39.61
|
84,029 | 39.61 | 40.48 | 38.44 | 0 | 0 | 0 |
05/01/2022 |
39.61
|
12,901 | 37.86 | 39.61 | 37.28 | 0 | 0 | 0 |
04/01/2022 |
37.86
|
9,862 | 39.55 | 39.55 | 34.95 | 0 | 0 | 0 |
31/12/2021 |
39.55
|
3,229 | 39.49 | 39.55 | 39.14 | 0 | 0 | 0 |
30/12/2021 |
39.49
|
22,200 | 40.13 | 40.13 | 39.32 | 0 | 0 | 0 |
29/12/2021 |
40.13
|
17,600 | 39.26 | 40.19 | 38.97 | 0 | 0 | 0 |
28/12/2021 |
39.26
|
3,100 | 38.74 | 39.90 | 38.62 | 0 | 0 | 0 |
27/12/2021 |
38.74
|
2,000 | 40.19 | 40.19 | 38.44 | 0 | 0 | 0 |
24/12/2021 |
40.19
|
6,450 | 39.61 | 40.48 | 37.86 | 0 | 0 | 0 |
23/12/2021 |
39.61
|
12,227 | 40.13 | 40.19 | 39.61 | 0 | 0 | 0 |
22/12/2021 |
40.13
|
48,500 | 39.55 | 40.48 | 40.13 | 0 | 0 | 0 |
21/12/2021 |
39.55
|
17,200 | 39.61 | 40.48 | 39.32 | 0 | 0 | 0 |
20/12/2021 |
39.61
|
45,273 | 37.34 | 39.96 | 37.28 | 0 | 0 | 0 |
17/12/2021 |
37.34
|
24,300 | 36.70 | 38.44 | 37.22 | 0 | 0 | 0 |
16/12/2021 |
36.70
|
5,700 | 37.05 | 37.05 | 36.11 | 0 | 0 | 0 |
15/12/2021 |
37.05
|
4,700 | 36.93 | 37.22 | 36.11 | 0 | 0 | 0 |
14/12/2021 |
36.93
|
3,700 | 36.93 | 37.28 | 36.11 | 0 | 0 | 0 |
13/12/2021 |
36.93
|
10,500 | 37.16 | 38.74 | 36.93 | 0 | 0 | 0 |
10/12/2021 |
37.16
|
3,582 | 37.75 | 37.86 | 36.11 | 0 | 0 | 0 |
09/12/2021 |
37.75
|
2,500 | 36.41 | 37.86 | 36.11 | 0 | 0 | 0 |
08/12/2021 |
36.41
|
3,600 | 36.11 | 36.64 | 36.41 | 0 | 0 | 0 |
07/12/2021 |
36.11
|
24,700 | 36.41 | 36.70 | 34.95 | 0 | 0 | 0 |
06/12/2021 |
36.41
|
2,700 | 36.93 | 36.99 | 34.95 | 0 | 0 | 0 |
03/12/2021 |
36.93
|
6,400 | 36.58 | 37.28 | 36.11 | 0 | 0 | 0 |
02/12/2021 |
36.58
|
7,100 | 36.70 | 37.28 | 36.29 | 0 | 0 | 0 |
01/12/2021 |
36.70
|
33,600 | 36.11 | 37.80 | 34.95 | 0 | 0 | 0 |
30/11/2021 |
36.11
|
20,262 | 37.75 | 37.75 | 36.11 | 0 | 0 | 0 |
29/11/2021 |
37.75
|
100 | 37.86 | 37.86 | 37.75 | 0 | 0 | 0 |