Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
-0.30 | -0.98% | 200 | 0 | 0 |
30.30
30.60
30.30
|
2 tháng
(2024-07-22) |
1.70 | 5.94% | 5,600 | 300 | 0.0 |
24.50
32.50
30.30
|
3 tháng
(2024-06-21) |
1.70 | 5.94% | 11,800 | 700 | 0.0 |
24.50
32.50
30.30
|
6 tháng
(2024-03-25) |
0.80 | 2.71% | 34,501 | -7,300 | -0.2 |
24.50
33.30
30.30
|
12 tháng
(2023-09-25) |
5.50 | 22.19% | 106,201 | -32,700 | -0.8 |
22.10
33.30
30.30
|
24 tháng
(2022-09-30) |
-1.04 | -3.31% | 242,609 | -56,000 | -1.6 |
21
35.90
30.30
|
36 tháng
(2021-10-05) |
5.91 | 24.23% | 294,809 | -67,900 | -2.0 |
21
35.90
30.30
|
60 tháng
(2019-10-16) |
-2.25 | -6.91% | 403,613 | -12,359 | 0.5 |
20.33
35.90
30.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
28/04/2020 |
27.95
|
100 | 27.95 | 27.95 | 27.95 | 0 | 0 | 0 |
27/04/2020 |
27.23
|
0 | 27.23 | 27.23 | 27.23 | 0 | 0 | 0 |
24/04/2020 |
27.23
|
100 | 27.23 | 27.23 | 27.23 | 0 | 0 | 0 |
23/04/2020 |
27.23
|
0 | 27.23 | 27.23 | 27.23 | 0 | 0 | 0 |
22/04/2020 |
27.23
|
110 | 27.23 | 27.23 | 27.23 | 0 | 0 | 0 |
21/04/2020 |
26.51
|
10 | 26.51 | 26.51 | 26.51 | 0 | 0 | 0 |
20/04/2020 |
26.51
|
0 | 26.51 | 26.51 | 26.51 | 0 | 0 | 0 |
17/04/2020 |
26.51
|
100 | 26.51 | 26.51 | 26.51 | 0 | 0 | 0 |
16/04/2020 |
27.52
|
200 | 25.51 | 27.52 | 25.51 | 0 | 100 | -0.0 |
15/04/2020 |
27.30
|
100 | 27.30 | 27.30 | 27.30 | 0 | 0 | 0 |
14/04/2020 |
27.95
|
200 | 23.57 | 27.95 | 23.57 | 0 | 100 | -0.0 |
13/04/2020 |
28.02
|
200 | 25.58 | 28.02 | 25.58 | 0 | 100 | -0.0 |
10/04/2020 |
29.32
|
100 | 29.32 | 29.32 | 29.32 | 0 | 0 | 0 |
09/04/2020 |
25.51
|
100 | 25.51 | 25.51 | 25.51 | 0 | 100 | -0.0 |
08/04/2020 |
28.74
|
100 | 28.74 | 28.74 | 28.74 | 0 | 0 | 0 |
07/04/2020 |
27.88
|
100 | 27.88 | 27.88 | 27.88 | 0 | 0 | 0 |
06/04/2020 |
30.18
|
200 | 25.51 | 30.18 | 25.51 | 0 | 100 | -0.0 |
03/04/2020 |
26.08
|
1,100 | 30.54 | 30.54 | 26.08 | 400 | 0 | 0.0 |
01/04/2020 |
30.54
|
10 | 30.54 | 30.54 | 30.54 | 0 | 0 | 0 |
31/03/2020 |
30.54
|
100 | 30.54 | 30.54 | 30.54 | 0 | 0 | 0 |
30/03/2020 |
30.03
|
100 | 30.03 | 30.03 | 30.03 | 0 | 0 | 0 |
27/03/2020 |
30.75
|
0 | 30.75 | 30.75 | 30.75 | 0 | 0 | 0 |
26/03/2020 |
30.75
|
100 | 30.75 | 30.75 | 30.75 | 0 | 0 | 0 |
25/03/2020 |
30.03
|
100 | 30.03 | 30.03 | 30.03 | 0 | 0 | 0 |
24/03/2020 |
30.90
|
100 | 30.90 | 30.90 | 30.90 | 0 | 0 | 0 |
23/03/2020 |
30.83
|
0 | 30.83 | 30.83 | 30.83 | 0 | 0 | 0 |
20/03/2020 |
30.83
|
0 | 30.83 | 30.83 | 30.83 | 0 | 0 | 0 |
19/03/2020 |
30.54
|
200 | 31.04 | 31.04 | 30.54 | 0 | 0 | 0 |
18/03/2020 |
31.04
|
100 | 31.04 | 31.04 | 31.04 | 0 | 0 | 0 |
17/03/2020 |
30.03
|
200 | 30.54 | 30.54 | 30.03 | 0 | 0 | 0 |
16/03/2020 |
31.04
|
0 | 31.04 | 31.04 | 31.04 | 0 | 0 | 0 |
13/03/2020 |
31.04
|
100 | 31.04 | 31.04 | 31.04 | 0 | 0 | 0 |
12/03/2020 |
31.04
|
100 | 31.04 | 31.04 | 31.04 | 0 | 0 | 0 |
11/03/2020 |
31.47
|
100 | 31.47 | 31.47 | 31.47 | 0 | 0 | 0 |
10/03/2020 |
31.04
|
100 | 31.04 | 31.04 | 31.04 | 0 | 0 | 0 |
09/03/2020 |
31.62
|
0 | 31.62 | 31.62 | 31.62 | 0 | 0 | 0 |
06/03/2020 |
31.62
|
0 | 31.62 | 31.62 | 31.62 | 0 | 0 | 0 |
05/03/2020 |
31.62
|
0 | 31.62 | 31.62 | 31.62 | 0 | 0 | 0 |
04/03/2020 |
31.62
|
100 | 31.62 | 31.62 | 31.62 | 0 | 0 | 0 |
03/03/2020 |
31.18
|
0 | 31.18 | 31.18 | 31.18 | 0 | 0 | 0 |
02/03/2020 |
31.18
|
400 | 31.18 | 31.18 | 31.18 | 400 | 0 | 0.0 |
28/02/2020 |
31.04
|
1,200 | 31.18 | 31.18 | 31.04 | 1,100 | 0 | 0.0 |
27/02/2020 |
31.18
|
0 | 31.18 | 31.18 | 31.18 | 0 | 0 | 0 |
26/02/2020 |
31.18
|
0 | 31.18 | 31.18 | 31.18 | 0 | 0 | 0 |
25/02/2020 |
31.18
|
0 | 31.18 | 31.18 | 31.18 | 0 | 0 | 0 |
24/02/2020 |
31.18
|
200 | 31.18 | 31.18 | 31.18 | 200 | 0 | 0.0 |
21/02/2020 |
31.26
|
0 | 31.26 | 31.26 | 31.26 | 0 | 0 | 0 |
20/02/2020 |
31.26
|
0 | 31.26 | 31.26 | 31.26 | 0 | 0 | 0 |
19/02/2020 |
31.26
|
0 | 31.26 | 31.26 | 31.26 | 0 | 0 | 0 |
18/02/2020 |
31.26
|
100 | 31.26 | 31.26 | 31.26 | 0 | 0 | 0 |
17/02/2020 |
30.83
|
0 | 30.83 | 30.83 | 30.83 | 0 | 0 | 0 |
14/02/2020 |
30.83
|
0 | 30.83 | 30.83 | 30.83 | 0 | 0 | 0 |
13/02/2020 |
30.83
|
100 | 30.83 | 30.83 | 30.83 | 0 | 0 | 0 |
12/02/2020 |
30.54
|
800 | 32.12 | 32.12 | 30.25 | 0 | 0 | 0 |
11/02/2020 |
32.33
|
0 | 32.33 | 32.33 | 32.33 | 0 | 0 | 0 |
10/02/2020 |
32.33
|
0 | 32.33 | 32.33 | 32.33 | 0 | 0 | 0 |
07/02/2020 |
32.33
|
0 | 32.33 | 32.33 | 32.33 | 0 | 0 | 0 |
06/02/2020 |
32.33
|
100 | 32.33 | 32.33 | 32.33 | 0 | 0 | 0 |
05/02/2020 |
31.98
|
0 | 31.98 | 31.98 | 31.98 | 0 | 0 | 0 |
04/02/2020 |
31.98
|
0 | 31.98 | 31.98 | 31.98 | 0 | 0 | 0 |
03/02/2020 |
31.98
|
0 | 31.98 | 31.98 | 31.98 | 0 | 0 | 0 |
31/01/2020 |
31.98
|
0 | 31.98 | 31.98 | 31.98 | 0 | 0 | 0 |
30/01/2020 |
31.98
|
0 | 31.98 | 31.98 | 31.98 | 0 | 0 | 0 |
22/01/2020 |
31.98
|
0 | 31.98 | 31.98 | 31.98 | 0 | 0 | 0 |
21/01/2020 |
31.98
|
0 | 31.98 | 31.98 | 31.98 | 0 | 0 | 0 |
20/01/2020 |
31.98
|
100 | 31.98 | 31.98 | 31.98 | 0 | 0 | 0 |
17/01/2020 |
30.18
|
400 | 31.90 | 31.90 | 30.18 | 0 | 0 | 0 |
16/01/2020 |
32.19
|
100 | 32.19 | 32.19 | 32.19 | 0 | 0 | 0 |
15/01/2020 |
31.62
|
1,900 | 32.19 | 32.19 | 31.62 | 1,700 | 0 | 0.1 |
14/01/2020 |
32.33
|
0 | 32.33 | 32.33 | 32.33 | 0 | 0 | 0 |
13/01/2020 |
32.33
|
0 | 32.33 | 32.33 | 32.33 | 0 | 0 | 0 |
10/01/2020 |
32.33
|
0 | 32.33 | 32.33 | 32.33 | 0 | 0 | 0 |
09/01/2020 |
32.33
|
0 | 32.33 | 32.33 | 32.33 | 0 | 0 | 0 |
08/01/2020 |
32.33
|
100 | 32.33 | 32.33 | 32.33 | 0 | 0 | 0 |
07/01/2020 |
31.62
|
0 | 31.62 | 31.62 | 31.62 | 0 | 0 | 0 |
06/01/2020 |
31.62
|
100 | 31.62 | 31.62 | 31.62 | 0 | 0 | 0 |
03/01/2020 |
31.62
|
1,100 | 32.33 | 32.33 | 31.62 | 900 | 0 | 0.0 |
02/01/2020 |
31.76
|
200 | 31.76 | 31.76 | 31.76 | 0 | 0 | 0 |
31/12/2019 |
32.19
|
0 | 32.19 | 32.19 | 32.19 | 0 | 0 | 0 |
30/12/2019 |
32.19
|
0 | 32.19 | 32.19 | 32.19 | 0 | 0 | 0 |
27/12/2019 |
32.19
|
200 | 32.19 | 32.19 | 32.19 | 0 | 0 | 0 |
26/12/2019 |
32.33
|
0 | 32.33 | 32.33 | 32.33 | 0 | 0 | 0 |
25/12/2019 |
32.33
|
3,800 | 32.33 | 32.33 | 32.33 | 3,800 | 0 | 0.2 |
24/12/2019 |
32.33
|
0 | 32.33 | 32.33 | 32.33 | 0 | 0 | 0 |
23/12/2019 |
32.33
|
100 | 32.33 | 32.33 | 32.33 | 0 | 0 | 0 |
20/12/2019 |
32.19
|
100 | 32.19 | 32.19 | 32.19 | 0 | 0 | 0 |
19/12/2019 |
32.33
|
0 | 32.33 | 32.33 | 32.33 | 0 | 0 | 0 |
18/12/2019 |
32.26
|
200 | 32.33 | 32.33 | 32.26 | 0 | 0 | 0 |
17/12/2019 |
32.69
|
100 | 32.69 | 32.69 | 32.69 | 0 | 0 | 0 |
16/12/2019 |
32.33
|
0 | 32.33 | 32.33 | 32.33 | 0 | 0 | 0 |
13/12/2019 |
32.33
|
0 | 32.33 | 32.33 | 32.33 | 0 | 0 | 0 |
12/12/2019 |
32.33
|
0 | 32.33 | 32.33 | 32.33 | 0 | 0 | 0 |
11/12/2019 |
32.33
|
100 | 32.33 | 32.33 | 32.33 | 0 | 0 | 0 |
10/12/2019 |
32.33
|
100 | 32.33 | 32.33 | 32.33 | 0 | 0 | 0 |
09/12/2019 |
32.41
|
0 | 32.41 | 32.41 | 32.41 | 0 | 0 | 0 |
06/12/2019 |
32.41
|
0 | 32.41 | 32.41 | 32.41 | 0 | 0 | 0 |
05/12/2019 |
32.41
|
100 | 32.41 | 32.41 | 32.41 | 0 | 0 | 0 |
04/12/2019 |
32.19
|
100 | 32.19 | 32.19 | 32.19 | 0 | 100 | -0.0 |
03/12/2019 |
32.33
|
1,400 | 32.33 | 32.33 | 32.33 | 1,400 | 0 | 0.1 |
02/12/2019 |
32.33
|
1,800 | 32.33 | 32.33 | 32.33 | 1,800 | 0 | 0.1 |