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) |
-3.40 | -10.24% | 1,567,100 | 400 | -0.0 |
29.40
33.20
29.80
|
2 tháng
(2024-07-22) |
-2.50 | -7.74% | 3,217,400 | 7,100 | 0.2 |
28
33.20
29.80
|
3 tháng
(2024-06-21) |
-6.17 | -17.15% | 4,981,800 | 6,740 | 0.2 |
28
35.97
29.80
|
6 tháng
(2024-03-25) |
-15.83 | -34.69% | 18,626,000 | -93,160 | -5.6 |
28
45.63
29.80
|
12 tháng
(2023-09-25) |
-13.46 | -31.12% | 59,163,600 | -26,398 | -2.7 |
28
48.09
29.80
|
24 tháng
(2022-09-30) |
-41.45 | -58.17% | 190,291,247 | 27,625 | 1.5 |
18.03
71.25
29.80
|
36 tháng
(2021-10-05) |
-45.61 | -60.48% | 227,357,456 | 50,761 | 7.5 |
18.03
377.05
29.80
|
60 tháng
(2019-10-16) |
-4.13 | -12.18% | 258,766,531 | 41,715 | 7.0 |
18.03
377.05
29.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
28/04/2020 |
39.54
|
49,041 | 39.01 | 39.54 | 38.66 | 0 | 0 | 0 |
27/04/2020 |
39.01
|
55,134 | 39.78 | 40.01 | 37.77 | 0 | 0 | 0 |
24/04/2020 |
39.78
|
109,212 | 38.95 | 40.13 | 36.59 | 0 | 0 | 0 |
23/04/2020 |
38.95
|
143,909 | 37.89 | 40.78 | 38.36 | 0 | 0 | 0 |
22/04/2020 |
37.89
|
194,708 | 34.47 | 37.89 | 33.93 | 0 | 0 | 0 |
21/04/2020 |
34.47
|
141,037 | 34.41 | 34.47 | 32.58 | 0 | 0 | 0 |
20/04/2020 |
34.41
|
56,071 | 34.23 | 34.41 | 32.99 | 0 | 0 | 0 |
17/04/2020 |
34.23
|
140,091 | 32.81 | 34.52 | 33.05 | 0 | 0 | 0 |
16/04/2020 |
32.81
|
95,746 | 31.81 | 32.87 | 31.52 | 0 | 0 | 0 |
15/04/2020 |
31.81
|
39,757 | 31.81 | 31.87 | 31.28 | 0 | 0 | 0 |
14/04/2020 |
31.81
|
29,020 | 31.87 | 32.40 | 31.75 | 0 | 0 | 0 |
13/04/2020 |
31.87
|
51,600 | 31.87 | 32.70 | 31.75 | 800 | 0 | 0.0 |
10/04/2020 |
31.87
|
63,529 | 32.87 | 33.11 | 31.28 | 0 | 0 | 0 |
09/04/2020 |
32.87
|
45,920 | 33.46 | 33.52 | 32.87 | 0 | 0 | 0 |
08/04/2020 |
33.46
|
30,271 | 33.05 | 33.46 | 31.87 | 0 | 0 | 0 |
07/04/2020 |
33.05
|
96,470 | 33.46 | 33.88 | 32.99 | 0 | 0 | 0 |
06/04/2020 |
33.46
|
73,916 | 32.70 | 34.05 | 32.70 | 0 | 300 | -0.0 |
03/04/2020 |
32.70
|
57,550 | 31.99 | 33.64 | 31.99 | 0 | 0 | 0 |
01/04/2020 |
31.99
|
123,638 | 29.21 | 31.99 | 28.51 | 0 | 0 | 0 |
31/03/2020 |
29.21
|
126,253 | 27.74 | 30.04 | 27.15 | 0 | 0 | 0 |
30/03/2020 |
27.74
|
33,075 | 28.68 | 28.68 | 27.15 | 0 | 0 | 0 |
27/03/2020 |
28.68
|
34,282 | 28.92 | 29.80 | 28.62 | 0 | 0 | 0 |
26/03/2020 |
28.92
|
59,405 | 30.63 | 31.10 | 28.39 | 0 | 0 | 0 |
25/03/2020 |
30.63
|
21,320 | 29.04 | 31.22 | 29.21 | 0 | 0 | 0 |
24/03/2020 |
29.04
|
48,031 | 29.92 | 30.10 | 29.04 | 0 | 0 | 0 |
23/03/2020 |
29.92
|
115,139 | 30.92 | 32.46 | 29.69 | 0 | 0 | 0 |
20/03/2020 |
30.92
|
94,008 | 29.45 | 30.92 | 29.04 | 0 | 0 | 0 |
19/03/2020 |
29.45
|
80,232 | 28.80 | 29.74 | 28.45 | 0 | 0 | 0 |
18/03/2020 |
28.80
|
138,793 | 28.98 | 31.28 | 27.91 | 0 | 0 | 0 |
17/03/2020 |
28.98
|
161,894 | 26.38 | 28.98 | 25.67 | 0 | 700 | -0.0 |
16/03/2020 |
26.38
|
115,430 | 24.02 | 26.38 | 24.55 | 0 | 0 | 0 |
13/03/2020 |
24.02
|
250,230 | 21.84 | 24.02 | 19.65 | 0 | 0 | 0 |
12/03/2020 |
21.84
|
310,623 | 23.90 | 23.90 | 21.54 | 0 | 0 | 0 |
11/03/2020 |
23.90
|
306,879 | 26.56 | 26.56 | 23.90 | 0 | 0 | 0 |
10/03/2020 |
26.56
|
179,021 | 28.45 | 28.45 | 25.61 | 700 | 942 | -0.0 |
09/03/2020 |
28.45
|
75,456 | 31.57 | 31.57 | 28.45 | 0 | 0 | 0 |
06/03/2020 |
31.57
|
49,903 | 31.81 | 31.81 | 30.81 | 0 | 0 | 0 |
05/03/2020 |
31.81
|
12,500 | 31.10 | 31.81 | 31.22 | 0 | 0 | 0 |
04/03/2020 |
31.10
|
17,088 | 31.04 | 31.34 | 30.92 | 0 | 0 | 0 |
03/03/2020 |
31.04
|
23,200 | 30.98 | 31.87 | 31.04 | 0 | 0 | 0 |
02/03/2020 |
30.98
|
31,800 | 31.28 | 31.63 | 30.75 | 0 | 0 | 0 |
28/02/2020 |
31.28
|
38,160 | 30.75 | 31.28 | 29.86 | 0 | 0 | 0 |
27/02/2020 |
30.75
|
33,535 | 30.87 | 31.10 | 30.51 | 0 | 1,100 | -0.1 |
26/02/2020 |
30.87
|
22,440 | 31.04 | 31.52 | 30.69 | 0 | 0 | 0 |
25/02/2020 |
31.04
|
76,490 | 31.22 | 31.81 | 29.51 | 0 | 0 | 0 |
24/02/2020 |
31.22
|
68,292 | 33.11 | 33.11 | 29.80 | 0 | 0 | 0 |
21/02/2020 |
33.11
|
37,399 | 34.23 | 34.47 | 33.11 | 0 | 0 | 0 |
20/02/2020 |
34.23
|
41,800 | 33.46 | 34.70 | 33.46 | 0 | 0 | 0 |
19/02/2020 |
33.46
|
56,000 | 32.46 | 33.64 | 32.46 | 0 | 0 | 0 |
18/02/2020 |
32.46
|
47,420 | 31.93 | 32.87 | 31.99 | 0 | 0 | 0 |
17/02/2020 |
31.93
|
75,483 | 30.98 | 32.64 | 31.28 | 0 | 0 | 0 |
14/02/2020 |
30.98
|
36,611 | 31.28 | 31.87 | 30.69 | 0 | 0 | 0 |
13/02/2020 |
31.28
|
59,150 | 31.75 | 32.40 | 31.28 | 0 | 0 | 0 |
12/02/2020 |
31.75
|
65,780 | 30.04 | 32.75 | 30.10 | 0 | 1,400 | -0.1 |
11/02/2020 |
30.04
|
40,050 | 29.98 | 30.10 | 29.33 | 0 | 0 | 0 |
10/02/2020 |
29.98
|
38,740 | 29.21 | 29.98 | 28.62 | 0 | 0 | 0 |
07/02/2020 |
29.21
|
57,816 | 28.98 | 30.04 | 28.33 | 0 | 0 | 0 |
06/02/2020 |
28.98
|
85,279 | 28.03 | 28.98 | 27.56 | 0 | 0 | 0 |
05/02/2020 |
28.03
|
54,186 | 29.45 | 29.57 | 27.74 | 0 | 0 | 0 |
04/02/2020 |
29.45
|
68,612 | 29.51 | 30.69 | 28.45 | 0 | 0 | 0 |
03/02/2020 |
29.51
|
103,702 | 32.75 | 33.40 | 29.51 | 0 | 400 | -0.0 |
31/01/2020 |
32.75
|
54,559 | 33.76 | 33.76 | 32.75 | 0 | 0 | 0 |
30/01/2020 |
33.76
|
39,710 | 34.82 | 34.82 | 32.52 | 0 | 0 | 0 |
22/01/2020 |
34.82
|
20,751 | 34.23 | 35.35 | 33.93 | 0 | 0 | 0 |
21/01/2020 |
34.23
|
31,204 | 33.46 | 34.82 | 33.40 | 0 | 0 | 0 |
20/01/2020 |
33.46
|
63,210 | 33.64 | 33.93 | 32.46 | 0 | 0 | 0 |
17/01/2020 |
33.64
|
31,510 | 34.05 | 34.23 | 33.46 | 0 | 0 | 0 |
16/01/2020 |
34.05
|
18,355 | 33.23 | 34.05 | 33.58 | 0 | 0 | 0 |
15/01/2020 |
33.23
|
32,460 | 34.05 | 35.00 | 33.23 | 0 | 0 | 0 |
14/01/2020 |
34.05
|
82,468 | 33.23 | 34.23 | 32.46 | 0 | 0 | 0 |
13/01/2020 |
33.23
|
103,435 | 35.41 | 36.00 | 32.93 | 0 | 0 | 0 |
10/01/2020 |
35.41
|
43,035 | 36.59 | 36.77 | 35.12 | 0 | 0 | 0 |
09/01/2020 |
36.59
|
14,894 | 36.35 | 37.12 | 36.30 | 0 | 0 | 0 |
08/01/2020 |
36.35
|
35,849 | 37.42 | 38.12 | 36.30 | 700 | 0 | 0.0 |
07/01/2020 |
37.42
|
45,649 | 36.47 | 37.42 | 36.41 | 700 | 0 | 0.0 |
06/01/2020 |
36.47
|
65,799 | 37.77 | 37.77 | 35.94 | 0 | 0 | 0 |
03/01/2020 |
37.77
|
95,148 | 39.84 | 40.25 | 35.88 | 0 | 0 | 0 |
02/01/2020 |
39.84
|
20,095 | 39.54 | 40.72 | 39.84 | 0 | 0 | 0 |
31/12/2019 |
39.54
|
32,736 | 39.54 | 39.90 | 38.36 | 0 | 0 | 0 |
30/12/2019 |
39.54
|
57,695 | 41.31 | 41.31 | 39.54 | 200 | 0 | 0.0 |
27/12/2019 |
41.31
|
40,956 | 42.32 | 42.49 | 41.31 | 0 | 0 | 0 |
26/12/2019 |
42.32
|
48,014 | 42.49 | 43.38 | 41.61 | 0 | 0 | 0 |
25/12/2019 |
42.49
|
98,644 | 41.49 | 42.73 | 41.02 | 0 | 0 | 0 |
24/12/2019 |
41.49
|
95,926 | 40.01 | 41.90 | 39.84 | 0 | 0 | 0 |
23/12/2019 |
40.01
|
27,705 | 39.42 | 40.49 | 39.54 | 0 | 0 | 0 |
20/12/2019 |
39.42
|
28,900 | 39.54 | 39.54 | 38.95 | 0 | 0 | 0 |
19/12/2019 |
39.54
|
17,053 | 39.66 | 39.90 | 39.54 | 0 | 0 | 0 |
18/12/2019 |
39.66
|
24,763 | 40.07 | 40.13 | 39.60 | 0 | 0 | 0 |
17/12/2019 |
40.07
|
41,562 | 40.01 | 40.84 | 40.07 | 0 | 0 | 0 |
16/12/2019 |
40.01
|
180,110 | 38.60 | 40.43 | 38.60 | 0 | 0 | 0 |
13/12/2019 |
38.60
|
26,660 | 38.95 | 39.25 | 38.42 | 0 | 0 | 0 |
12/12/2019 |
38.95
|
37,008 | 39.95 | 40.43 | 38.95 | 200 | 0 | 0.0 |
11/12/2019 |
39.95
|
27,601 | 40.07 | 41.02 | 39.66 | 0 | 0 | 0 |
10/12/2019 |
40.07
|
60,899 | 39.84 | 40.96 | 38.95 | 0 | 0 | 0 |
09/12/2019 |
39.84
|
76,441 | 38.07 | 41.25 | 38.12 | 0 | 0 | 0 |
06/12/2019 |
38.07
|
29,151 | 38.01 | 38.95 | 37.77 | 0 | 0 | 0 |
05/12/2019 |
38.01
|
20,229 | 36.59 | 38.30 | 36.47 | 0 | 100 | -0.0 |
04/12/2019 |
36.59
|
19,839 | 35.88 | 37.48 | 36.00 | 0 | 700 | -0.0 |
03/12/2019 |
35.88
|
67,483 | 37.24 | 37.24 | 35.53 | 0 | 200 | -0.0 |
02/12/2019 |
37.24
|
78,579 | 39.13 | 39.13 | 36.65 | 0 | 0 | 0 |