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) |
-2.10 | -3.11% | 119,900 | 0 | 0 |
65
68.10
65.40
|
2 tháng
(2024-09-04) |
-4.10 | -5.90% | 337,300 | 0 | 0 |
65
69.60
65.40
|
3 tháng
(2024-08-02) |
-4 | -5.76% | 592,300 | 0 | 0 |
65
72.50
65.40
|
6 tháng
(2024-05-06) |
-3.57 | -5.18% | 2,469,100 | 0 | 0 |
65
95
65.40
|
12 tháng
(2023-11-06) |
27.51 | 72.62% | 5,841,775 | 0 | 0 |
36.82
95
65.40
|
24 tháng
(2022-11-11) |
52.77 | 417.87% | 8,386,836 | -7,700 | -0.2 |
12.63
95
65.40
|
36 tháng
(2021-11-16) |
48.84 | 294.83% | 11,105,782 | -39,900 | -0.9 |
12.53
95
65.40
|
60 tháng
(2019-11-27) |
58.45 | 841.34% | 13,626,453 | 15,900 | 0.6 |
6.30
95
65.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/12/2023 |
39.63
|
9,103 | 38.66 | 39.63 | 37.50 | 0 | 0 | 0 |
18/12/2023 |
38.95
|
5,037 | 39.83 | 39.83 | 38.86 | 0 | 0 | 0 |
15/12/2023 |
39.44
|
3,500 | 39.44 | 39.44 | 39.44 | 0 | 0 | 0 |
14/12/2023 |
40.12
|
2,800 | 40.31 | 40.80 | 39.25 | 0 | 0 | 0 |
13/12/2023 |
39.73
|
5,300 | 39.63 | 40.22 | 39.63 | 0 | 0 | 0 |
12/12/2023 |
39.63
|
200 | 40.41 | 40.41 | 39.63 | 0 | 0 | 0 |
11/12/2023 |
40.22
|
4 | 39.54 | 40.22 | 39.54 | 0 | 0 | 0 |
08/12/2023 |
40.61
|
16,100 | 40.31 | 42.45 | 39.83 | 0 | 0 | 0 |
07/12/2023 |
40.12
|
23,952 | 40.80 | 41.58 | 39.83 | 0 | 0 | 0 |
06/12/2023 |
41.58
|
101 | 41.58 | 41.58 | 41.58 | 0 | 0 | 0 |
05/12/2023 |
41.48
|
34,031 | 41.77 | 42.16 | 40.80 | 0 | 0 | 0 |
04/12/2023 |
42.26
|
26,800 | 41.77 | 42.74 | 41.77 | 0 | 0 | 0 |
01/12/2023 |
42.65
|
4,802 | 43.23 | 44.59 | 42.16 | 0 | 0 | 0 |
30/11/2023 |
42.65
|
41,347 | 42.74 | 43.13 | 41.77 | 0 | 0 | 0 |
29/11/2023 |
41.77
|
23,706 | 41.77 | 42.65 | 41.77 | 0 | 0 | 0 |
28/11/2023 |
41.77
|
610 | 41.77 | 41.77 | 41.29 | 0 | 0 | 0 |
27/11/2023 |
42.16
|
4,700 | 41.77 | 43.71 | 41.09 | 0 | 0 | 0 |
24/11/2023 |
42.26
|
5,034 | 43.13 | 43.13 | 40.90 | 0 | 0 | 0 |
23/11/2023 |
43.13
|
18,003 | 42.26 | 43.81 | 42.26 | 0 | 0 | 0 |
22/11/2023 |
42.55
|
45,310 | 40.80 | 43.23 | 40.80 | 0 | 0 | 0 |
21/11/2023 |
40.99
|
30,125 | 40.22 | 42.35 | 39.83 | 0 | 0 | 0 |
20/11/2023 |
39.73
|
4,737 | 40.22 | 40.22 | 38.86 | 0 | 0 | 0 |
17/11/2023 |
39.44
|
26,500 | 39.34 | 40.31 | 38.76 | 0 | 0 | 0 |
16/11/2023 |
38.86
|
13,048 | 40.22 | 40.22 | 38.76 | 0 | 0 | 0 |
15/11/2023 |
39.34
|
8,624 | 39.83 | 41.29 | 39.15 | 0 | 0 | 0 |
14/11/2023 |
39.34
|
22,058 | 39.34 | 39.83 | 38.76 | 0 | 0 | 0 |
13/11/2023 |
39.34
|
25,504 | 38.27 | 39.83 | 37.79 | 0 | 0 | 0 |
10/11/2023 |
38.08
|
22,800 | 37.89 | 38.37 | 37.30 | 0 | 0 | 0 |
09/11/2023 |
37.89
|
34,001 | 37.89 | 38.27 | 36.91 | 0 | 0 | 0 |
08/11/2023 |
37.01
|
4,470 | 36.53 | 37.50 | 36.33 | 0 | 0 | 0 |
07/11/2023 |
36.82
|
900 | 37.40 | 38.18 | 36.82 | 0 | 0 | 0 |
06/11/2023 |
37.89
|
1,200 | 37.59 | 38.66 | 37.40 | 0 | 0 | 0 |
03/11/2023 |
37.59
|
18,800 | 38.18 | 38.76 | 36.72 | 0 | 0 | 0 |
02/11/2023 |
38.18
|
33,000 | 36.53 | 38.37 | 35.94 | 0 | 0 | 0 |
01/11/2023 |
36.53
|
7,100 | 36.82 | 36.82 | 35.85 | 0 | 0 | 0 |
31/10/2023 |
36.82
|
17,100 | 36.82 | 37.40 | 36.43 | 0 | 0 | 0 |
30/10/2023 |
36.82
|
6,300 | 36.91 | 37.89 | 36.82 | 0 | 0 | 0 |
27/10/2023 |
36.91
|
4,300 | 38.66 | 38.66 | 36.91 | 0 | 0 | 0 |
26/10/2023 |
38.66
|
23,900 | 38.66 | 39.25 | 36.04 | 0 | 0 | 0 |
25/10/2023 |
38.66
|
3,100 | 39.63 | 39.63 | 38.66 | 0 | 0 | 0 |
24/10/2023 |
39.63
|
15,800 | 39.34 | 39.63 | 38.86 | 0 | 0 | 0 |
23/10/2023 |
39.34
|
12,700 | 38.76 | 41.48 | 38.76 | 0 | 0 | 0 |
20/10/2023 |
38.76
|
3,700 | 38.27 | 39.73 | 37.89 | 0 | 0 | 0 |
19/10/2023 |
38.27
|
10,400 | 39.73 | 39.73 | 38.27 | 0 | 0 | 0 |
18/10/2023 |
39.73
|
9,500 | 40.12 | 40.12 | 38.86 | 0 | 0 | 0 |
17/10/2023 |
40.12
|
2,700 | 39.93 | 40.22 | 39.44 | 0 | 0 | 0 |
16/10/2023 |
39.93
|
16,600 | 40.70 | 40.70 | 39.15 | 0 | 0 | 0 |
13/10/2023 |
40.70
|
18,000 | 40.31 | 40.80 | 38.66 | 0 | 0 | 0 |
12/10/2023 |
40.31
|
8,700 | 40.80 | 40.80 | 39.63 | 0 | 0 | 0 |
11/10/2023 |
40.80
|
5,500 | 39.83 | 40.80 | 39.63 | 0 | 0 | 0 |
10/10/2023 |
39.83
|
31,600 | 39.83 | 41.58 | 39.54 | 0 | 0 | 0 |
09/10/2023 |
39.83
|
6,000 | 40.61 | 40.61 | 38.86 | 0 | 0 | 0 |
06/10/2023 |
40.61
|
9,800 | 40.02 | 40.80 | 38.86 | 0 | 0 | 0 |
05/10/2023 |
40.02
|
53,300 | 37.79 | 40.31 | 37.69 | 0 | 0 | 0 |
04/10/2023 |
37.79
|
5,500 | 37.79 | 37.79 | 37.69 | 0 | 0 | 0 |
03/10/2023 |
37.79
|
1,400 | 37.69 | 37.79 | 37.11 | 0 | 0 | 0 |
02/10/2023 |
37.69
|
27,900 | 36.43 | 39.63 | 36.43 | 0 | 0 | 0 |
29/09/2023 |
36.43
|
7,400 | 36.62 | 36.62 | 35.94 | 0 | 0 | 0 |
28/09/2023 |
36.62
|
10,100 | 36.62 | 37.30 | 36.53 | 0 | 0 | 0 |
27/09/2023 |
36.62
|
6,600 | 36.62 | 36.62 | 36.04 | 0 | 0 | 0 |
26/09/2023 |
36.62
|
24,100 | 37.40 | 37.40 | 35.94 | 0 | 0 | 0 |
25/09/2023 |
37.40
|
800 | 37.69 | 38.27 | 37.11 | 0 | 0 | 0 |
22/09/2023 |
37.69
|
3,200 | 38.18 | 38.18 | 37.01 | 0 | 0 | 0 |
21/09/2023 |
38.18
|
700 | 37.30 | 38.27 | 37.40 | 0 | 0 | 0 |
20/09/2023 |
37.30
|
600 | 38.08 | 38.37 | 37.21 | 0 | 0 | 0 |
19/09/2023 |
38.08
|
26,600 | 38.18 | 38.86 | 36.04 | 0 | 0 | 0 |
18/09/2023 |
38.18
|
8,300 | 38.66 | 38.86 | 38.18 | 0 | 0 | 0 |
15/09/2023 |
38.66
|
8,000 | 38.86 | 38.86 | 37.89 | 0 | 0 | 0 |
14/09/2023 |
38.86
|
3,600 | 39.34 | 39.34 | 37.89 | 0 | 0 | 0 |
13/09/2023 |
39.34
|
6,700 | 39.34 | 39.34 | 36.91 | 0 | 700 | -0.0 |
12/09/2023 |
39.34
|
700 | 39.34 | 39.34 | 38.86 | 0 | 0 | 0 |
11/09/2023 |
39.34
|
8,500 | 40.22 | 40.22 | 37.89 | 0 | 0 | 0 |
08/09/2023 |
40.22
|
800 | 39.73 | 40.31 | 38.86 | 0 | 0 | 0 |
07/09/2023 |
39.73
|
34,100 | 38.18 | 41.77 | 38.18 | 0 | 0 | 0 |
06/09/2023 |
38.18
|
6,200 | 37.89 | 38.18 | 37.79 | 0 | 0 | 0 |
05/09/2023 |
37.89
|
800 | 38.27 | 38.66 | 37.40 | 0 | 0 | 0 |
31/08/2023 |
38.27
|
13,800 | 37.30 | 38.27 | 37.30 | 0 | 0 | 0 |
30/08/2023 |
37.30
|
10,300 | 36.91 | 37.30 | 35.94 | 0 | 0 | 0 |
29/08/2023 |
36.91
|
4,500 | 36.72 | 36.91 | 35.94 | 0 | 0 | 0 |
28/08/2023 |
36.72
|
1,800 | 36.82 | 36.82 | 36.43 | 0 | 0 | 0 |
25/08/2023 |
36.82
|
3,000 | 36.33 | 37.30 | 36.04 | 0 | 0 | 0 |
24/08/2023 |
36.33
|
8,100 | 36.04 | 37.79 | 36.14 | 0 | 0 | 0 |
23/08/2023 |
36.04
|
4,500 | 37.01 | 37.01 | 35.94 | 0 | 0 | 0 |
22/08/2023 |
37.01
|
2,400 | 36.82 | 38.76 | 35.65 | 0 | 0 | 0 |
21/08/2023 |
36.82
|
7,600 | 34.58 | 36.82 | 34.58 | 0 | 0 | 0 |
18/08/2023 |
34.58
|
42,700 | 37.89 | 37.89 | 34.10 | 0 | 0 | 0 |
17/08/2023 |
37.89
|
200 | 37.69 | 38.27 | 37.89 | 0 | 0 | 0 |
16/08/2023 |
37.69
|
17,600 | 36.91 | 37.89 | 36.53 | 0 | 0 | 0 |
15/08/2023 |
36.91
|
13,100 | 37.30 | 37.69 | 36.91 | 0 | 0 | 0 |
14/08/2023 |
37.30
|
14,500 | 37.89 | 38.08 | 37.30 | 0 | 0 | 0 |
11/08/2023 |
37.89
|
8,500 | 38.95 | 38.95 | 37.89 | 0 | 0 | 0 |
10/08/2023 |
38.95
|
8,600 | 39.73 | 40.31 | 38.95 | 0 | 0 | 0 |
09/08/2023 |
39.73
|
12,200 | 38.86 | 40.80 | 39.15 | 0 | 0 | 0 |
08/08/2023 |
38.86
|
32,000 | 37.11 | 40.80 | 37.40 | 0 | 0 | 0 |
07/08/2023 |
37.11
|
24,700 | 37.69 | 37.69 | 36.23 | 0 | 0 | 0 |
04/08/2023 |
37.69
|
14,000 | 39.73 | 39.73 | 37.01 | 0 | 0 | 0 |
03/08/2023 |
39.73
|
14,700 | 40.61 | 40.61 | 38.08 | 0 | 0 | 0 |
02/08/2023 |
40.61
|
28,400 | 40.70 | 43.23 | 39.15 | 0 | 0 | 0 |
01/08/2023 |
40.70
|
108,700 | 37.40 | 41.09 | 38.86 | 0 | 0 | 0 |
31/07/2023 |
37.40
|
27,600 | 34.00 | 37.40 | 37.40 | 0 | 0 | 0 |