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) |
2.80 | 10.49% | 13,800 | 0 | 0 |
26.70
40.60
29.50
|
2 tháng
(2024-07-22) |
5.70 | 23.95% | 79,600 | 0 | 0 |
23.80
40.60
29.50
|
3 tháng
(2024-06-21) |
1.70 | 6.12% | 112,100 | 0 | 0 |
23.80
40.60
29.50
|
6 tháng
(2024-03-25) |
5.20 | 21.40% | 138,700 | -30 | -0.0 |
19.60
40.60
29.50
|
12 tháng
(2023-09-25) |
4.70 | 18.95% | 405,500 | -30 | -0.0 |
19.10
40.60
29.50
|
24 tháng
(2022-09-30) |
-1.50 | -4.84% | 438,663 | -1,030 | -0.0 |
19.10
40.60
29.50
|
36 tháng
(2021-10-05) |
0.50 | 1.72% | 750,735 | -1,230 | -0.0 |
19.10
40.60
29.50
|
60 tháng
(2019-10-16) |
-0.49 | -1.62% | 1,657,245 | -1,900 | -0.1 |
19.10
40.60
29.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
11/02/2020 |
32.41
|
0 | 31.66 | 32.41 | 32.41 | 0 | 0 | 0 |
10/02/2020 |
31.66
|
800 | 30.73 | 32.59 | 31.66 | 0 | 0 | 0 |
07/02/2020 |
30.73
|
200 | 33.52 | 33.52 | 30.73 | 0 | 0 | 0 |
06/02/2020 |
33.52
|
7,256 | 31.66 | 33.52 | 30.73 | 0 | 0 | 0 |
05/02/2020 |
31.66
|
8,400 | 30.73 | 32.13 | 29.33 | 0 | 300 | -0.0 |
04/02/2020 |
30.73
|
5,300 | 31.76 | 31.76 | 30.73 | 0 | 0 | 0 |
03/02/2020 |
31.76
|
5,400 | 29.80 | 31.85 | 27.01 | 0 | 0 | 0 |
31/01/2020 |
29.80
|
0 | 29.80 | 29.80 | 29.80 | 0 | 0 | 0 |
30/01/2020 |
29.80
|
225 | 33.52 | 33.52 | 29.80 | 0 | 0 | 0 |
22/01/2020 |
33.52
|
4,430 | 31.38 | 33.52 | 33.52 | 0 | 0 | 0 |
21/01/2020 |
31.38
|
0 | 31.20 | 31.38 | 31.38 | 0 | 0 | 0 |
20/01/2020 |
31.20
|
1,500 | 31.66 | 31.66 | 31.20 | 0 | 0 | 0 |
17/01/2020 |
31.66
|
0 | 31.66 | 31.66 | 31.66 | 0 | 0 | 0 |
16/01/2020 |
31.66
|
6 | 31.66 | 31.66 | 31.66 | 0 | 0 | 0 |
15/01/2020 |
31.66
|
0 | 31.66 | 31.66 | 31.66 | 0 | 0 | 0 |
14/01/2020 |
31.66
|
0 | 31.20 | 31.66 | 31.66 | 0 | 0 | 0 |
13/01/2020 |
31.20
|
2,800 | 31.66 | 32.13 | 31.20 | 0 | 0 | 0 |
10/01/2020 |
31.66
|
0 | 31.66 | 31.66 | 31.66 | 0 | 0 | 0 |
09/01/2020 |
31.66
|
100 | 29.33 | 31.66 | 31.66 | 0 | 0 | 0 |
08/01/2020 |
29.33
|
4,540 | 31.66 | 32.59 | 29.33 | 0 | 0 | 0 |
07/01/2020 |
31.66
|
412 | 30.27 | 31.66 | 31.66 | 0 | 0 | 0 |
06/01/2020 |
30.27
|
300 | 29.80 | 30.27 | 29.80 | 0 | 0 | 0 |
03/01/2020 |
29.80
|
1,200 | 29.80 | 32.59 | 29.05 | 0 | 0 | 0 |
02/01/2020 |
29.80
|
1,800 | 29.52 | 33.90 | 28.68 | 0 | 0 | 0 |
31/12/2019 |
29.52
|
100 | 29.52 | 29.52 | 29.52 | 0 | 0 | 0 |
30/12/2019 |
29.52
|
300 | 29.52 | 29.52 | 29.52 | 0 | 300 | -0.0 |
27/12/2019 |
29.52
|
0 | 29.52 | 29.52 | 29.52 | 0 | 0 | 0 |
26/12/2019 |
29.52
|
0 | 29.52 | 29.52 | 29.52 | 0 | 0 | 0 |
25/12/2019 |
29.52
|
0 | 32.50 | 29.52 | 29.52 | 0 | 0 | 0 |
24/12/2019 |
32.50
|
500 | 29.05 | 32.50 | 28.78 | 0 | 0 | 0 |
23/12/2019 |
29.05
|
0 | 29.05 | 29.05 | 29.05 | 0 | 0 | 0 |
20/12/2019 |
29.05
|
0 | 29.05 | 29.05 | 29.05 | 0 | 0 | 0 |
19/12/2019 |
29.05
|
100 | 28.40 | 29.05 | 29.05 | 0 | 100 | -0.0 |
18/12/2019 |
28.40
|
2 | 28.40 | 28.40 | 28.40 | 0 | 0 | 0 |
17/12/2019 |
28.40
|
1,000 | 29.33 | 29.33 | 28.40 | 0 | 0 | 0 |
16/12/2019 |
29.33
|
1,000 | 30.73 | 30.73 | 29.33 | 0 | 0 | 0 |
13/12/2019 |
30.73
|
14 | 30.73 | 30.73 | 30.73 | 0 | 0 | 0 |
12/12/2019 |
30.73
|
140 | 29.33 | 30.73 | 30.73 | 100 | 0 | 0.0 |
11/12/2019 |
29.33
|
100 | 28.96 | 29.33 | 29.33 | 0 | 0 | 0 |
10/12/2019 |
28.96
|
0 | 28.96 | 28.96 | 28.96 | 0 | 0 | 0 |
09/12/2019 |
28.96
|
1,000 | 28.40 | 29.05 | 28.96 | 0 | 0 | 0 |
06/12/2019 |
28.40
|
0 | 28.40 | 28.40 | 28.40 | 0 | 0 | 0 |
05/12/2019 |
28.40
|
0 | 28.40 | 28.40 | 28.40 | 0 | 0 | 0 |
04/12/2019 |
28.40
|
2,000 | 30.08 | 30.08 | 28.40 | 0 | 0 | 0 |
03/12/2019 |
30.08
|
2,050 | 30.73 | 30.73 | 30.08 | 0 | 0 | 0 |
02/12/2019 |
30.73
|
5,100 | 32.59 | 37.25 | 30.73 | 0 | 0 | 0 |
29/11/2019 |
32.59
|
3,400 | 31.66 | 32.59 | 32.59 | 0 | 0 | 0 |
28/11/2019 |
31.66
|
2,012 | 33.52 | 33.52 | 31.66 | 0 | 0 | 0 |
27/11/2019 |
33.52
|
13,500 | 32.13 | 34.46 | 32.59 | 0 | 0 | 0 |
26/11/2019 |
32.13
|
7,700 | 32.13 | 33.06 | 30.27 | 0 | 0 | 0 |
25/11/2019 |
32.13
|
3,000 | 33.06 | 33.06 | 29.80 | 0 | 0 | 0 |
22/11/2019 |
33.06
|
17,300 | 32.13 | 33.52 | 31.20 | 0 | 0 | 0 |
21/11/2019 |
32.13
|
1,000 | 31.66 | 32.13 | 32.13 | 0 | 0 | 0 |
20/11/2019 |
31.66
|
3,539 | 32.31 | 32.31 | 31.20 | 0 | 0 | 0 |
19/11/2019 |
32.31
|
0 | 32.59 | 32.31 | 32.31 | 0 | 0 | 0 |
18/11/2019 |
32.59
|
8,700 | 32.13 | 32.59 | 31.66 | 0 | 0 | 0 |
15/11/2019 |
32.13
|
4,300 | 32.13 | 32.59 | 32.13 | 0 | 0 | 0 |
14/11/2019 |
32.13
|
4,000 | 32.59 | 32.59 | 31.38 | 0 | 0 | 0 |
13/11/2019 |
32.59
|
10,100 | 33.06 | 33.06 | 30.73 | 0 | 0 | 0 |
12/11/2019 |
33.06
|
7,039 | 33.06 | 33.06 | 32.41 | 0 | 0 | 0 |
11/11/2019 |
33.06
|
7,000 | 32.41 | 33.06 | 30.36 | 0 | 0 | 0 |
08/11/2019 |
32.41
|
18,894 | 32.41 | 32.59 | 29.80 | 0 | 100 | -0.0 |
07/11/2019 |
32.41
|
15,833 | 30.73 | 32.59 | 31.94 | 0 | 0 | 0 |
06/11/2019 |
30.73
|
11,330 | 32.13 | 32.13 | 28.40 | 0 | 0 | 0 |
05/11/2019 |
32.13
|
4,400 | 31.20 | 32.13 | 32.13 | 0 | 0 | 0 |
04/11/2019 |
31.20
|
2,610 | 32.59 | 32.59 | 28.96 | 0 | 0 | 0 |
01/11/2019 |
32.59
|
2,148 | 32.50 | 32.59 | 31.66 | 0 | 0 | 0 |
31/10/2019 |
32.50
|
0 | 32.59 | 32.50 | 32.50 | 0 | 0 | 0 |
30/10/2019 |
32.59
|
8,890 | 29.99 | 32.59 | 31.66 | 0 | 0 | 0 |
29/10/2019 |
29.99
|
12,574 | 30.73 | 32.59 | 29.80 | 0 | 0 | 0 |
28/10/2019 |
30.73
|
1,000 | 32.59 | 32.59 | 30.73 | 0 | 0 | 0 |
25/10/2019 |
32.59
|
78 | 32.59 | 32.59 | 32.59 | 0 | 0 | 0 |
24/10/2019 |
32.59
|
1,550 | 32.13 | 32.59 | 32.50 | 0 | 0 | 0 |
23/10/2019 |
32.13
|
4,800 | 32.13 | 32.13 | 32.13 | 0 | 0 | 0 |
22/10/2019 |
32.13
|
2,120 | 30.92 | 32.59 | 32.13 | 0 | 0 | 0 |
21/10/2019 |
30.92
|
700 | 30.73 | 35.20 | 30.73 | 0 | 0 | 0 |
18/10/2019 |
30.73
|
6,000 | 28.50 | 32.69 | 30.73 | 0 | 0 | 0 |
17/10/2019 |
28.50
|
100 | 29.99 | 29.99 | 28.50 | 0 | 0 | 0 |
16/10/2019 |
29.99
|
100 | 30.27 | 30.27 | 29.99 | 0 | 0 | 0 |
15/10/2019 |
30.27
|
8,200 | 29.33 | 33.71 | 29.33 | 0 | 0 | 0 |
14/10/2019 |
29.33
|
0 | 28.87 | 29.33 | 29.33 | 0 | 0 | 0 |
11/10/2019 |
28.87
|
7,110 | 28.59 | 30.73 | 28.40 | 0 | 0 | 0 |
10/10/2019 |
28.59
|
6,500 | 28.31 | 29.80 | 28.40 | 0 | 0 | 0 |
09/10/2019 |
28.31
|
9,200 | 28.40 | 29.33 | 28.31 | 0 | 0 | 0 |
08/10/2019 |
28.40
|
5,100 | 28.12 | 28.40 | 28.12 | 0 | 0 | 0 |
07/10/2019 |
28.12
|
0 | 28.12 | 28.12 | 28.12 | 0 | 0 | 0 |
04/10/2019 |
28.12
|
500 | 28.12 | 28.12 | 28.12 | 0 | 0 | 0 |
03/10/2019 |
28.12
|
2,135 | 28.12 | 28.12 | 28.12 | 0 | 0 | 0 |
02/10/2019 |
28.12
|
2,500 | 28.03 | 28.12 | 28.12 | 0 | 0 | 0 |
01/10/2019 |
28.03
|
0 | 28.03 | 28.03 | 28.03 | 0 | 0 | 0 |
30/09/2019 |
28.03
|
0 | 27.75 | 28.03 | 28.03 | 0 | 0 | 0 |
27/09/2019 |
27.75
|
10,762 | 27.94 | 29.80 | 27.75 | 0 | 0 | 0 |
26/09/2019 |
27.94
|
1,300 | 26.54 | 27.94 | 27.29 | 0 | 0 | 0 |
25/09/2019 |
26.54
|
3,700 | 27.01 | 27.47 | 26.54 | 0 | 0 | 0 |
24/09/2019 |
27.01
|
2,300 | 27.94 | 27.94 | 26.26 | 0 | 0 | 0 |
23/09/2019 |
27.94
|
35 | 27.94 | 27.94 | 27.94 | 0 | 0 | 0 |
20/09/2019 |
27.94
|
2,900 | 27.94 | 27.94 | 27.94 | 0 | 0 | 0 |
19/09/2019 |
27.94
|
1,800 | 28.40 | 28.40 | 27.94 | 0 | 0 | 0 |
18/09/2019 |
28.40
|
0 | 28.40 | 28.40 | 28.40 | 0 | 0 | 0 |
17/09/2019 |
28.40
|
500 | 27.94 | 28.40 | 28.40 | 0 | 0 | 0 |