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) |
-0.70 | -1.63% | 147,700 | -10,845 | -0.5 |
42.30
43
42.30
|
2 tháng
(2024-07-22) |
-2.20 | -4.94% | 270,700 | -21,245 | -0.9 |
42.30
44.50
42.30
|
3 tháng
(2024-06-24) |
0 | 0% | 432,800 | -37,845 | -1.6 |
42.30
44.90
42.30
|
6 tháng
(2024-03-25) |
0.50 | 1.20% | 1,012,800 | -261,015 | -10.6 |
38.50
44.90
42.30
|
12 tháng
(2023-09-26) |
9.29 | 28.16% | 1,888,500 | -355,515 | -14.2 |
32.88
44.90
42.30
|
24 tháng
(2022-10-03) |
11.20 | 36.01% | 2,485,300 | -394,036 | -24.7 |
27.01
44.90
42.30
|
36 tháng
(2021-10-06) |
13 | 44.35% | 5,262,000 | -548,896 | -39.7 |
27.01
44.90
42.30
|
60 tháng
(2019-10-17) |
20.99 | 98.54% | 28,959,030 | 661,554 | 19.9 |
13.97
44.90
42.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
26/04/2022 |
33.78
|
23,600 | 34.16 | 34.16 | 32.01 | 0 | 100 | -0.0 |
25/04/2022 |
34.16
|
19,600 | 35.34 | 35.34 | 32.92 | 0 | 0 | 0 |
22/04/2022 |
35.34
|
24,400 | 35.77 | 35.77 | 33.46 | 0 | 200 | -0.0 |
21/04/2022 |
35.77
|
8,800 | 36.04 | 36.04 | 33.73 | 0 | 0 | 0 |
20/04/2022 |
36.04
|
14,900 | 36.74 | 36.74 | 35.50 | 0 | 0 | 0 |
19/04/2022 |
36.74
|
13,000 | 37.01 | 37.01 | 35.50 | 0 | 0 | 0 |
18/04/2022 |
37.01
|
31,500 | 37.01 | 37.01 | 35.50 | 0 | 0 | 0 |
15/04/2022 |
37.01
|
21,500 | 37.01 | 37.06 | 36.58 | 0 | 0 | 0 |
14/04/2022 |
37.01
|
1,700 | 37.06 | 37.06 | 36.31 | 0 | 0 | 0 |
13/04/2022 |
37.06
|
4,000 | 37.39 | 37.39 | 36.04 | 0 | 0 | 0 |
12/04/2022 |
37.39
|
3,400 | 37.12 | 37.39 | 37.12 | 0 | 0 | 0 |
08/04/2022 |
37.12
|
2,900 | 37.49 | 37.65 | 36.15 | 0 | 0 | 0 |
07/04/2022 |
37.49
|
9,100 | 37.12 | 37.49 | 36.58 | 0 | 0 | 0 |
06/04/2022 |
37.12
|
4,100 | 38.30 | 38.41 | 36.69 | 0 | 200 | -0.0 |
05/04/2022 |
38.30
|
4,100 | 38.62 | 38.62 | 36.69 | 0 | 0 | 0 |
04/04/2022 |
38.62
|
5,300 | 38.62 | 38.62 | 37.65 | 0 | 0 | 0 |
01/04/2022 |
38.62
|
100 | 38.68 | 38.68 | 38.62 | 0 | 0 | 0 |
31/03/2022 |
38.68
|
6,700 | 38.73 | 38.73 | 37.60 | 0 | 0 | 0 |
30/03/2022 |
38.73
|
18,400 | 38.73 | 38.73 | 37.39 | 0 | 0 | 0 |
29/03/2022 |
38.73
|
2,100 | 38.41 | 38.73 | 38.19 | 0 | 0 | 0 |
28/03/2022 |
38.41
|
1,100 | 39.00 | 39.00 | 38.41 | 0 | 0 | 0 |
25/03/2022 |
39.00
|
14,400 | 37.98 | 39.27 | 37.92 | 6,100 | 500 | 0.4 |
24/03/2022 |
37.98
|
13,600 | 37.01 | 38.14 | 36.85 | 11,100 | 8,900 | 0.2 |
23/03/2022 |
37.01
|
25,100 | 37.01 | 37.01 | 36.85 | 12,000 | 2,200 | 0.7 |
22/03/2022 |
37.01
|
37,700 | 36.15 | 37.12 | 35.29 | 15,200 | 1,200 | 0.9 |
21/03/2022 |
36.15
|
12,400 | 37.06 | 37.06 | 34.48 | 0 | 0 | 0 |
18/03/2022 |
37.06
|
4,500 | 37.17 | 37.17 | 36.58 | 1,800 | 2,000 | -0.0 |
17/03/2022 |
37.17
|
7,200 | 37.55 | 37.55 | 36.58 | 0 | 2,000 | -0.1 |
16/03/2022 |
37.55
|
1,800 | 37.65 | 37.65 | 37.01 | 0 | 0 | 0 |
15/03/2022 |
37.65
|
3,100 | 37.60 | 37.65 | 36.58 | 0 | 0 | 0 |
14/03/2022 |
37.60
|
6,300 | 37.65 | 37.65 | 37.12 | 0 | 0 | 0 |
11/03/2022 |
37.65
|
5,000 | 38.08 | 39.27 | 36.58 | 0 | 200 | -0.0 |
10/03/2022 |
38.08
|
7,900 | 37.60 | 38.08 | 37.12 | 0 | 0 | 0 |
09/03/2022 |
37.60
|
20,800 | 37.17 | 37.60 | 36.69 | 0 | 7,300 | -0.5 |
08/03/2022 |
37.17
|
23,200 | 38.73 | 38.73 | 37.17 | 200 | 6,800 | -0.5 |
07/03/2022 |
38.73
|
23,200 | 38.73 | 38.73 | 37.76 | 200 | 0 | 0.0 |
04/03/2022 |
38.73
|
14,900 | 40.08 | 40.83 | 37.65 | 400 | 500 | -0.0 |
03/03/2022 |
40.08
|
57,600 | 37.76 | 40.08 | 38.78 | 0 | 6,000 | -0.4 |
02/03/2022 |
37.76
|
70,000 | 35.34 | 37.76 | 35.61 | 15,800 | 35,000 | -1.3 |
01/03/2022 |
35.34
|
9,600 | 35.23 | 35.50 | 34.97 | 1,700 | 0 | 0.1 |
28/02/2022 |
35.23
|
13,500 | 35.02 | 35.50 | 35.02 | 7,300 | 0 | 0.5 |
25/02/2022 |
35.02
|
6,700 | 34.97 | 35.23 | 34.97 | 1,400 | 0 | 0.1 |
24/02/2022 |
34.97
|
17,500 | 35.13 | 35.13 | 34.43 | 5,100 | 0 | 0.3 |
23/02/2022 |
35.13
|
44,500 | 33.67 | 35.72 | 32.87 | 9,400 | 4,000 | 0.4 |
22/02/2022 |
33.67
|
15,200 | 33.57 | 34.16 | 33.57 | 11,000 | 1,000 | 0.6 |
21/02/2022 |
33.57
|
7,300 | 33.14 | 33.57 | 33.03 | 3,300 | 1,000 | 0.1 |
18/02/2022 |
33.14
|
14,800 | 33.14 | 33.19 | 33.03 | 10,000 | 0 | 0.6 |
17/02/2022 |
33.14
|
15,300 | 33.03 | 33.24 | 33.03 | 8,700 | 0 | 0.5 |
16/02/2022 |
33.03
|
12,200 | 33.08 | 33.08 | 32.54 | 2,500 | 100 | 0.1 |
15/02/2022 |
33.08
|
2,300 | 33.08 | 33.08 | 32.60 | 0 | 200 | -0.0 |
14/02/2022 |
33.08
|
8,400 | 33.62 | 33.62 | 32.06 | 0 | 7,200 | -0.4 |
11/02/2022 |
33.62
|
5,500 | 33.03 | 33.62 | 33.03 | 0 | 0 | 0 |
10/02/2022 |
33.03
|
1,700 | 33.03 | 33.03 | 32.54 | 0 | 0 | 0 |
09/02/2022 |
33.03
|
11,100 | 33.08 | 33.08 | 32.28 | 0 | 0 | 0 |
08/02/2022 |
33.08
|
2,700 | 33.03 | 33.19 | 32.60 | 500 | 0 | 0.0 |
07/02/2022 |
33.03
|
5,100 | 32.01 | 33.84 | 32.81 | 0 | 0 | 0 |
28/01/2022 |
32.01
|
7,700 | 32.49 | 32.49 | 31.58 | 0 | 3,300 | -0.2 |
27/01/2022 |
32.49
|
5,900 | 32.76 | 32.76 | 32.28 | 0 | 500 | -0.0 |
26/01/2022 |
32.76
|
15,800 | 32.60 | 32.81 | 32.28 | 0 | 8,900 | -0.5 |
25/01/2022 |
32.60
|
7,100 | 32.54 | 33.51 | 32.33 | 0 | 5,200 | -0.3 |
24/01/2022 |
32.54
|
7,000 | 33.78 | 33.78 | 31.95 | 0 | 2,000 | -0.1 |
21/01/2022 |
33.78
|
14,800 | 33.24 | 34.37 | 32.97 | 0 | 6,000 | -0.4 |
20/01/2022 |
33.24
|
8,200 | 32.81 | 33.84 | 33.08 | 0 | 3,400 | -0.2 |
19/01/2022 |
32.81
|
12,300 | 31.47 | 32.81 | 30.18 | 0 | 7,000 | -0.4 |
18/01/2022 |
31.47
|
31,600 | 34.43 | 34.43 | 31.25 | 0 | 11,300 | -0.7 |
17/01/2022 |
34.43
|
1,200 | 34.21 | 34.70 | 34.43 | 0 | 1,200 | -0.1 |
14/01/2022 |
34.21
|
1,700 | 35.13 | 35.13 | 34.21 | 0 | 1,000 | -0.1 |
13/01/2022 |
35.13
|
24,900 | 35.18 | 35.18 | 34.16 | 0 | 4,000 | -0.3 |
12/01/2022 |
35.18
|
27,400 | 35.50 | 35.50 | 34.21 | 600 | 10,200 | -0.6 |
11/01/2022 |
35.50
|
10,300 | 35.83 | 35.83 | 35.40 | 0 | 3,800 | -0.3 |
10/01/2022 |
35.83
|
99,300 | 35.50 | 35.93 | 34.97 | 0 | 48,800 | -1.6 |
07/01/2022 |
35.50
|
4,900 | 35.40 | 35.50 | 35.40 | 0 | 1,400 | -0.1 |
06/01/2022 |
35.40
|
4,300 | 35.50 | 35.77 | 33.94 | 0 | 0 | 0 |
05/01/2022 |
35.50
|
31,000 | 35.56 | 35.61 | 35.18 | 0 | 11,600 | -0.8 |
04/01/2022 |
35.56
|
28,200 | 35.02 | 35.77 | 34.43 | 0 | 10,900 | -0.7 |
31/12/2021 |
35.02
|
17,700 | 33.78 | 35.23 | 33.94 | 0 | 4,200 | -0.3 |
30/12/2021 |
33.78
|
5,400 | 33.89 | 33.89 | 33.78 | 0 | 2,000 | -0.1 |
29/12/2021 |
33.89
|
10,900 | 33.89 | 33.89 | 32.28 | 0 | 4,900 | -0.3 |
28/12/2021 |
33.89
|
4,800 | 34.97 | 35.13 | 33.67 | 0 | 0 | 0 |
27/12/2021 |
34.97
|
4,400 | 34.64 | 34.97 | 33.46 | 0 | 0 | 0 |
24/12/2021 |
34.64
|
9,900 | 34.80 | 34.80 | 33.78 | 0 | 0 | 0 |
23/12/2021 |
34.80
|
13,100 | 35.23 | 35.23 | 32.81 | 0 | 5,200 | -0.3 |
22/12/2021 |
35.23
|
1,200 | 35.45 | 35.45 | 35.23 | 0 | 0 | 0 |
21/12/2021 |
35.45
|
4,700 | 35.07 | 36.04 | 34.86 | 0 | 0 | 0 |
20/12/2021 |
35.07
|
6,500 | 35.29 | 35.29 | 33.89 | 0 | 3,000 | -0.2 |
17/12/2021 |
35.29
|
6,900 | 35.40 | 35.40 | 34.80 | 0 | 0 | 0 |
16/12/2021 |
35.40
|
7,900 | 35.23 | 35.40 | 34.70 | 0 | 0 | 0 |
15/12/2021 |
35.23
|
8,900 | 35.34 | 35.34 | 34.97 | 0 | 0 | 0 |
14/12/2021 |
35.34
|
21,100 | 35.45 | 35.50 | 34.97 | 0 | 0 | 0 |
13/12/2021 |
35.45
|
28,300 | 33.46 | 35.77 | 33.89 | 0 | 0 | 0 |
10/12/2021 |
33.46
|
1,500 | 33.57 | 33.57 | 32.92 | 0 | 0 | 0 |
09/12/2021 |
33.57
|
6,100 | 32.92 | 33.57 | 32.60 | 0 | 0 | 0 |
08/12/2021 |
32.92
|
7,700 | 33.03 | 33.84 | 32.44 | 0 | 0 | 0 |
07/12/2021 |
33.03
|
17,500 | 33.89 | 33.89 | 32.22 | 0 | 100 | -0.0 |
06/12/2021 |
33.89
|
7,100 | 33.62 | 33.89 | 33.35 | 0 | 0 | 0 |
03/12/2021 |
33.62
|
11,800 | 34.53 | 34.70 | 33.62 | 300 | 0 | 0.0 |
02/12/2021 |
34.53
|
1,400 | 34.53 | 34.53 | 34.53 | 0 | 0 | 0 |
01/12/2021 |
34.53
|
5,000 | 34.86 | 34.86 | 33.89 | 0 | 0 | 0 |
30/11/2021 |
34.86
|
15,700 | 34.70 | 34.86 | 34.43 | 0 | 0 | 0 |
29/11/2021 |
34.70
|
0 | 34.70 | 34.70 | 34.70 | 0 | 0 | 0 |