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) |
5.30 | 18.28% | 88,400 | 0 | 0 |
28.60
34.90
34.30
|
2 tháng
(2024-07-22) |
5.30 | 18.28% | 113,800 | 0 | 0 |
26.20
34.90
34.30
|
3 tháng
(2024-06-20) |
1.10 | 3.31% | 632,100 | -1,300 | -0.0 |
26.20
43
34.30
|
6 tháng
(2024-03-22) |
2.80 | 8.89% | 708,300 | -1,300 | -0.0 |
26.20
43
34.30
|
12 tháng
(2023-09-25) |
11.90 | 53.13% | 2,012,700 | -1,400 | -0.0 |
20.90
43
34.30
|
24 tháng
(2022-09-29) |
11.10 | 47.84% | 3,104,384 | -1,400 | -0.0 |
15.60
43
34.30
|
36 tháng
(2021-10-04) |
-5.37 | -13.53% | 8,748,146 | -12,700 | -0.5 |
15.60
53.26
34.30
|
60 tháng
(2019-10-15) |
22.48 | 190.28% | 44,907,109 | 1,500 | -0.0 |
10.13
53.26
34.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/09/2024 |
39.80
|
14,900 | 33.50 | 39.80 | 33.50 | 0 | 0 | 0 |
18/09/2024 |
34.30
|
47,600 | 37.80 | 38.10 | 33 | 0 | 0 | 0 |
17/09/2024 |
34.90
|
3,100 | 34.90 | 36.90 | 31.10 | 0 | 0 | 0 |
16/09/2024 |
32.50
|
9,200 | 32.50 | 37.30 | 32.50 | 0 | 0 | 0 |
13/09/2024 |
32.50
|
0 | 32.50 | 32.50 | 32.50 | 0 | 0 | 0 |
12/09/2024 |
32.50
|
100 | 32.50 | 32.50 | 32.50 | 0 | 0 | 0 |
11/09/2024 |
34
|
500 | 34 | 34 | 34 | 0 | 0 | 0 |
10/09/2024 |
30
|
6,000 | 34.50 | 35 | 30 | 0 | 0 | 0 |
09/09/2024 |
34
|
2,700 | 33.90 | 34.80 | 33.90 | 0 | 0 | 0 |
06/09/2024 |
34
|
3,900 | 31.50 | 34 | 31.50 | 0 | 0 | 0 |
05/09/2024 |
31
|
9,400 | 30.30 | 32 | 30.30 | 0 | 0 | 0 |
04/09/2024 |
29.50
|
1,900 | 28.30 | 29.50 | 28.30 | 0 | 0 | 0 |
30/08/2024 |
28.70
|
0 | 28.70 | 28.70 | 28.70 | 0 | 0 | 0 |
29/08/2024 |
28.70
|
200 | 28.70 | 28.70 | 28.70 | 0 | 0 | 0 |
28/08/2024 |
29
|
500 | 29 | 29 | 29 | 0 | 0 | 0 |
27/08/2024 |
28.60
|
0 | 28.60 | 28.60 | 28.60 | 0 | 0 | 0 |
26/08/2024 |
28.60
|
0 | 28.60 | 28.60 | 28.60 | 0 | 0 | 0 |
23/08/2024 |
28.60
|
1,600 | 28.70 | 28.70 | 28.60 | 0 | 0 | 0 |
22/08/2024 |
29
|
0 | 29 | 29 | 29 | 0 | 0 | 0 |
21/08/2024 |
29
|
100 | 29 | 29 | 29 | 0 | 0 | 0 |
20/08/2024 |
29.50
|
1,600 | 28.10 | 29.50 | 28.10 | 0 | 0 | 0 |
19/08/2024 |
29
|
0 | 29 | 29 | 29 | 0 | 0 | 0 |
16/08/2024 |
28
|
1,200 | 29.10 | 29.10 | 28 | 0 | 0 | 0 |
15/08/2024 |
27.60
|
200 | 29.10 | 29.10 | 27.60 | 0 | 0 | 0 |
14/08/2024 |
29.10
|
600 | 28.60 | 29.60 | 28.60 | 0 | 0 | 0 |
13/08/2024 |
31.50
|
600 | 29.10 | 31.50 | 29.10 | 0 | 0 | 0 |
12/08/2024 |
29.50
|
2,900 | 28.40 | 29.60 | 28.40 | 0 | 0 | 0 |
09/08/2024 |
27.10
|
10,300 | 29 | 29 | 26.50 | 0 | 0 | 0 |
08/08/2024 |
27.10
|
500 | 27.10 | 27.10 | 27.10 | 0 | 0 | 0 |
07/08/2024 |
26.20
|
300 | 26.20 | 26.20 | 26.20 | 0 | 0 | 0 |
06/08/2024 |
29
|
2,100 | 29 | 29 | 29 | 0 | 0 | 0 |
05/08/2024 |
29
|
0 | 29 | 29 | 29 | 0 | 0 | 0 |
02/08/2024 |
29
|
100 | 29 | 29 | 29 | 0 | 0 | 0 |
01/08/2024 |
29.40
|
2,600 | 29.30 | 29.40 | 28.90 | 0 | 0 | 0 |
31/07/2024 |
29
|
0 | 29 | 29 | 29 | 0 | 0 | 0 |
30/07/2024 |
29
|
0 | 29 | 29 | 29 | 0 | 0 | 0 |
29/07/2024 |
29
|
0 | 29 | 29 | 29 | 0 | 0 | 0 |
26/07/2024 |
29
|
1,600 | 29 | 29 | 29 | 0 | 0 | 0 |
25/07/2024 |
29
|
1,800 | 29 | 29 | 29 | 0 | 0 | 0 |
24/07/2024 |
30
|
500 | 29 | 30 | 28.60 | 0 | 0 | 0 |
23/07/2024 |
28.60
|
100 | 28.60 | 28.60 | 28.60 | 0 | 0 | 0 |
22/07/2024 |
29
|
0 | 29 | 29 | 29 | 0 | 0 | 0 |
19/07/2024 |
29
|
0 | 29 | 29 | 29 | 0 | 0 | 0 |
18/07/2024 |
29
|
5,000 | 29.50 | 29.50 | 29 | 0 | 0 | 0 |
17/07/2024 |
30.50
|
4,200 | 32.70 | 32.70 | 30.50 | 0 | 0 | 0 |
16/07/2024 |
33
|
100 | 33 | 33 | 33 | 0 | 0 | 0 |
15/07/2024 |
32.60
|
2,400 | 32.60 | 32.60 | 32.60 | 0 | 0 | 0 |
12/07/2024 |
32.60
|
1,400 | 32.60 | 32.60 | 32.60 | 0 | 0 | 0 |
11/07/2024 |
30
|
4,700 | 34 | 34 | 30 | 0 | 0 | 0 |
10/07/2024 |
34
|
120,600 | 28.60 | 34 | 28.60 | 0 | 0 | 0 |
09/07/2024 |
29.80
|
5,900 | 33 | 33 | 28.60 | 0 | 0 | 0 |
08/07/2024 |
33
|
0 | 33 | 33 | 33 | 0 | 0 | 0 |
05/07/2024 |
33
|
1,700 | 33 | 33 | 33 | 0 | 0 | 0 |
04/07/2024 |
33
|
1,100 | 36 | 36 | 32.80 | 0 | 0 | 0 |
03/07/2024 |
38.50
|
0 | 38.50 | 38.50 | 38.50 | 0 | 0 | 0 |
02/07/2024 |
38.50
|
0 | 38.50 | 38.50 | 38.50 | 0 | 0 | 0 |
01/07/2024 |
38
|
1,600 | 43 | 43 | 38 | 0 | 0 | 0 |
28/06/2024 |
43
|
128,800 | 33.40 | 43 | 33.30 | 0 | 0 | 0 |
27/06/2024 |
33.40
|
103,700 | 38 | 38 | 33 | 0 | 0 | 0 |
26/06/2024 |
30
|
35,800 | 32.90 | 33.90 | 30 | 0 | 0 | 0 |
25/06/2024 |
31.80
|
6,700 | 29.10 | 31.90 | 29 | 0 | 0 | 0 |
24/06/2024 |
32
|
20,300 | 33.30 | 35 | 29.50 | 0 | 0 | 0 |
21/06/2024 |
32
|
11,400 | 33.30 | 35 | 32 | 0 | 0 | 0 |
20/06/2024 |
33.20
|
62,900 | 29 | 33.20 | 29 | 0 | 1,300 | -0.0 |
19/06/2024 |
28.90
|
200 | 28.90 | 28.90 | 28.90 | 0 | 0 | 0 |
18/06/2024 |
29
|
800 | 28.90 | 29 | 28.90 | 0 | 0 | 0 |
17/06/2024 |
28.90
|
700 | 29 | 29 | 28.90 | 0 | 0 | 0 |
14/06/2024 |
28.50
|
100 | 28.50 | 28.50 | 28.50 | 0 | 0 | 0 |
13/06/2024 |
28
|
1,000 | 28.50 | 28.50 | 28 | 0 | 0 | 0 |
12/06/2024 |
29
|
0 | 29 | 29 | 29 | 0 | 0 | 0 |
11/06/2024 |
29
|
1,400 | 29 | 29 | 29 | 0 | 0 | 0 |
10/06/2024 |
29
|
3,600 | 28.60 | 29 | 28.60 | 0 | 0 | 0 |
07/06/2024 |
28.50
|
500 | 28.50 | 28.50 | 28.50 | 0 | 0 | 0 |
06/06/2024 |
29
|
3,400 | 28.50 | 29 | 28.50 | 0 | 0 | 0 |
05/06/2024 |
28.50
|
0 | 28.50 | 28.50 | 28.50 | 0 | 0 | 0 |
04/06/2024 |
28.50
|
0 | 28.50 | 28.50 | 28.50 | 0 | 0 | 0 |
03/06/2024 |
28.50
|
0 | 28.50 | 28.50 | 28.50 | 0 | 0 | 0 |
31/05/2024 |
28.50
|
100 | 28.50 | 28.50 | 28.50 | 0 | 0 | 0 |
30/05/2024 |
28.50
|
300 | 29 | 29 | 28.50 | 0 | 0 | 0 |
29/05/2024 |
29
|
0 | 29 | 29 | 29 | 0 | 0 | 0 |
28/05/2024 |
29
|
2,000 | 29 | 29 | 29 | 0 | 0 | 0 |
27/05/2024 |
29
|
2,500 | 29.50 | 29.50 | 29 | 0 | 0 | 0 |
24/05/2024 |
29
|
1,000 | 29.20 | 29.20 | 29 | 0 | 0 | 0 |
23/05/2024 |
29
|
0 | 29 | 29 | 29 | 0 | 0 | 0 |
22/05/2024 |
29
|
0 | 29 | 29 | 29 | 0 | 0 | 0 |
21/05/2024 |
29
|
1,100 | 29 | 29 | 29 | 0 | 0 | 0 |
20/05/2024 |
29.80
|
3,100 | 28.80 | 29.80 | 28.80 | 0 | 0 | 0 |
17/05/2024 |
29.20
|
0 | 29.20 | 29.20 | 29.20 | 0 | 0 | 0 |
16/05/2024 |
29
|
1,500 | 29 | 32 | 29 | 0 | 0 | 0 |
15/05/2024 |
32
|
100 | 32 | 32 | 32 | 0 | 0 | 0 |
14/05/2024 |
29.60
|
0 | 29.60 | 29.60 | 29.60 | 0 | 0 | 0 |
13/05/2024 |
29.60
|
100 | 29.60 | 29.60 | 29.60 | 0 | 0 | 0 |
10/05/2024 |
29.50
|
0 | 29.50 | 29.50 | 29.50 | 0 | 0 | 0 |
09/05/2024 |
29.50
|
0 | 29.50 | 29.50 | 29.50 | 0 | 0 | 0 |
08/05/2024 |
29.50
|
800 | 29.50 | 29.50 | 29.50 | 0 | 0 | 0 |
07/05/2024 |
29.40
|
0 | 29.40 | 29.40 | 29.40 | 0 | 0 | 0 |
06/05/2024 |
31
|
4,300 | 26.10 | 31 | 26.10 | 0 | 0 | 0 |
03/05/2024 |
30
|
0 | 30 | 30 | 30 | 0 | 0 | 0 |
02/05/2024 |
30
|
0 | 30 | 30 | 30 | 0 | 0 | 0 |
26/04/2024 |
30
|
0 | 30 | 30 | 30 | 0 | 0 | 0 |