Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-04-19) |
-0.20 | -0.49% | 350,612 | 0 | 0 |
40
40.90
40.40
|
2 tháng
(2024-03-19) |
-0.10 | -0.25% | 772,512 | 1,000 | 0.0 |
40
40.90
40.40
|
3 tháng
(2024-02-19) |
-0.20 | -0.49% | 1,324,234 | 1,000 | 0.0 |
40
40.90
40.40
|
6 tháng
(2023-11-20) |
0.20 | 0.50% | 2,857,201 | 1,000 | 0.0 |
40
41.70
40.40
|
12 tháng
(2023-05-24) |
0.80 | 2.02% | 4,732,049 | 2,000 | 0.1 |
38.50
42.80
40.40
|
24 tháng
(2022-05-30) |
-45.10 | -52.75% | 21,582,653 | 2,000 | 0.1 |
36.70
89
40.40
|
36 tháng
(2021-10-06) |
-6.40 | -13.68% | 44,300,078 | 2,000 | 0.1 |
36.70
124.50
40.40
|
60 tháng
(2021-10-06) |
-6.40 | -13.68% | 44,300,078 | 2,000 | 0.1 |
36.70
124.50
40.40
|
STT | Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
#101 | 15/12/2023 |
41.30
-0.10
|
23,100 | 41.40 | 41.40 | 41.20 | 0 | 0 | 0 |
#102 | 14/12/2023 |
41.40
-0.20
|
24,600 | 41.60 | 41.60 | 41.40 | 0 | 0 | 0 |
#103 | 13/12/2023 |
41.60
0.10
|
21,900 | 41.50 | 41.70 | 41.50 | 0 | 0 | 0 |
#104 | 12/12/2023 |
41.50
0.20
|
19,520 | 41.30 | 41.60 | 41.30 | 0 | 0 | 0 |
#105 | 11/12/2023 |
41.30
0
|
12,800 | 41.30 | 41.40 | 41.10 | 0 | 0 | 0 |
#106 | 08/12/2023 |
41.30
0.30
|
18,100 | 41 | 41.40 | 40.90 | 0 | 0 | 0 |
#107 | 07/12/2023 |
41
0
|
19,700 | 41 | 41.10 | 40.70 | 0 | 0 | 0 |
#108 | 06/12/2023 |
41
0.20
|
17,400 | 40.80 | 41.10 | 40.80 | 0 | 0 | 0 |
#109 | 05/12/2023 |
40.80
0
|
18,200 | 40.80 | 40.90 | 40.70 | 0 | 0 | 0 |
#110 | 04/12/2023 |
40.80
0.30
|
20,600 | 40.50 | 40.90 | 40.30 | 0 | 0 | 0 |
#111 | 01/12/2023 |
40.50
-0.20
|
19,600 | 40.70 | 40.90 | 40 | 0 | 0 | 0 |
#112 | 30/11/2023 |
40.70
0
|
17,800 | 40.70 | 40.90 | 40.50 | 0 | 0 | 0 |
#113 | 29/11/2023 |
40.70
0.30
|
18,300 | 40.40 | 40.80 | 40.10 | 0 | 0 | 0 |
#114 | 28/11/2023 |
40.40
0.10
|
15,200 | 40.30 | 40.40 | 40.10 | 0 | 0 | 0 |
#115 | 27/11/2023 |
40.30
-0.10
|
20,800 | 40.40 | 40.40 | 40.20 | 0 | 0 | 0 |
#116 | 24/11/2023 |
40.40
-0.20
|
15,705 | 40.60 | 40.60 | 40.40 | 0 | 0 | 0 |
#117 | 23/11/2023 |
40.60
0.30
|
18,300 | 40.30 | 40.60 | 40.30 | 0 | 0 | 0 |
#118 | 22/11/2023 |
40.30
-0.10
|
19,600 | 40.40 | 40.50 | 40.20 | 0 | 0 | 0 |
#119 | 21/11/2023 |
40.40
0.20
|
16,900 | 40.20 | 40.50 | 40.20 | 0 | 0 | 0 |
#120 | 20/11/2023 |
40.20
0.10
|
19,500 | 40 | 40.20 | 39.80 | 0 | 0 | 0 |
#121 | 17/11/2023 |
40.10
-0.20
|
13,803 | 40.30 | 40.40 | 40.10 | 0 | 0 | 0 |
#122 | 16/11/2023 |
40.30
-0.20
|
20,500 | 40.40 | 40.50 | 40.20 | 0 | 0 | 0 |
#123 | 15/11/2023 |
40.50
0.10
|
18,200 | 40.60 | 40.60 | 40.40 | 0 | 0 | 0 |
#124 | 14/11/2023 |
40.40
0.10
|
19,900 | 40.40 | 40.70 | 40.30 | 0 | 0 | 0 |
#125 | 13/11/2023 |
40.30
-0.30
|
21,300 | 40.30 | 40.60 | 40.20 | 0 | 0 | 0 |
#126 | 10/11/2023 |
40.60
-0.10
|
22,700 | 40.30 | 40.80 | 40.30 | 0 | 0 | 0 |
#127 | 09/11/2023 |
40.70
0.80
|
23,000 | 39.90 | 40.90 | 39.90 | 0 | 0 | 0 |
#128 | 08/11/2023 |
39.90
-0.50
|
22,800 | 40.40 | 40.40 | 38.30 | 0 | 0 | 0 |
#129 | 07/11/2023 |
40.40
-0.50
|
18,400 | 40.90 | 40.90 | 40.30 | 0 | 0 | 0 |
#130 | 06/11/2023 |
40.90
0.90
|
26,200 | 39.90 | 40.90 | 39.60 | 0 | 0 | 0 |
#131 | 03/11/2023 |
40
-0.20
|
23,600 | 40.10 | 40.10 | 39.90 | 0 | 0 | 0 |
#132 | 02/11/2023 |
40.20
-0.20
|
21,100 | 40.30 | 40.30 | 40 | 0 | 0 | 0 |
#133 | 01/11/2023 |
40.40
0.40
|
20,200 | 39.50 | 40.50 | 39.50 | 0 | 0 | 0 |
#134 | 31/10/2023 |
40
0
|
19,700 | 39.90 | 40 | 39.40 | 0 | 0 | 0 |
#135 | 30/10/2023 |
40
0
|
18,400 | 39.90 | 40 | 39.40 | 0 | 0 | 0 |
#136 | 27/10/2023 |
40
0.10
|
19,600 | 39.90 | 40.20 | 39.90 | 0 | 0 | 0 |
#137 | 26/10/2023 |
39.90
-0.20
|
18,000 | 40 | 40 | 39.80 | 0 | 0 | 0 |
#138 | 25/10/2023 |
40.10
-0.10
|
17,400 | 40.20 | 40.20 | 40 | 0 | 0 | 0 |
#139 | 24/10/2023 |
40.20
0.30
|
16,600 | 39.90 | 40.20 | 39.90 | 0 | 0 | 0 |
#140 | 23/10/2023 |
39.90
-0.20
|
12,700 | 40.10 | 40.30 | 39.80 | 0 | 0 | 0 |
#141 | 20/10/2023 |
40.10
0.30
|
12,900 | 39.80 | 40.20 | 39.80 | 0 | 0 | 0 |
#142 | 19/10/2023 |
39.80
-0.70
|
14,300 | 40.50 | 40.50 | 38.90 | 0 | 0 | 0 |
#143 | 18/10/2023 |
40.50
-0.20
|
12,900 | 40.70 | 40.80 | 40.50 | 0 | 0 | 0 |
#144 | 17/10/2023 |
40.70
0.10
|
13,800 | 40.60 | 40.70 | 40.20 | 0 | 0 | 0 |
#145 | 16/10/2023 |
40.60
-0.10
|
13,600 | 40.70 | 41 | 40.60 | 0 | 0 | 0 |
#146 | 13/10/2023 |
40.70
-0.50
|
13,300 | 40.90 | 40.90 | 40.60 | 0 | 0 | 0 |
#147 | 12/10/2023 |
41.20
0.90
|
13,700 | 42.20 | 42.20 | 40.80 | 0 | 0 | 0 |
#148 | 11/10/2023 |
40.30
-0.20
|
12,100 | 40.50 | 40.50 | 40.20 | 0 | 0 | 0 |
#149 | 10/10/2023 |
40.50
0.20
|
17,744 | 40.30 | 40.60 | 40.30 | 0 | 0 | 0 |
#150 | 09/10/2023 |
40.30
0.30
|
15,100 | 40 | 40.40 | 40 | 0 | 0 | 0 |
#151 | 06/10/2023 |
40
0
|
10,500 | 40 | 40.20 | 39.70 | 0 | 0 | 0 |
#152 | 05/10/2023 |
40
-0.20
|
15,000 | 40.20 | 40.40 | 40 | 0 | 0 | 0 |
#153 | 04/10/2023 |
40.20
0.20
|
12,100 | 40 | 40.30 | 39.80 | 0 | 0 | 0 |
#154 | 03/10/2023 |
40
-0.70
|
11,400 | 40.60 | 40.60 | 40 | 1,000 | 0 | 0.0 |
#155 | 02/10/2023 |
40.70
0.40
|
15,900 | 40.30 | 40.80 | 40.30 | 0 | 0 | 0 |
#156 | 29/09/2023 |
40.30
0.20
|
13,800 | 40.10 | 40.40 | 40.10 | 0 | 0 | 0 |
#157 | 28/09/2023 |
40.10
0.10
|
14,600 | 39.70 | 40.20 | 39.60 | 0 | 0 | 0 |
#158 | 27/09/2023 |
40
0
|
14,100 | 40 | 40.30 | 39.20 | 0 | 0 | 0 |
#159 | 26/09/2023 |
40
0
|
15,400 | 40.10 | 40.20 | 39.80 | 0 | 0 | 0 |
#160 | 25/09/2023 |
40
0.40
|
11,200 | 39.60 | 40 | 39.50 | 0 | 0 | 0 |
#161 | 22/09/2023 |
39.60
-1.20
|
15,000 | 40.80 | 40.80 | 39.60 | 0 | 0 | 0 |
#162 | 21/09/2023 |
40.80
0.20
|
12,200 | 40.60 | 40.90 | 40.60 | 0 | 0 | 0 |
#163 | 20/09/2023 |
40.60
0.20
|
14,128 | 40.40 | 40.60 | 40.20 | 0 | 0 | 0 |
#164 | 19/09/2023 |
40.40
0.10
|
13,600 | 40.30 | 40.50 | 40.20 | 0 | 0 | 0 |
#165 | 18/09/2023 |
40.30
-0.20
|
17,300 | 40.50 | 40.50 | 40.20 | 0 | 0 | 0 |
#166 | 15/09/2023 |
40.50
0.80
|
15,601 | 39.80 | 40.60 | 39.80 | 0 | 0 | 0 |
#167 | 14/09/2023 |
39.70
-0.30
|
10,800 | 40 | 40 | 39.30 | 0 | 0 | 0 |
#168 | 13/09/2023 |
40
-0.30
|
12,206 | 40.20 | 40.20 | 39.90 | 0 | 0 | 0 |
#169 | 12/09/2023 |
40.30
0
|
14,300 | 40.30 | 40.70 | 40.10 | 0 | 0 | 0 |
#170 | 11/09/2023 |
40.30
0.30
|
13,302 | 40.10 | 40.40 | 40.10 | 0 | 0 | 0 |
#171 | 08/09/2023 |
40
-0.50
|
13,403 | 40.50 | 40.50 | 39.80 | 0 | 0 | 0 |
#172 | 07/09/2023 |
40.50
-0.30
|
12,100 | 40.80 | 41.20 | 40.50 | 0 | 0 | 0 |
#173 | 06/09/2023 |
40.80
0
|
10,562 | 40.80 | 41.10 | 40.70 | 0 | 0 | 0 |
#174 | 05/09/2023 |
40.80
0.60
|
14,400 | 40.20 | 40.80 | 39.50 | 0 | 0 | 0 |
#175 | 31/08/2023 |
40.20
0.10
|
11,900 | 40.10 | 40.40 | 40.10 | 0 | 0 | 0 |
#176 | 30/08/2023 |
40.10
-0.20
|
11,900 | 40.30 | 40.30 | 40 | 0 | 0 | 0 |
#177 | 29/08/2023 |
40.30
0.20
|
13,405 | 40.10 | 40.60 | 40.10 | 0 | 0 | 0 |
#178 | 28/08/2023 |
40.10
-0.20
|
12,902 | 40.30 | 40.50 | 40.10 | 0 | 0 | 0 |
#179 | 25/08/2023 |
40.30
-0.20
|
14,900 | 40.50 | 40.70 | 40.20 | 0 | 0 | 0 |
#180 | 24/08/2023 |
40.50
0.10
|
14,119 | 40.40 | 40.60 | 40.30 | 0 | 0 | 0 |
#181 | 23/08/2023 |
40.40
0.10
|
13,800 | 40.30 | 40.50 | 40.10 | 0 | 0 | 0 |
#182 | 22/08/2023 |
40.30
0.30
|
13,100 | 40 | 40.50 | 39.50 | 0 | 0 | 0 |
#183 | 21/08/2023 |
40
0.10
|
11,700 | 40 | 40.20 | 38.90 | 0 | 0 | 0 |
#184 | 18/08/2023 |
39.90
-0.20
|
13,100 | 40.20 | 40.20 | 39.70 | 0 | 0 | 0 |
#185 | 17/08/2023 |
40.10
-0.70
|
13,805 | 40.70 | 40.70 | 39.60 | 0 | 0 | 0 |
#186 | 16/08/2023 |
40.80
0
|
14,105 | 40.80 | 41 | 40.60 | 0 | 0 | 0 |
#187 | 15/08/2023 |
40.80
-0.10
|
13,135 | 41 | 41.10 | 40.80 | 0 | 0 | 0 |
#188 | 14/08/2023 |
40.90
0.20
|
15,901 | 40.70 | 41.20 | 40.70 | 0 | 0 | 0 |
#189 | 11/08/2023 |
40.70
0.60
|
14,900 | 40.20 | 40.80 | 39.90 | 0 | 0 | 0 |
#190 | 10/08/2023 |
40.10
0
|
14,600 | 40.10 | 40.50 | 40.10 | 0 | 0 | 0 |
#191 | 09/08/2023 |
40.10
0
|
13,400 | 40.30 | 40.30 | 39.90 | 0 | 0 | 0 |
#192 | 08/08/2023 |
40.10
0.20
|
13,100 | 39.90 | 40.10 | 39.90 | 0 | 0 | 0 |
#193 | 07/08/2023 |
39.90
-0.70
|
14,045 | 40.40 | 40.40 | 39 | 0 | 0 | 0 |
#194 | 04/08/2023 |
40.60
0.30
|
14,330 | 40.30 | 40.60 | 40 | 0 | 0 | 0 |
#195 | 03/08/2023 |
40.30
-0.10
|
14,300 | 40.40 | 40.60 | 40.30 | 0 | 0 | 0 |
#196 | 02/08/2023 |
40.40
0.20
|
15,630 | 40.30 | 40.50 | 40.10 | 0 | 0 | 0 |
#197 | 01/08/2023 |
40.20
-0.60
|
16,300 | 40.80 | 40.90 | 39 | 0 | 0 | 0 |
#198 | 31/07/2023 |
40.80
-0.10
|
13,901 | 41 | 41.10 | 40.70 | 0 | 0 | 0 |
#199 | 28/07/2023 |
40.90
0.30
|
16,200 | 40.60 | 41 | 40.60 | 0 | 0 | 0 |
#200 | 27/07/2023 |
40.60
0.60
|
13,510 | 40 | 40.60 | 40 | 0 | 0 | 0 |