Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
-0.40 | -1.12% | 126,800 | -1,500 | -0.1 |
35
35.80
35.40
|
2 tháng
(2024-07-22) |
-0.50 | -1.39% | 278,900 | -2,900 | -0.1 |
34.60
36
35.40
|
3 tháng
(2024-06-20) |
-0.40 | -1.12% | 403,600 | -2,900 | -0.1 |
34.60
36
35.40
|
6 tháng
(2024-03-22) |
1.90 | 5.67% | 903,500 | -3,013 | -0.1 |
33
36.40
35.40
|
12 tháng
(2023-09-25) |
8.28 | 30.53% | 2,034,000 | -4,213 | -0.1 |
27.03
36.40
35.40
|
24 tháng
(2022-09-29) |
12.06 | 51.68% | 6,256,100 | 51,743 | -4.1 |
20.03
36.40
35.40
|
36 tháng
(2021-10-04) |
17.27 | 95.23% | 10,261,700 | 59,046 | -8.7 |
18.13
36.40
35.40
|
60 tháng
(2019-10-15) |
22.17 | 167.61% | 13,490,510 | 245,616 | -4.5 |
12.86
36.40
35.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
18/09/2024 |
35.40
|
18,800 | 35.40 | 35.80 | 35.40 | 0 | 0 | 0 |
17/09/2024 |
35.35
|
36,800 | 35.35 | 35.35 | 35.35 | 0 | 0 | 0 |
16/09/2024 |
35.30
|
2,200 | 35.45 | 35.45 | 35.20 | 0 | 0 | 0 |
13/09/2024 |
35.30
|
2,600 | 35.20 | 35.30 | 35.15 | 0 | 0 | 0 |
12/09/2024 |
35.30
|
3,500 | 35.30 | 35.30 | 35.30 | 0 | 0 | 0 |
11/09/2024 |
35.30
|
2,700 | 35.35 | 35.35 | 35.10 | 0 | 0 | 0 |
10/09/2024 |
35.30
|
3,100 | 35.50 | 35.50 | 35.30 | 0 | 0 | 0 |
09/09/2024 |
35.25
|
9,300 | 35.50 | 35.50 | 35.25 | 0 | 0 | 0 |
06/09/2024 |
35.25
|
7,300 | 35.30 | 35.30 | 35.25 | 0 | 0 | 0 |
05/09/2024 |
35.20
|
12,500 | 35.10 | 35.25 | 35.10 | 0 | 0 | 0 |
04/09/2024 |
35
|
15,900 | 35.50 | 35.50 | 35 | 0 | 0 | 0 |
30/08/2024 |
35.05
|
2,100 | 35.30 | 35.30 | 35.05 | 0 | 0 | 0 |
29/08/2024 |
35.05
|
2,100 | 35.30 | 35.75 | 35.05 | 0 | 0 | 0 |
28/08/2024 |
35.05
|
1,300 | 35.30 | 35.30 | 35.05 | 0 | 0 | 0 |
27/08/2024 |
35
|
2,500 | 35.20 | 35.20 | 35 | 0 | 1,400 | -0.0 |
26/08/2024 |
35.35
|
100 | 35.35 | 35.35 | 35.35 | 0 | 0 | 0 |
23/08/2024 |
35.10
|
100 | 35.10 | 35.10 | 35.10 | 0 | 0 | 0 |
22/08/2024 |
35.50
|
700 | 35.20 | 35.50 | 35.20 | 0 | 100 | -0.0 |
21/08/2024 |
35.10
|
1,000 | 35.10 | 35.10 | 35.10 | 0 | 0 | 0 |
20/08/2024 |
35.10
|
1,000 | 35.20 | 35.20 | 35.10 | 0 | 0 | 0 |
19/08/2024 |
35.80
|
1,200 | 35.05 | 35.80 | 35.05 | 0 | 0 | 0 |
16/08/2024 |
35.05
|
3,200 | 35.20 | 35.20 | 35.05 | 0 | 0 | 0 |
15/08/2024 |
35
|
3,500 | 35.10 | 35.15 | 35 | 0 | 0 | 0 |
14/08/2024 |
35.10
|
2,800 | 35 | 35.10 | 35 | 0 | 0 | 0 |
13/08/2024 |
35
|
14,100 | 35 | 35 | 34.85 | 0 | 1,300 | -0.0 |
12/08/2024 |
35
|
1,000 | 35.05 | 35.05 | 35 | 0 | 0 | 0 |
09/08/2024 |
35
|
12,600 | 34.60 | 35 | 34.50 | 0 | 0 | 0 |
08/08/2024 |
34.85
|
20,400 | 35 | 35.60 | 34.85 | 0 | 0 | 0 |
07/08/2024 |
35.50
|
1,300 | 35.40 | 35.50 | 35.40 | 0 | 0 | 0 |
06/08/2024 |
35.40
|
3,100 | 36 | 36 | 34.50 | 0 | 0 | 0 |
05/08/2024 |
35.05
|
3,800 | 35.40 | 35.45 | 35 | 0 | 0 | 0 |
02/08/2024 |
35.50
|
13,100 | 35 | 35.50 | 34.40 | 0 | 100 | -0.0 |
01/08/2024 |
35
|
2,400 | 35.05 | 35.05 | 35 | 0 | 0 | 0 |
31/07/2024 |
35
|
300 | 34.10 | 35 | 34.10 | 0 | 0 | 0 |
30/07/2024 |
35.60
|
18,300 | 35.70 | 35.70 | 35 | 0 | 0 | 0 |
29/07/2024 |
35.70
|
1,100 | 35.60 | 35.70 | 35.05 | 0 | 0 | 0 |
26/07/2024 |
36
|
30,900 | 35.20 | 36 | 33.10 | 0 | 0 | 0 |
25/07/2024 |
35.35
|
4,600 | 35 | 36 | 35 | 0 | 0 | 0 |
24/07/2024 |
34.60
|
300 | 35.60 | 35.60 | 34.60 | 0 | 0 | 0 |
23/07/2024 |
35.60
|
9,100 | 35.80 | 35.80 | 35.60 | 0 | 0 | 0 |
22/07/2024 |
35.90
|
6,200 | 35.80 | 36 | 35.80 | 0 | 0 | 0 |
19/07/2024 |
35.80
|
2,400 | 35.60 | 35.80 | 35.50 | 0 | 0 | 0 |
18/07/2024 |
35.60
|
700 | 35.60 | 35.60 | 35.50 | 0 | 0 | 0 |
17/07/2024 |
35.50
|
5,100 | 35.65 | 35.80 | 35.50 | 0 | 0 | 0 |
16/07/2024 |
35.65
|
600 | 35.40 | 35.65 | 35.40 | 0 | 0 | 0 |
15/07/2024 |
35.80
|
7,000 | 36 | 36 | 35.60 | 0 | 0 | 0 |
12/07/2024 |
35.80
|
2,200 | 35.70 | 35.80 | 34 | 0 | 0 | 0 |
11/07/2024 |
35.80
|
8,500 | 35.70 | 35.90 | 35.70 | 0 | 0 | 0 |
10/07/2024 |
35.90
|
9,400 | 35.80 | 36 | 35.60 | 0 | 0 | 0 |
09/07/2024 |
35.80
|
6,100 | 35.80 | 35.80 | 35.50 | 0 | 0 | 0 |
08/07/2024 |
36
|
4,500 | 35.80 | 36 | 35.80 | 0 | 0 | 0 |
05/07/2024 |
35.80
|
1,600 | 35.90 | 36 | 35.55 | 0 | 0 | 0 |
04/07/2024 |
35.80
|
1,900 | 36.55 | 36.55 | 35.80 | 0 | 0 | 0 |
03/07/2024 |
35.80
|
4,000 | 35.80 | 36 | 35.60 | 0 | 0 | 0 |
02/07/2024 |
35.80
|
8,000 | 36 | 36 | 35.60 | 0 | 0 | 0 |
01/07/2024 |
35.55
|
3,700 | 35.80 | 36 | 35.55 | 0 | 0 | 0 |
28/06/2024 |
35.80
|
2,200 | 35.55 | 36 | 35.55 | 0 | 0 | 0 |
27/06/2024 |
35.80
|
2,900 | 35.80 | 35.90 | 35.80 | 0 | 0 | 0 |
26/06/2024 |
35.80
|
2,000 | 35.80 | 35.80 | 35.80 | 0 | 0 | 0 |
25/06/2024 |
35.80
|
4,100 | 35.80 | 35.80 | 35.80 | 0 | 0 | 0 |
24/06/2024 |
35.70
|
15,900 | 35.80 | 36 | 35.70 | 0 | 0 | 0 |
21/06/2024 |
35.80
|
11,800 | 35.80 | 35.90 | 35.60 | 0 | 0 | 0 |
20/06/2024 |
35.80
|
20,100 | 35.70 | 36 | 35.55 | 0 | 0 | 0 |
19/06/2024 |
35.70
|
10,800 | 35.75 | 35.75 | 35.50 | 0 | 0 | 0 |
18/06/2024 |
35.70
|
900 | 35.15 | 35.70 | 35.15 | 0 | 97 | -0.0 |
17/06/2024 |
35
|
6,800 | 35.80 | 36 | 35 | 0 | 0 | 0 |
14/06/2024 |
35.80
|
4,200 | 35.50 | 35.80 | 35.50 | 0 | 0 | 0 |
13/06/2024 |
35.55
|
4,000 | 35.55 | 35.55 | 35.55 | 0 | 0 | 0 |
12/06/2024 |
35.50
|
4,600 | 35.30 | 35.80 | 35.30 | 0 | 0 | 0 |
11/06/2024 |
35.80
|
10,500 | 35.80 | 35.80 | 35.70 | 0 | 0 | 0 |
10/06/2024 |
35.75
|
6,500 | 35.50 | 35.90 | 35.50 | 0 | 0 | 0 |
07/06/2024 |
35.50
|
2,800 | 35.50 | 35.50 | 35.40 | 0 | 0 | 0 |
06/06/2024 |
35.50
|
6,200 | 35.40 | 35.50 | 35.40 | 0 | 0 | 0 |
05/06/2024 |
35.40
|
6,600 | 35.30 | 35.40 | 35.30 | 0 | 0 | 0 |
04/06/2024 |
35.40
|
4,600 | 35.60 | 35.90 | 35.25 | 0 | 16 | -0.0 |
03/06/2024 |
35.60
|
7,700 | 35.60 | 35.80 | 35.60 | 0 | 0 | 0 |
31/05/2024 |
35.50
|
4,000 | 35.25 | 35.50 | 35.25 | 0 | 0 | 0 |
30/05/2024 |
35.25
|
2,100 | 35.20 | 35.30 | 35.20 | 0 | 0 | 0 |
29/05/2024 |
35.25
|
14,000 | 35.30 | 35.70 | 35.25 | 0 | 0 | 0 |
28/05/2024 |
35.30
|
3,100 | 35.25 | 35.80 | 35.25 | 0 | 0 | 0 |
27/05/2024 |
35.25
|
500 | 35.30 | 35.90 | 35.25 | 0 | 0 | 0 |
24/05/2024 |
35.25
|
11,200 | 35.20 | 35.25 | 35.20 | 0 | 0 | 0 |
23/05/2024 |
35.20
|
5,500 | 36.65 | 36.65 | 35 | 0 | 0 | 0 |
22/05/2024 |
35.60
|
2,600 | 36 | 36 | 35.60 | 0 | 0 | 0 |
21/05/2024 |
35.85
|
2,100 | 35.85 | 36 | 35.80 | 0 | 0 | 0 |
20/05/2024 |
35.85
|
3,400 | 35.90 | 35.90 | 35.60 | 0 | 0 | 0 |
17/05/2024 |
35.90
|
11,100 | 35.50 | 36 | 35 | 0 | 0 | 0 |
16/05/2024 |
35.50
|
6,100 | 35.50 | 35.90 | 35 | 0 | 0 | 0 |
15/05/2024 |
36.40
|
8,200 | 36 | 36.40 | 34.55 | 0 | 0 | 0 |
14/05/2024 |
36
|
20,500 | 34.50 | 36 | 32.60 | 0 | 0 | 0 |
13/05/2024 |
34.55
|
17,200 | 34.50 | 34.70 | 34.45 | 0 | 0 | 0 |
10/05/2024 |
34.20
|
9,900 | 34.75 | 34.80 | 33.80 | 0 | 0 | 0 |
09/05/2024 |
34.80
|
26,000 | 33.90 | 34.90 | 33.80 | 0 | 0 | 0 |
08/05/2024 |
33.65
|
12,400 | 33.70 | 33.80 | 33.60 | 0 | 0 | 0 |
07/05/2024 |
33.70
|
8,500 | 33.60 | 33.70 | 33.60 | 0 | 0 | 0 |
06/05/2024 |
33.65
|
10,200 | 33.70 | 33.90 | 33.65 | 0 | 0 | 0 |
03/05/2024 |
33.65
|
17,500 | 33.65 | 34 | 33.50 | 0 | 0 | 0 |
02/05/2024 |
33.60
|
6,300 | 33.60 | 33.60 | 33 | 0 | 0 | 0 |
26/04/2024 |
33.65
|
6,800 | 33.45 | 33.75 | 33.10 | 0 | 0 | 0 |
25/04/2024 |
33.45
|
7,000 | 33.50 | 33.50 | 33.35 | 0 | 0 | 0 |