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) |
3.10 | 9.69% | 538,400 | 0 | 0 |
32
38.20
35.40
|
2 tháng
(2024-07-22) |
3.40 | 10.73% | 755,600 | 0 | 0 |
30.20
38.20
35.40
|
3 tháng
(2024-06-20) |
5.60 | 18.98% | 1,020,100 | 0 | 0 |
29.50
38.20
35.40
|
6 tháng
(2024-03-22) |
5.10 | 17% | 1,599,600 | 0 | 0 |
28.20
38.20
35.40
|
12 tháng
(2023-09-25) |
0.54 | 1.57% | 3,375,300 | 0 | 0 |
26.77
38.20
35.40
|
24 tháng
(2022-09-29) |
-0.96 | -2.65% | 6,192,120 | 0 | 0 |
26.77
39.84
35.40
|
36 tháng
(2021-10-04) |
8.53 | 32.09% | 9,510,695 | 0 | 0 |
22.13
58.25
35.40
|
60 tháng
(2019-10-15) |
29.99 | 587.14% | 10,602,046 | 0 | 0 |
4.19
58.25
35.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/09/2024 |
35.20
|
7,900 | 35.50 | 35.50 | 35.20 | 0 | 0 | 0 |
18/09/2024 |
35.40
|
15,800 | 35.80 | 36 | 34.90 | 0 | 0 | 0 |
17/09/2024 |
35.10
|
15,300 | 35 | 35.50 | 34.60 | 0 | 0 | 0 |
16/09/2024 |
35.40
|
18,900 | 35.50 | 35.80 | 35.40 | 0 | 0 | 0 |
13/09/2024 |
36
|
33,700 | 33.80 | 36 | 33.80 | 0 | 0 | 0 |
12/09/2024 |
35.20
|
61,400 | 36 | 36 | 35 | 0 | 0 | 0 |
11/09/2024 |
35.70
|
8,500 | 37 | 37 | 35.60 | 0 | 0 | 0 |
10/09/2024 |
35.80
|
18,700 | 35.20 | 36 | 35.20 | 0 | 0 | 0 |
09/09/2024 |
35.50
|
18,000 | 36.70 | 36.70 | 35.50 | 0 | 0 | 0 |
06/09/2024 |
37
|
1,300 | 38 | 38 | 37 | 0 | 0 | 0 |
05/09/2024 |
38.20
|
183,600 | 36.50 | 38.60 | 36.50 | 0 | 0 | 0 |
04/09/2024 |
36.50
|
22,200 | 35.40 | 36.50 | 35 | 0 | 0 | 0 |
30/08/2024 |
35.50
|
5,300 | 35.60 | 36 | 35 | 0 | 0 | 0 |
29/08/2024 |
36
|
19,500 | 36 | 36 | 35.30 | 0 | 0 | 0 |
28/08/2024 |
36
|
14,300 | 36.90 | 36.90 | 35.60 | 0 | 0 | 0 |
27/08/2024 |
36.20
|
50,200 | 34 | 36.20 | 34 | 0 | 0 | 0 |
26/08/2024 |
34.10
|
14,900 | 33 | 34.50 | 33 | 0 | 0 | 0 |
23/08/2024 |
32.80
|
5,600 | 32.40 | 32.80 | 32.40 | 0 | 0 | 0 |
22/08/2024 |
32.70
|
3,800 | 32.70 | 32.70 | 32.30 | 0 | 0 | 0 |
21/08/2024 |
32.70
|
5,400 | 32.30 | 32.70 | 32.30 | 0 | 0 | 0 |
20/08/2024 |
32.30
|
7,200 | 32.60 | 32.60 | 32.20 | 0 | 0 | 0 |
19/08/2024 |
32
|
30,600 | 31.60 | 32 | 31.60 | 0 | 0 | 0 |
16/08/2024 |
31.80
|
2,900 | 31.40 | 31.80 | 31.40 | 0 | 0 | 0 |
15/08/2024 |
31.50
|
2,400 | 31.30 | 31.70 | 31.30 | 0 | 0 | 0 |
14/08/2024 |
31.30
|
8,400 | 31.80 | 31.80 | 31 | 0 | 0 | 0 |
13/08/2024 |
31.20
|
3,600 | 31.40 | 31.40 | 31.20 | 0 | 0 | 0 |
12/08/2024 |
31.20
|
8,800 | 30.90 | 31.70 | 30.90 | 0 | 0 | 0 |
09/08/2024 |
30.70
|
6,200 | 30.80 | 30.90 | 30.70 | 0 | 0 | 0 |
08/08/2024 |
30.80
|
3,500 | 30.50 | 31.40 | 30.30 | 0 | 0 | 0 |
07/08/2024 |
30.90
|
8,600 | 31.30 | 31.30 | 30.70 | 0 | 0 | 0 |
06/08/2024 |
30.70
|
25,400 | 30.60 | 30.70 | 30.10 | 0 | 0 | 0 |
05/08/2024 |
30.20
|
18,200 | 30.80 | 31.10 | 30 | 0 | 0 | 0 |
02/08/2024 |
31
|
7,400 | 30.70 | 31.40 | 30.60 | 0 | 0 | 0 |
01/08/2024 |
31.50
|
14,700 | 32.40 | 32.40 | 30.90 | 0 | 0 | 0 |
31/07/2024 |
31.30
|
4,500 | 32 | 32 | 31.30 | 0 | 0 | 0 |
30/07/2024 |
31.20
|
18,100 | 31.40 | 31.40 | 31.10 | 0 | 0 | 0 |
29/07/2024 |
31
|
34,600 | 31.50 | 31.50 | 31 | 0 | 0 | 0 |
26/07/2024 |
31.50
|
16,200 | 31.50 | 31.50 | 31.30 | 0 | 0 | 0 |
25/07/2024 |
31.60
|
4,100 | 31.30 | 31.60 | 31.30 | 0 | 0 | 0 |
24/07/2024 |
31.50
|
2,600 | 31.10 | 31.50 | 31.10 | 0 | 0 | 0 |
23/07/2024 |
31.30
|
2,400 | 31.90 | 31.90 | 31.30 | 0 | 0 | 0 |
22/07/2024 |
31.70
|
24,600 | 32.50 | 32.60 | 31.50 | 0 | 0 | 0 |
19/07/2024 |
31.20
|
5,300 | 31.60 | 32 | 31 | 0 | 0 | 0 |
18/07/2024 |
31.80
|
5,800 | 31.90 | 31.90 | 31.80 | 0 | 0 | 0 |
17/07/2024 |
31.80
|
6,400 | 32.20 | 32.20 | 31.80 | 0 | 0 | 0 |
16/07/2024 |
31.80
|
12,300 | 32.80 | 32.80 | 31.80 | 0 | 0 | 0 |
15/07/2024 |
32.10
|
4,900 | 32.30 | 32.30 | 31.50 | 0 | 0 | 0 |
12/07/2024 |
32.30
|
9,600 | 32.80 | 32.80 | 32.30 | 0 | 0 | 0 |
11/07/2024 |
32.70
|
35,000 | 31.50 | 32.80 | 31.50 | 0 | 0 | 0 |
10/07/2024 |
31.60
|
27,800 | 31.30 | 31.60 | 31.20 | 0 | 0 | 0 |
09/07/2024 |
31.10
|
12,600 | 30.60 | 31.20 | 30.60 | 0 | 0 | 0 |
08/07/2024 |
30.60
|
2,800 | 30.60 | 30.60 | 30.50 | 0 | 0 | 0 |
05/07/2024 |
30.90
|
1,600 | 30.90 | 30.90 | 30.90 | 0 | 0 | 0 |
04/07/2024 |
30.90
|
10,200 | 30.80 | 30.90 | 30.80 | 0 | 0 | 0 |
03/07/2024 |
30.70
|
14,700 | 31 | 31 | 30.70 | 0 | 0 | 0 |
02/07/2024 |
30.80
|
5,500 | 31 | 31 | 30.70 | 0 | 0 | 0 |
01/07/2024 |
31
|
18,100 | 30.60 | 31.50 | 30.60 | 0 | 0 | 0 |
28/06/2024 |
29.80
|
20,200 | 30.40 | 31.10 | 29.80 | 0 | 0 | 0 |
27/06/2024 |
30
|
7,600 | 29.90 | 30 | 29.80 | 0 | 0 | 0 |
26/06/2024 |
29.60
|
5,000 | 29.90 | 29.90 | 29.60 | 0 | 0 | 0 |
25/06/2024 |
29.70
|
1,500 | 29.90 | 29.90 | 29.70 | 0 | 0 | 0 |
24/06/2024 |
29.70
|
25,800 | 29.90 | 30.30 | 29.60 | 0 | 0 | 0 |
21/06/2024 |
30
|
23,200 | 29.30 | 31.30 | 29.20 | 0 | 0 | 0 |
20/06/2024 |
29.50
|
8,600 | 29.30 | 29.50 | 29.20 | 0 | 0 | 0 |
19/06/2024 |
29.30
|
13,000 | 29.70 | 29.80 | 29.20 | 0 | 0 | 0 |
18/06/2024 |
29.90
|
9,100 | 29.60 | 29.90 | 29.10 | 0 | 0 | 0 |
17/06/2024 |
29.20
|
7,000 | 29.20 | 29.50 | 29.10 | 0 | 0 | 0 |
14/06/2024 |
29.30
|
12,100 | 29.60 | 29.70 | 29.30 | 0 | 0 | 0 |
13/06/2024 |
29.40
|
11,300 | 29.60 | 29.60 | 29.40 | 0 | 0 | 0 |
12/06/2024 |
29.50
|
900 | 29.50 | 29.60 | 29.50 | 0 | 0 | 0 |
11/06/2024 |
29.40
|
21,500 | 29.80 | 30 | 29.40 | 0 | 0 | 0 |
10/06/2024 |
29.70
|
7,500 | 29.80 | 30 | 29.70 | 0 | 0 | 0 |
07/06/2024 |
29.50
|
17,600 | 29.80 | 29.80 | 29.50 | 0 | 0 | 0 |
06/06/2024 |
29.60
|
10,000 | 29.50 | 29.70 | 29.50 | 0 | 0 | 0 |
05/06/2024 |
29.50
|
15,600 | 29.50 | 29.50 | 29.10 | 0 | 0 | 0 |
04/06/2024 |
29.40
|
27,200 | 29.90 | 29.90 | 29.10 | 0 | 0 | 0 |
03/06/2024 |
29.50
|
9,500 | 29.30 | 29.90 | 29.30 | 0 | 0 | 0 |
31/05/2024 |
29.30
|
3,700 | 29.30 | 29.30 | 29 | 0 | 0 | 0 |
30/05/2024 |
28.70
|
30,800 | 29.20 | 29.50 | 28.70 | 0 | 0 | 0 |
29/05/2024 |
29.10
|
6,100 | 29.40 | 29.40 | 28.80 | 0 | 0 | 0 |
28/05/2024 |
28.90
|
12,400 | 30.40 | 30.40 | 28.80 | 0 | 0 | 0 |
27/05/2024 |
29.10
|
2,800 | 29.10 | 29.10 | 28.90 | 0 | 0 | 0 |
24/05/2024 |
28.80
|
13,000 | 29.10 | 29.20 | 28.80 | 0 | 0 | 0 |
23/05/2024 |
28.90
|
5,600 | 29.50 | 29.50 | 28.80 | 0 | 0 | 0 |
22/05/2024 |
29.10
|
1,100 | 29.40 | 29.40 | 29 | 0 | 0 | 0 |
21/05/2024 |
29.30
|
3,900 | 29.40 | 29.40 | 28.90 | 0 | 0 | 0 |
20/05/2024 |
28.90
|
19,600 | 29 | 29.20 | 28.60 | 0 | 0 | 0 |
17/05/2024 |
29
|
20,200 | 29.10 | 29.20 | 28.80 | 0 | 0 | 0 |
16/05/2024 |
29.60
|
31,400 | 29.40 | 29.60 | 29.10 | 0 | 0 | 0 |
15/05/2024 |
29.60
|
8,600 | 29.40 | 29.70 | 29.40 | 0 | 0 | 0 |
14/05/2024 |
29.40
|
39,100 | 29.40 | 29.60 | 29 | 0 | 0 | 0 |
13/05/2024 |
29.50
|
10,000 | 29.40 | 29.90 | 29.40 | 0 | 0 | 0 |
10/05/2024 |
29.30
|
12,600 | 29.80 | 29.80 | 29.30 | 0 | 0 | 0 |
09/05/2024 |
29.50
|
2,000 | 29.50 | 29.60 | 29.40 | 0 | 0 | 0 |
08/05/2024 |
29.90
|
800 | 30.50 | 30.50 | 29.50 | 0 | 0 | 0 |
07/05/2024 |
29.30
|
17,500 | 29.60 | 29.60 | 29 | 0 | 0 | 0 |
06/05/2024 |
29.50
|
2,500 | 29.50 | 29.50 | 29 | 0 | 0 | 0 |
03/05/2024 |
29.50
|
900 | 30.10 | 30.10 | 29.50 | 0 | 0 | 0 |
02/05/2024 |
29.50
|
100 | 29.50 | 29.50 | 29.50 | 0 | 0 | 0 |
26/04/2024 |
29
|
1,400 | 28.90 | 29 | 28.90 | 0 | 0 | 0 |