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) |
0.30 | 0.85% | 25,600 | -132 | -0.0 |
35.50
35.90
35.80
|
2 tháng
(2024-07-22) |
0.40 | 1.13% | 73,800 | -1,117 | -0.0 |
34.70
35.90
35.80
|
3 tháng
(2024-06-20) |
0.50 | 1.42% | 159,200 | -8,775 | -0.3 |
34.70
35.90
35.80
|
6 tháng
(2024-03-22) |
0.80 | 2.29% | 426,948 | -98,547 | -3.4 |
34.70
35.90
35.80
|
12 tháng
(2023-09-25) |
0.80 | 2.29% | 1,947,344 | -369,343 | -12.8 |
34.70
37
35.80
|
24 tháng
(2022-09-29) |
-5.11 | -12.49% | 10,730,751 | -3,721,575 | -133.1 |
32.09
40.91
35.80
|
36 tháng
(2021-10-04) |
-171.02 | -82.69% | 89,127,272 | -5,295,096 | -313.7 |
32.09
251.82
35.80
|
60 tháng
(2020-06-19) |
31.94 | 828.24% | 238,059,535 | 384,993 | 881.0 |
3.86
251.82
35.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
18/09/2024 |
35.80
|
400 | 36 | 36 | 35.80 | 0 | 0 | 0 |
17/09/2024 |
35.80
|
1,200 | 36 | 36 | 35.80 | 0 | 0 | 0 |
16/09/2024 |
35.90
|
1,700 | 36 | 36 | 35.80 | 0 | 0 | 0 |
13/09/2024 |
35.80
|
600 | 35.90 | 35.90 | 35.80 | 0 | 32 | -0.0 |
12/09/2024 |
35.70
|
200 | 36 | 36 | 35.70 | 0 | 0 | 0 |
11/09/2024 |
35.80
|
700 | 36 | 36 | 35.80 | 0 | 0 | 0 |
10/09/2024 |
35.80
|
500 | 36 | 36 | 35.70 | 0 | 0 | 0 |
09/09/2024 |
35.80
|
500 | 36 | 36 | 35.80 | 0 | 0 | 0 |
06/09/2024 |
35.80
|
1,500 | 35.90 | 35.90 | 35.80 | 0 | 0 | 0 |
05/09/2024 |
35.80
|
2,600 | 35.90 | 35.90 | 35.70 | 0 | 100 | -0.0 |
04/09/2024 |
35.90
|
100 | 35.90 | 35.90 | 35.90 | 0 | 0 | 0 |
30/08/2024 |
35.70
|
1,700 | 35.80 | 35.80 | 35.60 | 0 | 0 | 0 |
29/08/2024 |
35.60
|
1,200 | 35.60 | 35.80 | 35.60 | 0 | 0 | 0 |
28/08/2024 |
35.60
|
1,600 | 35.90 | 35.90 | 35.60 | 0 | 0 | 0 |
27/08/2024 |
35.70
|
2,400 | 35.90 | 35.90 | 35.60 | 0 | 0 | 0 |
26/08/2024 |
35.70
|
100 | 35.70 | 35.70 | 35.70 | 0 | 0 | 0 |
23/08/2024 |
35.50
|
2,200 | 35.70 | 35.70 | 35.40 | 0 | 0 | 0 |
22/08/2024 |
35.60
|
500 | 35.70 | 35.70 | 35.50 | 0 | 0 | 0 |
21/08/2024 |
35.50
|
3,500 | 35.80 | 35.80 | 35.40 | 0 | 0 | 0 |
20/08/2024 |
35.60
|
1,300 | 35.70 | 35.70 | 35.50 | 0 | 0 | 0 |
19/08/2024 |
35.50
|
1,100 | 35.70 | 35.70 | 35.50 | 0 | 0 | 0 |
16/08/2024 |
35.50
|
2,300 | 35.50 | 35.50 | 35.20 | 0 | 200 | -0.0 |
15/08/2024 |
35.30
|
800 | 35.30 | 35.30 | 35.10 | 0 | 0 | 0 |
14/08/2024 |
35.10
|
200 | 35.30 | 35.30 | 35.10 | 0 | 0 | 0 |
13/08/2024 |
35.10
|
700 | 34.90 | 35.10 | 34.90 | 0 | 0 | 0 |
12/08/2024 |
35
|
5,100 | 34.90 | 35.10 | 34.90 | 0 | 251 | -0.0 |
09/08/2024 |
35
|
8,500 | 34.80 | 35 | 34.20 | 0 | 0 | 0 |
08/08/2024 |
34.80
|
2,400 | 35.10 | 35.10 | 34.80 | 0 | 122 | -0.0 |
07/08/2024 |
34.90
|
500 | 35 | 35 | 34.90 | 0 | 0 | 0 |
06/08/2024 |
34.80
|
1,500 | 34.90 | 34.90 | 34.70 | 0 | 0 | 0 |
05/08/2024 |
34.70
|
9,600 | 35.30 | 35.30 | 34.70 | 0 | 0 | 0 |
02/08/2024 |
35.10
|
1,300 | 35.30 | 35.30 | 35.10 | 0 | 0 | 0 |
01/08/2024 |
35.10
|
3,700 | 35.50 | 35.50 | 35.10 | 0 | 0 | 0 |
31/07/2024 |
35.30
|
300 | 35.60 | 35.60 | 35.30 | 0 | 0 | 0 |
30/07/2024 |
35.40
|
1,400 | 35.80 | 35.80 | 35.40 | 0 | 0 | 0 |
29/07/2024 |
35.60
|
200 | 35.80 | 35.80 | 35.60 | 0 | 0 | 0 |
26/07/2024 |
35.60
|
1,000 | 35.70 | 35.70 | 35.60 | 0 | 0 | 0 |
25/07/2024 |
35.50
|
2,700 | 35.70 | 35.70 | 35.50 | 0 | 0 | 0 |
24/07/2024 |
35.50
|
900 | 35.60 | 35.60 | 35.40 | 0 | 0 | 0 |
23/07/2024 |
35.40
|
4,800 | 35.60 | 35.60 | 35.30 | 0 | 412 | -0.0 |
22/07/2024 |
35.40
|
300 | 35.40 | 35.40 | 35.40 | 0 | 0 | 0 |
19/07/2024 |
35.20
|
300 | 35.50 | 35.50 | 35.20 | 0 | 0 | 0 |
18/07/2024 |
35.30
|
1,100 | 35.60 | 35.60 | 35.30 | 0 | 0 | 0 |
17/07/2024 |
35.40
|
3,500 | 35.60 | 35.60 | 35.20 | 0 | 100 | -0.0 |
16/07/2024 |
35.40
|
900 | 35.20 | 35.40 | 35.20 | 0 | 0 | 0 |
15/07/2024 |
35.30
|
6,300 | 35.50 | 35.50 | 35 | 0 | 200 | -0.0 |
12/07/2024 |
35.40
|
2,300 | 35.50 | 35.50 | 35.30 | 0 | 100 | -0.0 |
11/07/2024 |
35.40
|
6,200 | 35.60 | 35.70 | 35.40 | 0 | 1,626 | -0.1 |
10/07/2024 |
35.50
|
3,700 | 35.60 | 35.70 | 35.40 | 0 | 515 | -0.0 |
09/07/2024 |
35.60
|
23,600 | 35.30 | 35.80 | 35.30 | 0 | 1,217 | -0.0 |
08/07/2024 |
35.20
|
500 | 35.20 | 35.20 | 35.10 | 0 | 0 | 0 |
05/07/2024 |
35.10
|
6,900 | 35.50 | 35.50 | 35 | 0 | 100 | -0.0 |
04/07/2024 |
35.30
|
200 | 35.40 | 35.40 | 35.30 | 0 | 0 | 0 |
03/07/2024 |
35.20
|
1,800 | 35.10 | 35.30 | 35.10 | 0 | 100 | 0 |
02/07/2024 |
35.10
|
4,400 | 35 | 35.20 | 35 | 0 | 100 | -0.0 |
01/07/2024 |
35
|
2,800 | 35.10 | 35.10 | 34.90 | 0 | 100 | -0.0 |
28/06/2024 |
34.90
|
5,600 | 35.20 | 35.20 | 34.90 | 0 | 3,100 | -0.1 |
27/06/2024 |
35
|
2,700 | 35.40 | 35.40 | 34.90 | 0 | 100 | -0.0 |
26/06/2024 |
35.20
|
200 | 35.30 | 35.30 | 35.20 | 0 | 0 | 0 |
25/06/2024 |
35.10
|
1,700 | 35.30 | 35.30 | 35.10 | 0 | 400 | -0.0 |
24/06/2024 |
35.10
|
5,100 | 35.40 | 35.40 | 35 | 0 | 100 | -0.0 |
21/06/2024 |
35.20
|
2,700 | 35.40 | 35.40 | 35.20 | 0 | 0 | 0 |
20/06/2024 |
35.30
|
2,900 | 35.40 | 35.40 | 35.10 | 400 | 200 | 0.0 |
19/06/2024 |
35.20
|
2,600 | 35.50 | 35.50 | 35.10 | 0 | 100 | -0.0 |
18/06/2024 |
35.30
|
2,700 | 35.50 | 35.50 | 35.30 | 0 | 100 | -0.0 |
17/06/2024 |
35.30
|
800 | 35.40 | 35.40 | 35.30 | 0 | 0 | 0 |
14/06/2024 |
35.20
|
5,000 | 34.90 | 35.20 | 34.90 | 0 | 200 | -0.0 |
13/06/2024 |
34.80
|
1,200 | 34.90 | 34.90 | 34.80 | 0 | 0 | 0 |
12/06/2024 |
34.80
|
25,600 | 34.80 | 35 | 34.60 | 100 | 23,700 | -0.8 |
11/06/2024 |
34.70
|
1,400 | 34.90 | 34.90 | 34.60 | 0 | 700 | -0.0 |
10/06/2024 |
34.80
|
5,900 | 34.90 | 34.90 | 34.70 | 0 | 4,800 | -0.2 |
07/06/2024 |
34.80
|
3,000 | 34.90 | 34.90 | 34.80 | 0 | 0 | 0 |
06/06/2024 |
34.80
|
7,500 | 35 | 35 | 34.70 | 0 | 1,700 | -0.1 |
05/06/2024 |
35
|
9,000 | 35.30 | 35.30 | 34.90 | 0 | 2,200 | -0.1 |
04/06/2024 |
35.20
|
11,600 | 35.40 | 35.40 | 35.10 | 0 | 3,480 | -0.1 |
03/06/2024 |
35.30
|
5,100 | 35.50 | 35.60 | 35.30 | 0 | 700 | -0.0 |
31/05/2024 |
35.30
|
6,600 | 35.50 | 35.50 | 35.20 | 0 | 0 | 0 |
30/05/2024 |
35.40
|
6,600 | 35.60 | 35.60 | 35.30 | 0 | 100 | -0.0 |
29/05/2024 |
35.70
|
5,900 | 35.80 | 36 | 35.20 | 0 | 0 | 0 |
28/05/2024 |
35.70
|
3,900 | 35.70 | 35.70 | 35.50 | 0 | 253 | -0.0 |
27/05/2024 |
35.60
|
400 | 35.60 | 35.60 | 35.60 | 0 | 0 | 0 |
24/05/2024 |
35.50
|
1,900 | 35.60 | 35.70 | 35.50 | 0 | 0 | 0 |
23/05/2024 |
35.50
|
2,200 | 35.60 | 35.60 | 35.40 | 0 | 0 | 0 |
22/05/2024 |
35.50
|
2,200 | 35.80 | 35.80 | 35.50 | 0 | 100 | -0.0 |
21/05/2024 |
35.70
|
1,900 | 35.80 | 35.80 | 35.60 | 0 | 100 | -0.0 |
20/05/2024 |
35.70
|
2,600 | 35.90 | 35.90 | 35.70 | 0 | 200 | -0.0 |
17/05/2024 |
35.80
|
900 | 35.70 | 35.80 | 35.70 | 0 | 0 | 0 |
16/05/2024 |
35.60
|
2,400 | 35.80 | 35.80 | 35.60 | 0 | 100 | -0.0 |
15/05/2024 |
35.70
|
2,300 | 35.90 | 35.90 | 35.70 | 0 | 100 | -0.0 |
14/05/2024 |
35.80
|
1,103 | 35.80 | 35.80 | 35.80 | 0 | 0 | 0 |
13/05/2024 |
35.70
|
2,360 | 35.90 | 35.90 | 35.80 | 0 | 200 | -0.0 |
10/05/2024 |
35.80
|
3,250 | 36 | 36.10 | 35.80 | 0 | 100 | -0.0 |
09/05/2024 |
35.90
|
1,063 | 36 | 36.10 | 36 | 0 | 0 | 0 |
08/05/2024 |
35.90
|
12,400 | 35.70 | 36.20 | 35.70 | 0 | 700 | -0.0 |
07/05/2024 |
35.60
|
2,428 | 35.60 | 35.60 | 35.50 | 0 | 100 | -0.0 |
06/05/2024 |
35.50
|
2,200 | 35.50 | 35.50 | 35.40 | 0 | 100 | 0 |
03/05/2024 |
35.40
|
1,760 | 35.60 | 35.60 | 35.40 | 100 | 0 | 0.0 |
02/05/2024 |
35.50
|
2,140 | 35.40 | 35.50 | 35.30 | 0 | 0 | 0 |
26/04/2024 |
35.30
|
1,260 | 35.40 | 35.40 | 35.30 | 0 | 0 | 0 |
25/04/2024 |
35.30
|
2,061 | 35.40 | 35.40 | 35.30 | 0 | 0 | 0 |