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) |
-0.30 | -3.61% | 1,686,400 | 0 | 0 |
8
9.10
8
|
2 tháng
(2024-07-22) |
-0.30 | -3.61% | 2,256,700 | 0 | 0 |
7.50
9.10
8
|
3 tháng
(2024-06-20) |
-0.90 | -10.11% | 3,316,100 | 0 | 0 |
7.50
9.10
8
|
6 tháng
(2024-03-22) |
0.10 | 1.27% | 10,802,084 | 0 | 0 |
7.50
10.30
8
|
12 tháng
(2023-09-25) |
-0.70 | -8.05% | 18,135,168 | 0 | 0 |
7
10.30
8
|
24 tháng
(2022-09-29) |
-4 | -33.33% | 42,794,291 | 0 | 0 |
7
13.90
8
|
36 tháng
(2021-10-04) |
-7.10 | -47.02% | 89,319,451 | 0 | 0 |
7
26.40
8
|
60 tháng
(2019-11-06) |
-4 | -33.33% | 151,707,919 | 0 | 0 |
7
35.60
8
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
24/04/2020 |
33.20
|
41,910 | 33.30 | 33.30 | 33.10 | 0 | 0 | 0 |
23/04/2020 |
33.30
|
65,400 | 33.10 | 33.40 | 33 | 0 | 0 | 0 |
22/04/2020 |
33.10
|
52,000 | 32.90 | 33.10 | 32.90 | 0 | 0 | 0 |
21/04/2020 |
32.90
|
76,700 | 33.50 | 33.50 | 32.90 | 0 | 0 | 0 |
20/04/2020 |
33.50
|
130,200 | 32.70 | 33.60 | 32.60 | 0 | 0 | 0 |
17/04/2020 |
32.70
|
115,000 | 32.40 | 32.70 | 32.10 | 0 | 0 | 0 |
16/04/2020 |
32.40
|
82,200 | 32.90 | 33 | 32 | 0 | 0 | 0 |
15/04/2020 |
32.90
|
80,200 | 32.70 | 32.90 | 32.50 | 0 | 0 | 0 |
14/04/2020 |
32.70
|
68,600 | 32.80 | 32.80 | 32 | 0 | 0 | 0 |
13/04/2020 |
32.80
|
52,700 | 34.60 | 34.60 | 32.70 | 0 | 0 | 0 |
10/04/2020 |
34.60
|
145,700 | 35.60 | 36 | 33.10 | 0 | 0 | 0 |
09/04/2020 |
35.60
|
131,800 | 34.60 | 35.90 | 34.60 | 0 | 0 | 0 |
08/04/2020 |
34.60
|
118,600 | 34.10 | 35 | 33.80 | 0 | 0 | 0 |
07/04/2020 |
34.10
|
114,400 | 33.30 | 34.10 | 33.30 | 0 | 0 | 0 |
06/04/2020 |
33.30
|
50,150 | 32.90 | 33.50 | 32.90 | 0 | 0 | 0 |
03/04/2020 |
32.90
|
60,904 | 32.70 | 33 | 32.60 | 0 | 0 | 0 |
01/04/2020 |
32.70
|
72,700 | 32.70 | 32.70 | 32.60 | 0 | 0 | 0 |
31/03/2020 |
32.70
|
68,650 | 32.60 | 32.80 | 32.60 | 0 | 0 | 0 |
30/03/2020 |
32.60
|
125,200 | 32.80 | 32.80 | 32.40 | 0 | 0 | 0 |
27/03/2020 |
32.80
|
86,800 | 32.60 | 32.90 | 32.60 | 0 | 0 | 0 |
26/03/2020 |
32.60
|
118,000 | 32.40 | 32.60 | 32.10 | 0 | 0 | 0 |
25/03/2020 |
32.40
|
31,910 | 32.20 | 32.40 | 32.20 | 0 | 0 | 0 |
24/03/2020 |
32.20
|
32,740 | 32.10 | 32.20 | 31.80 | 0 | 0 | 0 |
23/03/2020 |
32.10
|
44,510 | 32.40 | 32.60 | 32 | 0 | 0 | 0 |
20/03/2020 |
32.40
|
55,800 | 32.60 | 32.80 | 32.30 | 0 | 0 | 0 |
19/03/2020 |
32.60
|
83,900 | 32.50 | 33 | 32.20 | 0 | 0 | 0 |
18/03/2020 |
32.50
|
66,500 | 31.80 | 32.50 | 31.70 | 0 | 0 | 0 |
17/03/2020 |
31.80
|
68,600 | 31.10 | 31.90 | 30.90 | 0 | 0 | 0 |
16/03/2020 |
31.10
|
48,300 | 31.70 | 31.80 | 31 | 0 | 0 | 0 |
13/03/2020 |
31.70
|
98,200 | 30.30 | 31.90 | 29.40 | 0 | 0 | 0 |
12/03/2020 |
30.30
|
59,900 | 32.10 | 32.20 | 30 | 0 | 0 | 0 |
11/03/2020 |
32.10
|
55,204 | 32.30 | 32.50 | 32.10 | 0 | 0 | 0 |
10/03/2020 |
32.30
|
96,906 | 32.40 | 32.50 | 31.20 | 0 | 0 | 0 |
09/03/2020 |
32.40
|
124,400 | 32.10 | 32.40 | 28.40 | 0 | 0 | 0 |
06/03/2020 |
32.10
|
140,300 | 33.10 | 33.10 | 32 | 0 | 0 | 0 |
05/03/2020 |
33.10
|
198,000 | 34.10 | 34.30 | 32 | 0 | 0 | 0 |
04/03/2020 |
34.10
|
110,514 | 33 | 34.60 | 32.90 | 0 | 0 | 0 |
03/03/2020 |
33
|
106,400 | 32.50 | 33.20 | 32.30 | 0 | 0 | 0 |
02/03/2020 |
32.50
|
103,550 | 32 | 32.70 | 31.60 | 0 | 0 | 0 |
28/02/2020 |
32
|
104,800 | 31 | 32 | 30.70 | 0 | 0 | 0 |
27/02/2020 |
31
|
96,800 | 30.50 | 31.10 | 30 | 0 | 0 | 0 |
26/02/2020 |
30.50
|
83,000 | 30.90 | 31.20 | 30.40 | 0 | 0 | 0 |
25/02/2020 |
30.90
|
60,900 | 30.70 | 30.90 | 30.20 | 0 | 0 | 0 |
24/02/2020 |
30.70
|
145,900 | 33.10 | 33.10 | 29 | 0 | 0 | 0 |
21/02/2020 |
33.10
|
41,500 | 32.60 | 33.10 | 32.60 | 0 | 0 | 0 |
20/02/2020 |
32.60
|
114,900 | 31.80 | 33 | 31.80 | 0 | 0 | 0 |
19/02/2020 |
31.80
|
111,865 | 31.10 | 32.10 | 30.80 | 0 | 0 | 0 |
18/02/2020 |
31.10
|
46,300 | 30.90 | 31.10 | 30.90 | 0 | 0 | 0 |
17/02/2020 |
30.90
|
61,800 | 30.50 | 31.10 | 30.50 | 0 | 0 | 0 |
14/02/2020 |
30.50
|
68,600 | 30.80 | 31 | 30.50 | 0 | 0 | 0 |
13/02/2020 |
30.80
|
86,800 | 30.50 | 31 | 30.50 | 0 | 0 | 0 |
12/02/2020 |
30.50
|
98,700 | 29.90 | 30.70 | 29.90 | 0 | 0 | 0 |
11/02/2020 |
29.90
|
59,915 | 29.40 | 29.90 | 29.40 | 0 | 0 | 0 |
10/02/2020 |
29.40
|
33,900 | 29.60 | 29.60 | 29.30 | 0 | 0 | 0 |
07/02/2020 |
29.60
|
70,850 | 29.40 | 29.70 | 29.20 | 0 | 0 | 0 |
06/02/2020 |
29.40
|
103,900 | 28.80 | 29.40 | 28.80 | 0 | 0 | 0 |
05/02/2020 |
28.80
|
61,844 | 28 | 29.40 | 27.80 | 0 | 0 | 0 |
04/02/2020 |
28
|
79,800 | 27.60 | 28.10 | 27 | 0 | 0 | 0 |
03/02/2020 |
27.60
|
68,629 | 27.40 | 27.70 | 26.80 | 0 | 0 | 0 |
31/01/2020 |
27.40
|
21,844 | 27.30 | 27.40 | 27.20 | 0 | 0 | 0 |
30/01/2020 |
27.30
|
14,800 | 27.20 | 27.30 | 27.10 | 0 | 0 | 0 |
22/01/2020 |
27.20
|
12,100 | 27.10 | 27.20 | 27.10 | 0 | 0 | 0 |
21/01/2020 |
27.10
|
5,000 | 27.10 | 27.10 | 27 | 0 | 0 | 0 |
20/01/2020 |
27.10
|
18,840 | 27.20 | 27.20 | 26.90 | 0 | 0 | 0 |
17/01/2020 |
27.20
|
69,900 | 26.80 | 27.20 | 26 | 0 | 0 | 0 |
16/01/2020 |
26.80
|
42,100 | 27.50 | 27.60 | 26.60 | 0 | 0 | 0 |
15/01/2020 |
27.50
|
58,100 | 28 | 28 | 26.50 | 0 | 0 | 0 |
14/01/2020 |
28
|
62,820 | 27.70 | 28 | 27.50 | 0 | 0 | 0 |
13/01/2020 |
27.70
|
63,810 | 27.30 | 27.70 | 27.20 | 0 | 0 | 0 |
10/01/2020 |
27.30
|
55,500 | 27 | 27.50 | 26.90 | 0 | 0 | 0 |
09/01/2020 |
27
|
52,200 | 26.60 | 27.10 | 26.50 | 0 | 0 | 0 |
08/01/2020 |
26.60
|
47,400 | 26.70 | 26.90 | 26 | 0 | 0 | 0 |
07/01/2020 |
26.70
|
66,600 | 27.60 | 27.90 | 25.80 | 0 | 0 | 0 |
06/01/2020 |
27.60
|
63,600 | 28.70 | 28.70 | 27.10 | 0 | 0 | 0 |
03/01/2020 |
28.70
|
58,600 | 29.60 | 29.60 | 28.60 | 0 | 0 | 0 |
02/01/2020 |
29.60
|
55,808 | 29.50 | 29.90 | 29.40 | 0 | 0 | 0 |
31/12/2019 |
29.50
|
53,719 | 30 | 30.40 | 29.50 | 0 | 0 | 0 |
30/12/2019 |
30
|
52,710 | 29.10 | 30 | 29 | 0 | 0 | 0 |
27/12/2019 |
29.10
|
68,700 | 28 | 29.10 | 28 | 0 | 0 | 0 |
26/12/2019 |
28
|
58,119 | 27.20 | 28 | 27.10 | 0 | 0 | 0 |
25/12/2019 |
27.20
|
58,340 | 27.20 | 27.50 | 26.80 | 0 | 0 | 0 |
24/12/2019 |
27.20
|
137,630 | 27 | 27.30 | 26.10 | 0 | 0 | 0 |
23/12/2019 |
27
|
53,710 | 27 | 27 | 26.80 | 0 | 0 | 0 |
20/12/2019 |
27
|
40,321 | 26.70 | 27.10 | 26.70 | 0 | 0 | 0 |
19/12/2019 |
26.70
|
69,600 | 26.50 | 26.90 | 26.40 | 0 | 0 | 0 |
18/12/2019 |
26.50
|
53,300 | 26.30 | 26.70 | 26.30 | 0 | 0 | 0 |
17/12/2019 |
26.30
|
32,400 | 26.60 | 26.60 | 25.90 | 0 | 0 | 0 |
16/12/2019 |
26.60
|
31,880 | 26 | 26.60 | 25.90 | 0 | 0 | 0 |
13/12/2019 |
26
|
70,110 | 26.60 | 27.20 | 25 | 0 | 0 | 0 |
12/12/2019 |
26.60
|
58,400 | 28.40 | 28.40 | 25.20 | 0 | 0 | 0 |
11/12/2019 |
28.40
|
111,200 | 28.50 | 30.10 | 28.20 | 0 | 0 | 0 |
10/12/2019 |
28.50
|
107,000 | 28.10 | 28.50 | 27.80 | 0 | 0 | 0 |
09/12/2019 |
28.10
|
99,600 | 27.30 | 28.20 | 27.40 | 0 | 0 | 0 |
06/12/2019 |
27.30
|
32,100 | 26.60 | 27.30 | 26.20 | 0 | 0 | 0 |
05/12/2019 |
26.60
|
115,410 | 27.60 | 27.60 | 23.60 | 0 | 0 | 0 |
04/12/2019 |
27.60
|
57,200 | 30.10 | 30.10 | 27 | 0 | 0 | 0 |
03/12/2019 |
30.10
|
69,700 | 31.50 | 32.30 | 30 | 0 | 0 | 0 |
02/12/2019 |
31.50
|
241,000 | 31.90 | 33.60 | 31.50 | 0 | 0 | 0 |
29/11/2019 |
31.90
|
289,600 | 28.80 | 31.90 | 28.50 | 0 | 0 | 0 |
28/11/2019 |
28.80
|
100,700 | 28.70 | 29 | 27 | 0 | 0 | 0 |