Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-01) |
-7.45 | -18.84% | 4,266,500 | 3,309 | 0.2 |
31.85
39.55
32
|
2 tháng
(2024-09-04) |
-0.41 | -1.25% | 5,618,100 | -23,891 | -0.9 |
31.85
39.91
32
|
3 tháng
(2024-08-02) |
-0.28 | -0.88% | 6,273,400 | -42,091 | -1.7 |
31.58
39.91
32
|
6 tháng
(2024-05-06) |
-3.93 | -10.90% | 9,540,800 | -26,483 | -0.9 |
31.58
39.91
32
|
12 tháng
(2023-11-06) |
12.35 | 62.49% | 17,786,000 | -800,667 | -22.8 |
19.51
39.91
32
|
24 tháng
(2022-11-11) |
16.34 | 103.70% | 29,444,400 | -950,611 | -25.5 |
13.69
39.91
32
|
36 tháng
(2021-11-16) |
-12.12 | -27.40% | 66,999,900 | -706,777 | -19.1 |
13.69
47.95
32
|
60 tháng
(2019-11-27) |
-2.41 | -6.98% | 190,556,420 | -1,174,927 | -42.0 |
13.69
47.95
32
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
21/05/2024 |
36.60
|
23,400 | 36.43 | 36.84 | 36.43 | 0 | 900 | -0.0 |
20/05/2024 |
36.84
|
29,600 | 36.80 | 36.84 | 36.35 | 1,100 | 0 | 0.0 |
17/05/2024 |
36.80
|
45,800 | 36.11 | 36.84 | 36.11 | 5,700 | 0 | 0.3 |
16/05/2024 |
36.11
|
55,500 | 36.51 | 36.51 | 36.11 | 1,100 | 0 | 0.0 |
15/05/2024 |
36.47
|
150,400 | 37.40 | 37.40 | 36.15 | 2,000 | 0 | 0.1 |
14/05/2024 |
37.00
|
44,500 | 37.57 | 37.69 | 36.80 | 900 | 300 | 0.0 |
13/05/2024 |
37.61
|
104,600 | 37.28 | 38.05 | 37.24 | 300 | 7,100 | -0.3 |
10/05/2024 |
36.84
|
112,600 | 35.91 | 37.16 | 35.62 | 3,000 | 1,400 | 0.1 |
09/05/2024 |
35.70
|
38,100 | 35.70 | 35.91 | 35.62 | 1,900 | 752 | 0.1 |
08/05/2024 |
35.91
|
38,600 | 35.99 | 35.99 | 35.62 | 200 | 400 | -0.0 |
07/05/2024 |
35.87
|
37,600 | 36.39 | 36.39 | 35.62 | 0 | 0 | 0 |
06/05/2024 |
36.03
|
58,100 | 36.27 | 36.43 | 35.79 | 1,400 | 200 | 0.1 |
03/05/2024 |
35.54
|
49,200 | 35.02 | 35.87 | 35.02 | 3,500 | 100 | 0.1 |
02/05/2024 |
35.22
|
22,900 | 34.65 | 35.22 | 34.65 | 4,100 | 0 | 0.2 |
26/04/2024 |
34.65
|
16,500 | 34.73 | 34.73 | 34.49 | 900 | 0 | 0.0 |
25/04/2024 |
34.65
|
12,500 | 34.73 | 35.06 | 34.57 | 1,400 | 0 | 0.1 |
24/04/2024 |
34.94
|
44,000 | 34.73 | 35.06 | 34.49 | 2,600 | 1,000 | 0.1 |
23/04/2024 |
34.25
|
24,600 | 34.25 | 34.81 | 34.25 | 2,800 | 0 | 0.1 |
22/04/2024 |
34.41
|
38,400 | 34.17 | 34.65 | 34.17 | 1,900 | 0 | 0.1 |
19/04/2024 |
34.49
|
66,800 | 35.38 | 35.38 | 33.88 | 0 | 2,200 | -0.1 |
17/04/2024 |
35.50
|
36,700 | 35.46 | 36.43 | 35.30 | 0 | 1,800 | -0.1 |
16/04/2024 |
35.22
|
48,200 | 34.81 | 36.11 | 34.65 | 100 | 9,500 | -0.4 |
15/04/2024 |
34.65
|
80,200 | 35.14 | 37.24 | 34.65 | 600 | 2,600 | -0.1 |
12/04/2024 |
35.14
|
38,000 | 34.94 | 35.18 | 34.77 | 700 | 0 | 0.0 |
11/04/2024 |
34.94
|
66,100 | 34.81 | 35.18 | 34.73 | 0 | 0 | 0 |
10/04/2024 |
35.22
|
55,600 | 34.89 | 35.30 | 34.81 | 1,300 | 0 | 0.1 |
09/04/2024 |
34.73
|
48,800 | 34.85 | 34.94 | 34.57 | 100 | 300 | -0.0 |
08/04/2024 |
34.85
|
52,800 | 35.22 | 35.38 | 34.81 | 600 | 500 | 0.0 |
05/04/2024 |
35.22
|
27,300 | 35.22 | 35.30 | 34.81 | 800 | 200 | 0.0 |
04/04/2024 |
35.46
|
52,100 | 34.81 | 35.62 | 34.65 | 1,800 | 0 | 0.1 |
03/04/2024 |
34.65
|
16,400 | 34.81 | 35.14 | 34.57 | 400 | 0 | 0.0 |
02/04/2024 |
34.81
|
64,200 | 34.81 | 35.26 | 34.41 | 2,400 | 600 | 0.1 |
01/04/2024 |
34.81
|
70,600 | 35.70 | 35.79 | 34.73 | 600 | 0 | 0.0 |
29/03/2024 |
35.70
|
45,700 | 35.83 | 36.43 | 35.62 | 300 | 0 | 0.0 |
28/03/2024 |
35.83
|
82,400 | 36.31 | 36.68 | 35.62 | 300 | 300 | 0.0 |
27/03/2024 |
36.31
|
175,800 | 38.38 | 38.38 | 36.31 | 0 | 0 | 0 |
26/03/2024 |
35.95
|
331,300 | 35.95 | 35.95 | 35.91 | 0 | 0 | 0 |
25/03/2024 |
33.60
|
144,400 | 34.25 | 34.25 | 32.87 | 300 | 100 | 0.0 |
22/03/2024 |
34.25
|
112,900 | 33.80 | 36.15 | 33.80 | 0 | 1,700 | -0.1 |
21/03/2024 |
33.80
|
110,200 | 31.62 | 33.80 | 33.68 | 0 | 0 | 0 |
20/03/2024 |
31.62
|
212,600 | 29.55 | 31.62 | 31.41 | 0 | 14,200 | -0.6 |
19/03/2024 |
29.55
|
45,100 | 29.11 | 29.88 | 29.15 | 0 | 8,800 | -0.3 |
18/03/2024 |
29.11
|
37,800 | 29.15 | 29.23 | 28.34 | 0 | 800 | -0.0 |
15/03/2024 |
29.15
|
49,300 | 29.55 | 29.71 | 28.98 | 0 | 0 | 0 |
14/03/2024 |
29.55
|
67,300 | 30.00 | 30.77 | 29.55 | 0 | 0 | 0 |
13/03/2024 |
30.00
|
50,400 | 29.83 | 30.36 | 29.83 | 0 | 500 | -0.0 |
12/03/2024 |
29.83
|
53,300 | 29.31 | 30.77 | 29.75 | 200 | 3,500 | -0.1 |
11/03/2024 |
29.31
|
122,200 | 28.90 | 30.28 | 28.90 | 2,000 | 11,200 | -0.3 |
08/03/2024 |
28.90
|
83,600 | 28.90 | 29.23 | 28.50 | 3,100 | 100 | 0.1 |
07/03/2024 |
28.90
|
60,000 | 28.46 | 28.90 | 28.46 | 0 | 0 | 0 |
06/03/2024 |
28.46
|
48,800 | 28.74 | 28.74 | 28.34 | 0 | 0 | 0 |
05/03/2024 |
28.74
|
45,800 | 28.58 | 28.90 | 28.58 | 0 | 0 | 0 |
04/03/2024 |
28.58
|
47,000 | 28.78 | 28.90 | 28.50 | 0 | 84 | -0.0 |
01/03/2024 |
28.78
|
110,600 | 28.66 | 28.82 | 28.50 | 0 | 0 | 0 |
29/02/2024 |
28.66
|
44,000 | 28.70 | 28.70 | 28.34 | 0 | 0 | 0 |
28/02/2024 |
28.70
|
60,700 | 28.42 | 28.74 | 28.26 | 700 | 500 | 0.0 |
27/02/2024 |
28.42
|
54,500 | 28.09 | 28.74 | 28.09 | 0 | 3,000 | -0.1 |
26/02/2024 |
28.09
|
137,800 | 28.50 | 28.50 | 28.09 | 0 | 0 | 0 |
23/02/2024 |
28.50
|
60,300 | 28.13 | 28.98 | 28.17 | 500 | 1,000 | -0.0 |
22/02/2024 |
28.13
|
37,700 | 28.34 | 28.42 | 27.97 | 0 | 1,000 | -0.0 |
21/02/2024 |
28.34
|
62,400 | 28.34 | 28.34 | 27.93 | 0 | 0 | 0 |
20/02/2024 |
28.34
|
108,800 | 28.34 | 28.38 | 27.85 | 0 | 0 | 0 |
19/02/2024 |
28.34
|
93,200 | 28.42 | 28.42 | 28.34 | 0 | 500 | -0.0 |
16/02/2024 |
28.42
|
190,900 | 28.34 | 28.46 | 27.81 | 0 | 500 | -0.0 |
15/02/2024 |
28.34
|
134,500 | 28.34 | 28.42 | 27.73 | 3,400 | 0 | 0.1 |
07/02/2024 |
28.34
|
131,200 | 27.77 | 28.46 | 27.77 | 0 | 3,000 | -0.1 |
06/02/2024 |
27.77
|
81,700 | 27.61 | 28.34 | 27.69 | 0 | 3,500 | -0.1 |
05/02/2024 |
27.61
|
531,300 | 25.83 | 27.61 | 25.83 | 0 | 18,000 | -0.6 |
02/02/2024 |
25.83
|
279,600 | 25.71 | 26.31 | 25.26 | 0 | 1,500 | -0.0 |
01/02/2024 |
25.71
|
93,900 | 25.14 | 25.71 | 24.29 | 100 | 4,600 | -0.1 |
31/01/2024 |
25.14
|
159,100 | 24.45 | 25.58 | 24.13 | 0 | 2,500 | -0.1 |
30/01/2024 |
24.45
|
205,900 | 24.29 | 24.45 | 24.05 | 2,000 | 0 | 0.1 |
29/01/2024 |
24.29
|
124,900 | 24.21 | 25.42 | 24.09 | 0 | 2,200 | -0.1 |
26/01/2024 |
24.21
|
471,700 | 22.63 | 24.21 | 22.63 | 0 | 208,000 | -6.2 |
25/01/2024 |
22.63
|
544,200 | 21.17 | 22.63 | 21.17 | 300 | 343,000 | -9.4 |
24/01/2024 |
21.17
|
105,000 | 21.05 | 21.70 | 21.01 | 0 | 25,000 | -0.7 |
23/01/2024 |
21.05
|
24,400 | 21.05 | 21.13 | 21.01 | 0 | 15,000 | -0.4 |
22/01/2024 |
21.05
|
39,600 | 21.01 | 21.29 | 20.97 | 100 | 27,500 | -0.7 |
19/01/2024 |
21.01
|
20,500 | 20.97 | 21.01 | 20.93 | 2,000 | 11,000 | -0.2 |
18/01/2024 |
20.97
|
25,000 | 20.69 | 21.37 | 20.73 | 200 | 2,600 | -0.1 |
17/01/2024 |
20.69
|
6,800 | 20.65 | 20.69 | 20.60 | 0 | 2,000 | -0.1 |
16/01/2024 |
20.65
|
15,100 | 20.60 | 20.69 | 20.52 | 100 | 0 | 0.0 |
15/01/2024 |
20.60
|
18,800 | 21.05 | 21.05 | 20.60 | 100 | 0 | 0.0 |
12/01/2024 |
21.05
|
51,200 | 21.13 | 21.21 | 20.77 | 100 | 600 | -0.0 |
11/01/2024 |
21.13
|
39,300 | 20.81 | 21.37 | 20.89 | 0 | 300 | -0.0 |
10/01/2024 |
20.81
|
12,500 | 20.73 | 21.01 | 20.73 | 0 | 100 | -0.0 |
09/01/2024 |
20.73
|
9,000 | 20.77 | 20.77 | 20.65 | 0 | 200 | -0.0 |
08/01/2024 |
20.77
|
38,900 | 20.44 | 20.93 | 20.65 | 600 | 200 | 0.0 |
05/01/2024 |
20.44
|
30,800 | 20.44 | 20.52 | 20.40 | 600 | 0 | 0.0 |
04/01/2024 |
20.44
|
32,900 | 20.36 | 20.56 | 20.32 | 0 | 0 | 0 |
03/01/2024 |
20.36
|
6,000 | 20.32 | 20.40 | 20.32 | 0 | 0 | 0 |
02/01/2024 |
20.32
|
8,100 | 20.40 | 20.56 | 20.24 | 0 | 0 | 0 |
29/12/2023 |
20.40
|
26,600 | 20.40 | 20.40 | 20.24 | 0 | 0 | 0 |
28/12/2023 |
20.40
|
10,500 | 20.44 | 20.48 | 20.24 | 0 | 0 | 0 |
27/12/2023 |
20.44
|
12,400 | 20.44 | 20.48 | 20.24 | 0 | 0 | 0 |
26/12/2023 |
20.44
|
22,100 | 20.32 | 20.44 | 20.24 | 0 | 0 | 0 |
25/12/2023 |
20.32
|
9,500 | 20.48 | 20.48 | 20.24 | 0 | 0 | 0 |
22/12/2023 |
20.48
|
11,200 | 20.40 | 20.65 | 20.44 | 0 | 0 | 0 |
21/12/2023 |
20.40
|
14,500 | 20.44 | 20.44 | 20.24 | 0 | 0 | 0 |
20/12/2023 |
20.44
|
8,400 | 20.20 | 20.44 | 20.16 | 0 | 2,100 | -0.1 |