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) |
-0.85 | -3.17% | 35,900 | 278 | 0.0 |
25.40
27.75
25.40
|
2 tháng
(2024-07-22) |
-2.05 | -7.32% | 81,300 | -4,202 | -0.1 |
25.40
28.95
25.40
|
3 tháng
(2024-06-24) |
-1.50 | -5.46% | 105,200 | -3,902 | -0.1 |
25.40
28.95
25.40
|
6 tháng
(2024-03-25) |
-2.55 | -8.95% | 241,100 | -15,328 | -0.4 |
25.40
31.75
25.40
|
12 tháng
(2023-09-26) |
-11.65 | -30.98% | 481,000 | -13,762 | -0.4 |
25.40
37.60
25.40
|
24 tháng
(2022-10-03) |
-16.05 | -38.21% | 827,000 | 188 | 0.1 |
25.40
45.85
25.40
|
36 tháng
(2021-10-06) |
-13 | -33.38% | 3,014,600 | -36,560 | -2.8 |
25.40
51.50
25.40
|
60 tháng
(2019-10-17) |
6.26 | 31.82% | 111,060,200 | -3,253,965 | -111.6 |
12.86
52.59
25.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
22/11/2021 |
38.50
|
600 | 38.50 | 38.50 | 38.30 | 0 | 0 | 0 |
19/11/2021 |
38.50
|
8,100 | 38.50 | 38.85 | 37.90 | 0 | 0 | 0 |
18/11/2021 |
38.50
|
2,500 | 38.65 | 38.80 | 38.50 | 0 | 0 | 0 |
17/11/2021 |
38.65
|
400 | 38.20 | 38.65 | 38.20 | 0 | 0 | 0 |
16/11/2021 |
38.20
|
2,200 | 38 | 38.20 | 37.70 | 0 | 200 | -0.0 |
15/11/2021 |
38
|
13,600 | 38.40 | 38.40 | 37.90 | 1,200 | 0 | 0.0 |
12/11/2021 |
38.40
|
2,300 | 38.95 | 38.95 | 38.40 | 300 | 0 | 0.0 |
11/11/2021 |
38.95
|
16,500 | 38.95 | 38.95 | 38.30 | 0 | 0 | 0 |
10/11/2021 |
38.95
|
600 | 38.50 | 38.95 | 38.30 | 0 | 0 | 0 |
09/11/2021 |
38.50
|
2,200 | 38.50 | 39 | 38.50 | 800 | 0 | 0.0 |
08/11/2021 |
38.50
|
2,500 | 39 | 39 | 37.40 | 0 | 0 | 0 |
05/11/2021 |
39
|
4,200 | 38.60 | 39.20 | 38 | 0 | 0 | 0 |
04/11/2021 |
38.60
|
1,100 | 38.20 | 38.60 | 38.60 | 0 | 0 | 0 |
03/11/2021 |
38.20
|
2,200 | 39.10 | 39.20 | 38.20 | 0 | 0 | 0 |
02/11/2021 |
39.10
|
15,300 | 38 | 40 | 38 | 0 | 0 | 0 |
01/11/2021 |
38
|
1,700 | 38.30 | 38.30 | 37.55 | 0 | 0 | 0 |
29/10/2021 |
38.30
|
12,500 | 37.90 | 38.40 | 37.25 | 0 | 0 | 0 |
28/10/2021 |
37.90
|
900 | 37.90 | 37.90 | 37.85 | 0 | 0 | 0 |
27/10/2021 |
37.90
|
13,800 | 37.90 | 37.90 | 37.80 | 0 | 1,000 | -0.0 |
26/10/2021 |
37.90
|
9,300 | 37.70 | 37.90 | 37 | 0 | 3,000 | -0.1 |
25/10/2021 |
37.70
|
1,400 | 37.90 | 37.90 | 37.25 | 0 | 0 | 0 |
22/10/2021 |
37.90
|
8,100 | 37.80 | 38.55 | 37.35 | 0 | 4,000 | -0.1 |
21/10/2021 |
37.80
|
3,600 | 38 | 38 | 37.80 | 0 | 0 | 0 |
20/10/2021 |
38
|
300 | 38 | 38 | 37.95 | 0 | 0 | 0 |
19/10/2021 |
38
|
1,700 | 38.30 | 38.30 | 37.40 | 0 | 0 | 0 |
18/10/2021 |
38.30
|
2,000 | 38.40 | 38.40 | 37.55 | 0 | 700 | -0.0 |
15/10/2021 |
38.40
|
4,700 | 38.60 | 38.60 | 37.60 | 0 | 500 | -0.0 |
14/10/2021 |
38.60
|
14,400 | 38.50 | 38.70 | 37.50 | 0 | 1,000 | -0.0 |
13/10/2021 |
38.50
|
3,000 | 38.95 | 38.95 | 37.75 | 0 | 0 | 0 |
12/10/2021 |
38.95
|
15,900 | 38 | 38.95 | 38.20 | 0 | 0 | 0 |
11/10/2021 |
38
|
2,700 | 38.90 | 38.90 | 38 | 0 | 0 | 0 |
08/10/2021 |
38.90
|
1,800 | 38.95 | 38.95 | 38 | 0 | 0 | 0 |
07/10/2021 |
38.95
|
8,100 | 38.95 | 39 | 37.50 | 0 | 0 | 0 |
06/10/2021 |
38.95
|
5,300 | 38.95 | 38.95 | 38.70 | 0 | 0 | 0 |
05/10/2021 |
38.95
|
1,900 | 39 | 39 | 37.50 | 0 | 0 | 0 |
04/10/2021 |
39
|
11,000 | 39 | 39 | 37 | 0 | 0 | 0 |
01/10/2021 |
39
|
2,500 | 39.45 | 39.45 | 36.90 | 0 | 1,500 | -0.1 |
30/09/2021 |
39.45
|
0 | 39.45 | 39.45 | 39.45 | 0 | 0 | 0 |
29/09/2021 |
39.45
|
2,100 | 39.45 | 39.45 | 39.45 | 0 | 0 | 0 |
28/09/2021 |
39.45
|
2,100 | 38.80 | 39.45 | 37 | 0 | 0 | 0 |
27/09/2021 |
38.80
|
6,500 | 40 | 40 | 38.80 | 1,000 | 200 | 0.0 |
24/09/2021 |
40
|
5,700 | 38.95 | 40 | 38.90 | 0 | 0 | 0 |
23/09/2021 |
38.95
|
1,000 | 38.95 | 38.95 | 38.20 | 0 | 0 | 0 |
22/09/2021 |
38.95
|
7,400 | 38.95 | 39.40 | 37.50 | 0 | 0 | 0 |
21/09/2021 |
38.95
|
7,900 | 39 | 39 | 38.90 | 0 | 0 | 0 |
20/09/2021 |
39
|
11,900 | 38.90 | 39 | 36.20 | 0 | 0 | 0 |
17/09/2021 |
38.90
|
5,100 | 39 | 39 | 38.90 | 0 | 0 | 0 |
16/09/2021 |
39
|
2,000 | 39 | 39 | 39 | 0 | 0 | 0 |
15/09/2021 |
39
|
3,100 | 39 | 39 | 38.50 | 0 | 0 | 0 |
14/09/2021 |
39
|
1,300 | 39.40 | 39.40 | 38.10 | 0 | 0 | 0 |
13/09/2021 |
39.40
|
38,700 | 39.45 | 39.45 | 38.60 | 0 | 0 | 0 |
10/09/2021 |
39.45
|
11,000 | 39 | 39.90 | 39.45 | 0 | 0 | 0 |
09/09/2021 |
39
|
200 | 39.45 | 39.45 | 39 | 0 | 0 | 0 |
08/09/2021 |
39.45
|
3,100 | 39 | 39.45 | 38.50 | 0 | 0 | 0 |
07/09/2021 |
39
|
7,300 | 38.90 | 39 | 38.50 | 0 | 0 | 0 |
06/09/2021 |
38.90
|
12,900 | 38.90 | 39.50 | 38 | 0 | 400 | -0.0 |
01/09/2021 |
38.90
|
4,100 | 38.90 | 38.90 | 38 | 0 | 900 | -0.0 |
31/08/2021 |
38.90
|
22,700 | 39.40 | 39.40 | 38.65 | 0 | 500 | -0.0 |
30/08/2021 |
39.40
|
3,900 | 39.40 | 39.40 | 38.55 | 0 | 1,000 | -0.0 |
27/08/2021 |
39.40
|
459,000 | 39.50 | 39.50 | 38.55 | 0 | 1,000 | -0.0 |
26/08/2021 |
39.50
|
20,800 | 39.50 | 39.90 | 38.55 | 0 | 1,200 | -0.0 |
25/08/2021 |
39.50
|
21,100 | 40.50 | 40.50 | 39 | 0 | 200 | -0.0 |
24/08/2021 |
40.50
|
12,600 | 41 | 41 | 38.70 | 0 | 700 | -0.0 |
23/08/2021 |
41
|
18,800 | 39.20 | 41 | 38.60 | 0 | 1,000 | -0.0 |
20/08/2021 |
39.20
|
42,700 | 39.10 | 40 | 39 | 0 | 1,000 | -0.0 |
19/08/2021 |
39.10
|
34,000 | 40 | 40.90 | 39.10 | 0 | 900 | -0.0 |
18/08/2021 |
40
|
44,600 | 40.50 | 42.30 | 40 | 0 | 1,100 | -0.0 |
17/08/2021 |
40.50
|
13,600 | 42 | 42 | 40.50 | 0 | 800 | -0.0 |
16/08/2021 |
42
|
28,100 | 42 | 43.70 | 41 | 0 | 1,200 | -0.0 |
13/08/2021 |
42
|
13,600 | 43.80 | 44 | 41.10 | 0 | 1,100 | 0 |
12/08/2021 |
43.80
|
86,500 | 41 | 43.80 | 40.10 | 0 | 1,000 | -0.0 |
11/08/2021 |
41
|
74,500 | 37.95 | 42.40 | 38.10 | 0 | 1,100 | -0.0 |
10/08/2021 |
37.95
|
8,200 | 37.10 | 39 | 37.60 | 0 | 900 | -0.0 |
09/08/2021 |
37.10
|
44,600 | 37.50 | 39.95 | 37.10 | 0 | 1,100 | -0.0 |
06/08/2021 |
37.50
|
21,600 | 40.20 | 40.25 | 37.50 | 0 | 1,000 | -0.0 |
05/08/2021 |
40.20
|
8,500 | 40 | 40.20 | 38.95 | 0 | 100 | -0.0 |
04/08/2021 |
40
|
23,200 | 40 | 40 | 38.85 | 0 | 200 | -0.0 |
03/08/2021 |
40
|
34,400 | 37.80 | 40.30 | 38.20 | 0 | 1,200 | -0.0 |
02/08/2021 |
37.80
|
5,000 | 40.10 | 40.10 | 37.80 | 0 | 100 | -0.0 |
30/07/2021 |
40.10
|
12,000 | 40.40 | 40.40 | 38.65 | 0 | 900 | -0.0 |
29/07/2021 |
40.40
|
12,100 | 40.10 | 40.40 | 38.80 | 0 | 3,500 | -0.1 |
28/07/2021 |
40.10
|
5,100 | 40.10 | 42.35 | 39.20 | 0 | 900 | -0.0 |
27/07/2021 |
40.10
|
4,600 | 40.15 | 40.95 | 38.90 | 0 | 300 | -0.0 |
26/07/2021 |
40.15
|
5,600 | 40 | 40.85 | 38.90 | 0 | 700 | -0.0 |
23/07/2021 |
40
|
2,500 | 40.95 | 40.95 | 39.70 | 0 | 500 | -0.0 |
22/07/2021 |
40.95
|
1,000 | 40.05 | 41.30 | 39.50 | 0 | 100 | -0.0 |
21/07/2021 |
40.05
|
400 | 40 | 40.05 | 40.05 | 0 | 0 | 0 |
20/07/2021 |
40
|
500 | 40.95 | 40.95 | 40 | 0 | 0 | 0 |
19/07/2021 |
40.95
|
6,700 | 41 | 41 | 39.30 | 0 | 400 | -0.0 |
16/07/2021 |
41
|
11,000 | 40.90 | 41 | 39.30 | 0 | 600 | -0.0 |
15/07/2021 |
40.90
|
4,000 | 40.90 | 40.90 | 40.90 | 0 | 0 | 0 |
14/07/2021 |
40.90
|
3,900 | 40.05 | 42 | 39.15 | 0 | 900 | -0.0 |
13/07/2021 |
40.05
|
4,800 | 41.10 | 41.10 | 39.20 | 0 | 0 | 0 |
12/07/2021 |
41.10
|
21,200 | 41.45 | 41.45 | 38.60 | 0 | 600 | -0.0 |
09/07/2021 |
41.45
|
16,900 | 41.10 | 41.45 | 40.10 | 0 | 400 | -0.0 |
08/07/2021 |
41.10
|
2,000 | 41.45 | 41.45 | 41.10 | 0 | 0 | 0 |
07/07/2021 |
41.45
|
4,900 | 41.45 | 41.45 | 39.15 | 0 | 1,500 | -0.1 |
06/07/2021 |
41.45
|
4,800 | 41.45 | 41.45 | 40.50 | 0 | 800 | -0.0 |
05/07/2021 |
41.45
|
8,800 | 41.60 | 41.60 | 40.30 | 0 | 800 | -0.0 |
02/07/2021 |
41.60
|
7,500 | 40.60 | 41.70 | 40.60 | 0 | 300 | -0.0 |