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) |
-1 | -3.33% | 152,900 | 0 | 0 |
28.90
30.80
29
|
2 tháng
(2024-07-22) |
-2.50 | -7.94% | 287,500 | 0 | 0 |
28.90
34.70
29
|
3 tháng
(2024-06-20) |
-5.80 | -16.67% | 843,900 | 200 | 0.0 |
28.90
34.80
29
|
6 tháng
(2024-03-22) |
2.30 | 8.61% | 2,133,700 | 200 | 0.0 |
25.60
34.80
29
|
12 tháng
(2023-09-25) |
5 | 20.83% | 2,750,428 | -1,400 | -0.0 |
23
34.80
29
|
24 tháng
(2022-09-29) |
6.30 | 27.75% | 5,662,378 | -20,000 | -0.3 |
18.30
34.80
29
|
36 tháng
(2021-10-04) |
-5.40 | -15.70% | 12,736,253 | -66,900 | -1.6 |
18.30
35.50
29
|
60 tháng
(2019-10-15) |
16 | 123.08% | 43,683,561 | 6,590 | -2.6 |
10.50
37.30
29
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/09/2024 |
29.20
|
300 | 29.20 | 29.20 | 29.20 | 0 | 0 | 0 |
18/09/2024 |
29
|
23,400 | 29.20 | 29.80 | 29 | 0 | 0 | 0 |
17/09/2024 |
29.80
|
37,800 | 29.70 | 29.90 | 29 | 0 | 0 | 0 |
16/09/2024 |
29.70
|
0 | 29.70 | 29.70 | 29.70 | 0 | 0 | 0 |
13/09/2024 |
29.70
|
12,900 | 29.20 | 29.90 | 28.80 | 0 | 0 | 0 |
12/09/2024 |
30
|
600 | 29 | 30 | 28.70 | 0 | 0 | 0 |
11/09/2024 |
29.90
|
2,600 | 29.60 | 31.60 | 29.60 | 0 | 0 | 0 |
10/09/2024 |
29.70
|
1,300 | 29.70 | 29.70 | 29.20 | 0 | 0 | 0 |
09/09/2024 |
29.70
|
3,100 | 30.10 | 30.90 | 29.50 | 0 | 0 | 0 |
06/09/2024 |
29.90
|
16,600 | 28.60 | 31.70 | 28.60 | 0 | 0 | 0 |
05/09/2024 |
29
|
4,300 | 28.80 | 29.40 | 28.60 | 0 | 0 | 0 |
04/09/2024 |
29.50
|
7,000 | 29 | 29.90 | 28.70 | 0 | 0 | 0 |
30/08/2024 |
29
|
3,700 | 29.10 | 29.20 | 29 | 0 | 0 | 0 |
29/08/2024 |
29.30
|
2,900 | 29.30 | 29.30 | 29.30 | 0 | 0 | 0 |
28/08/2024 |
28.90
|
12,800 | 29.40 | 29.40 | 28.90 | 0 | 0 | 0 |
27/08/2024 |
29
|
7,700 | 27.90 | 29 | 27.90 | 0 | 0 | 0 |
26/08/2024 |
29.40
|
8,100 | 29.40 | 29.40 | 28.50 | 0 | 0 | 0 |
23/08/2024 |
29.30
|
2,900 | 29.30 | 29.50 | 29.30 | 0 | 0 | 0 |
22/08/2024 |
29.50
|
1,000 | 29.60 | 29.90 | 29.50 | 0 | 0 | 0 |
21/08/2024 |
30.80
|
2,500 | 29.30 | 32.50 | 29.30 | 0 | 0 | 0 |
20/08/2024 |
29.40
|
900 | 29.70 | 29.70 | 29 | 0 | 0 | 0 |
19/08/2024 |
30
|
800 | 32.80 | 32.80 | 29 | 0 | 0 | 0 |
16/08/2024 |
29.50
|
1,800 | 29.30 | 29.60 | 29.30 | 0 | 0 | 0 |
15/08/2024 |
29.60
|
2,000 | 27.90 | 29.60 | 27.90 | 0 | 0 | 0 |
14/08/2024 |
30
|
2,000 | 30.40 | 30.40 | 29 | 0 | 0 | 0 |
13/08/2024 |
30.10
|
6,200 | 30.90 | 30.90 | 28.20 | 0 | 0 | 0 |
12/08/2024 |
34.70
|
53,100 | 27.20 | 34.70 | 27.20 | 0 | 0 | 0 |
09/08/2024 |
30.40
|
1,300 | 30 | 30.40 | 29.50 | 0 | 0 | 0 |
08/08/2024 |
30.90
|
9,200 | 34.20 | 34.20 | 28.10 | 0 | 0 | 0 |
07/08/2024 |
29.80
|
2,200 | 29.80 | 29.80 | 29.80 | 0 | 0 | 0 |
06/08/2024 |
29.80
|
1,500 | 30.40 | 30.40 | 29.80 | 0 | 0 | 0 |
05/08/2024 |
30.40
|
9,100 | 30 | 30.40 | 28.10 | 0 | 0 | 0 |
02/08/2024 |
31.20
|
1,400 | 31.50 | 32 | 27.80 | 0 | 0 | 0 |
01/08/2024 |
31.90
|
1,700 | 30.40 | 34.90 | 30.10 | 0 | 0 | 0 |
31/07/2024 |
30.50
|
10,900 | 30.50 | 30.50 | 30.20 | 0 | 0 | 0 |
30/07/2024 |
30.30
|
3,200 | 30.50 | 30.50 | 30.30 | 0 | 0 | 0 |
29/07/2024 |
32
|
1,700 | 30.70 | 32 | 30.70 | 0 | 0 | 0 |
26/07/2024 |
30.50
|
13,400 | 31 | 35 | 30.30 | 0 | 0 | 0 |
25/07/2024 |
31
|
7,100 | 31 | 31 | 30.20 | 0 | 0 | 0 |
24/07/2024 |
31
|
800 | 30.10 | 31 | 30.10 | 0 | 0 | 0 |
23/07/2024 |
31
|
4,700 | 31.60 | 31.60 | 31 | 0 | 0 | 0 |
22/07/2024 |
31.50
|
1,300 | 31.70 | 31.70 | 31.50 | 0 | 0 | 0 |
19/07/2024 |
32.40
|
200 | 32.40 | 32.40 | 32.40 | 0 | 0 | 0 |
18/07/2024 |
32.30
|
3,600 | 31.90 | 33 | 31.50 | 0 | 0 | 0 |
17/07/2024 |
32.80
|
3,900 | 33 | 33 | 31.60 | 0 | 0 | 0 |
16/07/2024 |
32.50
|
11,600 | 32 | 32.50 | 32 | 0 | 0 | 0 |
15/07/2024 |
33.30
|
900 | 33.40 | 33.80 | 32.30 | 0 | 0 | 0 |
12/07/2024 |
33.90
|
1,600 | 32.30 | 34.70 | 30 | 0 | 0 | 0 |
11/07/2024 |
32.70
|
13,800 | 32.20 | 32.90 | 32.20 | 0 | 0 | 0 |
10/07/2024 |
32.50
|
6,500 | 32.40 | 32.90 | 32.40 | 0 | 0 | 0 |
09/07/2024 |
33
|
22,600 | 32.70 | 33 | 32.50 | 0 | 0 | 0 |
08/07/2024 |
32.70
|
118,900 | 32 | 32.80 | 32 | 0 | 0 | 0 |
05/07/2024 |
32.50
|
8,200 | 32.40 | 33 | 32.40 | 200 | 0 | 0.0 |
04/07/2024 |
32.50
|
5,500 | 32 | 33.50 | 32 | 0 | 0 | 0 |
03/07/2024 |
32
|
2,400 | 32 | 32 | 32 | 0 | 0 | 0 |
02/07/2024 |
32
|
22,600 | 32.50 | 32.50 | 32 | 0 | 0 | 0 |
01/07/2024 |
32.50
|
100 | 32.50 | 32.50 | 32.50 | 0 | 0 | 0 |
28/06/2024 |
32.10
|
24,800 | 33.80 | 33.80 | 32 | 0 | 0 | 0 |
27/06/2024 |
33.50
|
18,400 | 34.80 | 34.90 | 33.10 | 0 | 0 | 0 |
26/06/2024 |
34.60
|
18,300 | 32.90 | 34.70 | 32.60 | 0 | 0 | 0 |
25/06/2024 |
34
|
55,300 | 32.50 | 37 | 32.50 | 0 | 0 | 0 |
24/06/2024 |
33.90
|
74,800 | 34 | 34 | 32.10 | 0 | 0 | 0 |
21/06/2024 |
34.70
|
78,800 | 34.80 | 35.20 | 33.80 | 0 | 0 | 0 |
20/06/2024 |
34.80
|
63,600 | 34 | 35 | 33 | 0 | 0 | 0 |
19/06/2024 |
33.50
|
105,000 | 32.40 | 33.70 | 31.50 | 0 | 100 | -0.0 |
18/06/2024 |
31.90
|
98,100 | 31.50 | 32.50 | 31.50 | 1,000 | 0 | 0.0 |
17/06/2024 |
31.20
|
21,400 | 31.10 | 31.40 | 30.90 | 0 | 0 | 0 |
14/06/2024 |
30.80
|
71,600 | 31.50 | 31.50 | 30 | 0 | 0 | 0 |
13/06/2024 |
31.50
|
86,300 | 31.60 | 31.90 | 31.20 | 0 | 0 | 0 |
12/06/2024 |
31.70
|
211,300 | 30 | 32.50 | 29.50 | 0 | 0 | 0 |
11/06/2024 |
30
|
18,300 | 30.40 | 30.40 | 29.40 | 0 | 0 | 0 |
10/06/2024 |
30
|
27,900 | 29.50 | 31 | 29.50 | 0 | 0 | 0 |
07/06/2024 |
29.30
|
6,200 | 29.40 | 29.50 | 29.30 | 0 | 0 | 0 |
06/06/2024 |
28.90
|
11,900 | 29 | 29.40 | 28.90 | 0 | 0 | 0 |
05/06/2024 |
29.50
|
2,800 | 29.50 | 29.90 | 29.40 | 0 | 0 | 0 |
04/06/2024 |
30.20
|
44,500 | 28.60 | 30.50 | 28.50 | 0 | 0 | 0 |
03/06/2024 |
29.10
|
12,900 | 28.80 | 29.10 | 28.60 | 0 | 0 | 0 |
31/05/2024 |
28.80
|
32,100 | 28.60 | 29 | 28.40 | 0 | 0 | 0 |
30/05/2024 |
28.90
|
38,200 | 28.60 | 29 | 28.60 | 0 | 0 | 0 |
29/05/2024 |
29.50
|
21,800 | 29.60 | 30.20 | 29.10 | 0 | 0 | 0 |
28/05/2024 |
29.90
|
11,400 | 29.60 | 29.90 | 28.70 | 0 | 0 | 0 |
27/05/2024 |
29.60
|
13,100 | 29.80 | 30 | 28.50 | 0 | 0 | 0 |
24/05/2024 |
28.70
|
7,100 | 29 | 29.20 | 28.70 | 0 | 0 | 0 |
23/05/2024 |
29.80
|
7,400 | 30 | 30 | 28.50 | 0 | 0 | 0 |
22/05/2024 |
30
|
15,400 | 30 | 30.20 | 30 | 0 | 0 | 0 |
21/05/2024 |
30
|
18,700 | 30 | 30.40 | 29.70 | 0 | 0 | 0 |
20/05/2024 |
30.20
|
21,300 | 29.90 | 30.30 | 29.70 | 0 | 0 | 0 |
17/05/2024 |
29.90
|
23,700 | 29.60 | 30 | 29.60 | 0 | 0 | 0 |
16/05/2024 |
30
|
4,300 | 29.60 | 30 | 29.60 | 0 | 0 | 0 |
15/05/2024 |
30
|
3,200 | 29.20 | 30.10 | 29.20 | 0 | 0 | 0 |
14/05/2024 |
30.20
|
15,800 | 30 | 30.50 | 29 | 0 | 0 | 0 |
13/05/2024 |
29.80
|
7,100 | 29.30 | 29.80 | 29.30 | 200 | 0 | 0.0 |
10/05/2024 |
29
|
3,400 | 29.20 | 29.20 | 28.50 | 0 | 0 | 0 |
09/05/2024 |
29.80
|
9,900 | 29.90 | 29.90 | 29.80 | 0 | 0 | 0 |
08/05/2024 |
30
|
3,000 | 30 | 30.40 | 29.70 | 0 | 0 | 0 |
07/05/2024 |
30.50
|
36,100 | 30 | 31 | 30 | 0 | 0 | 0 |
06/05/2024 |
29.60
|
18,000 | 28.30 | 29.60 | 28.30 | 0 | 0 | 0 |
03/05/2024 |
29
|
33,200 | 27.70 | 29 | 27.70 | 0 | 0 | 0 |
02/05/2024 |
27.50
|
14,200 | 27.50 | 27.90 | 27.40 | 0 | 0 | 0 |
26/04/2024 |
27
|
23,000 | 26.90 | 27 | 26 | 0 | 0 | 0 |