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) |
0.80 | 2.50% | 180,700 | -19,900 | -0.7 |
32
33.50
33.30
|
2 tháng
(2024-07-22) |
1.10 | 3.47% | 446,800 | -19,900 | -0.7 |
31
33.50
33.30
|
3 tháng
(2024-06-20) |
3.39 | 11.53% | 584,500 | -19,900 | -0.7 |
29.41
33.50
33.30
|
6 tháng
(2024-03-22) |
5.59 | 20.52% | 950,739 | -17,580 | -0.6 |
25.90
33.50
33.30
|
12 tháng
(2023-09-25) |
9.85 | 42.89% | 1,280,321 | -16,979 | -0.6 |
22.53
33.50
33.30
|
24 tháng
(2022-09-29) |
6.69 | 25.63% | 1,780,288 | -15,949 | -0.5 |
19.89
33.50
33.30
|
36 tháng
(2021-10-04) |
7.43 | 29.28% | 2,820,626 | -34,429 | -1.2 |
19.89
33.50
33.30
|
60 tháng
(2019-10-15) |
6.47 | 24.56% | 3,719,024 | 139,027 | 4.9 |
19.89
33.50
33.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
24/04/2024 |
28.97
|
300 | 28.09 | 28.09 | 28.09 | 0 | 0 | 0 |
23/04/2024 |
28.97
|
0 | 28.97 | 28.97 | 28.97 | 0 | 0 | 0 |
22/04/2024 |
28.97
|
200 | 28.97 | 28.97 | 28.97 | 0 | 0 | 0 |
19/04/2024 |
28.97
|
300 | 28.97 | 28.97 | 28.97 | 0 | 0 | 0 |
17/04/2024 |
28.97
|
0 | 28.97 | 28.97 | 28.97 | 0 | 0 | 0 |
16/04/2024 |
28.97
|
1,305 | 28.97 | 28.97 | 28.97 | 0 | 0 | 0 |
15/04/2024 |
28.97
|
0 | 28.97 | 28.97 | 28.97 | 0 | 0 | 0 |
12/04/2024 |
28.97
|
1,201 | 28.80 | 28.97 | 28.80 | 0 | 0 | 0 |
11/04/2024 |
28.97
|
0 | 28.97 | 28.97 | 28.97 | 0 | 0 | 0 |
10/04/2024 |
28.97
|
0 | 28.97 | 28.97 | 28.97 | 0 | 0 | 0 |
09/04/2024 |
28.97
|
0 | 28.97 | 28.97 | 28.97 | 0 | 0 | 0 |
08/04/2024 |
28.97
|
1,100 | 28.97 | 28.97 | 28.97 | 0 | 0 | 0 |
05/04/2024 |
27.65
|
0 | 27.65 | 27.65 | 27.65 | 0 | 0 | 0 |
04/04/2024 |
27.65
|
0 | 27.65 | 27.65 | 27.65 | 0 | 0 | 0 |
03/04/2024 |
27.65
|
200 | 27.65 | 27.65 | 27.65 | 0 | 0 | 0 |
02/04/2024 |
27.57
|
0 | 27.57 | 27.57 | 27.57 | 0 | 0 | 0 |
01/04/2024 |
27.57
|
1,000 | 27.57 | 27.57 | 27.57 | 0 | 0 | 0 |
29/03/2024 |
27.21
|
4,100 | 27.65 | 27.65 | 27.21 | 0 | 0 | 0 |
28/03/2024 |
27.74
|
1,400 | 27.65 | 27.74 | 27.65 | 0 | 0 | 0 |
27/03/2024 |
27.30
|
9,607 | 26.34 | 27.30 | 26.34 | 0 | 0 | 0 |
26/03/2024 |
25.90
|
800 | 25.90 | 25.90 | 25.90 | 0 | 0 | 0 |
25/03/2024 |
26.78
|
4,700 | 31.25 | 31.25 | 26.78 | 0 | 0 | 0 |
22/03/2024 |
27.21
|
26 | 27.21 | 27.21 | 27.21 | 0 | 0 | 0 |
21/03/2024 |
27.21
|
1,007 | 27.21 | 27.21 | 27.21 | 0 | 0 | 0 |
20/03/2024 |
27.21
|
1,000 | 27.21 | 27.21 | 27.21 | 0 | 0 | 0 |
19/03/2024 |
27.21
|
0 | 27.21 | 27.21 | 27.21 | 0 | 0 | 0 |
18/03/2024 |
27.21
|
0 | 27.21 | 27.21 | 27.21 | 0 | 0 | 0 |
15/03/2024 |
27.21
|
1,000 | 27.30 | 27.30 | 27.21 | 0 | 0 | 0 |
14/03/2024 |
27.30
|
115 | 27.30 | 27.30 | 27.30 | 0 | 0 | 0 |
13/03/2024 |
26.86
|
200 | 26.86 | 26.86 | 26.86 | 0 | 0 | 0 |
12/03/2024 |
27.21
|
1,000 | 26.51 | 27.21 | 26.51 | 0 | 0 | 0 |
11/03/2024 |
27.48
|
0 | 27.48 | 27.48 | 27.48 | 0 | 0 | 0 |
08/03/2024 |
27.30
|
1,700 | 27.83 | 27.83 | 27.30 | 0 | 0 | 0 |
07/03/2024 |
28.09
|
9,300 | 27.83 | 28.09 | 27.83 | 0 | 0 | 0 |
06/03/2024 |
27.57
|
2,405 | 27.92 | 27.92 | 27.39 | 0 | 0 | 0 |
05/03/2024 |
27.21
|
2,000 | 29.85 | 29.85 | 27.21 | 0 | 0 | 0 |
04/03/2024 |
27.92
|
807 | 28.01 | 28.01 | 27.83 | 0 | 0 | 0 |
01/03/2024 |
28.01
|
600 | 28.01 | 28.01 | 28.01 | 0 | 0 | 0 |
29/02/2024 |
27.21
|
900 | 27.21 | 27.21 | 27.21 | 0 | 0 | 0 |
28/02/2024 |
27.04
|
0 | 27.04 | 27.04 | 27.04 | 0 | 0 | 0 |
27/02/2024 |
26.95
|
1,800 | 27.21 | 27.21 | 26.95 | 0 | 0 | 0 |
26/02/2024 |
27.21
|
1,800 | 27.21 | 27.21 | 26.78 | 0 | 0 | 0 |
23/02/2024 |
28.53
|
753 | 26.78 | 28.53 | 26.78 | 0 | 0 | 0 |
22/02/2024 |
27.21
|
0 | 27.21 | 27.21 | 27.21 | 0 | 0 | 0 |
21/02/2024 |
27.21
|
0 | 27.21 | 27.21 | 27.21 | 0 | 0 | 0 |
20/02/2024 |
27.21
|
0 | 27.21 | 27.21 | 27.21 | 0 | 0 | 0 |
19/02/2024 |
27.21
|
0 | 27.21 | 27.21 | 27.21 | 0 | 0 | 0 |
16/02/2024 |
27.21
|
1,000 | 27.21 | 27.21 | 27.21 | 0 | 0 | 0 |
15/02/2024 |
27.21
|
0 | 27.21 | 27.21 | 27.21 | 0 | 0 | 0 |
07/02/2024 |
27.21
|
1,600 | 27.21 | 27.21 | 27.21 | 0 | 0 | 0 |
06/02/2024 |
27.21
|
100 | 27.21 | 27.21 | 27.21 | 0 | 0 | 0 |
05/02/2024 |
26.34
|
700 | 26.34 | 26.34 | 26.34 | 0 | 0 | 0 |
02/02/2024 |
26.34
|
0 | 26.34 | 26.34 | 26.34 | 0 | 0 | 0 |
01/02/2024 |
26.34
|
2,000 | 26.34 | 26.34 | 26.34 | 0 | 0 | 0 |
31/01/2024 |
26.34
|
0 | 26.34 | 26.34 | 26.34 | 0 | 0 | 0 |
30/01/2024 |
26.34
|
2,000 | 26.34 | 26.34 | 26.34 | 0 | 0 | 0 |
29/01/2024 |
26.51
|
1,000 | 26.51 | 26.51 | 26.51 | 0 | 0 | 0 |
26/01/2024 |
26.60
|
1,000 | 26.60 | 26.60 | 26.60 | 0 | 0 | 0 |
25/01/2024 |
26.69
|
15,700 | 26.60 | 26.69 | 26.60 | 0 | 0 | 0 |
24/01/2024 |
30.29
|
0 | 30.29 | 30.29 | 30.29 | 0 | 0 | 0 |
23/01/2024 |
30.29
|
701 | 30.20 | 30.29 | 30.20 | 701 | 0 | 0.0 |
22/01/2024 |
29.85
|
100 | 29.85 | 29.85 | 29.85 | 0 | 0 | 0 |
19/01/2024 |
29.85
|
100 | 29.85 | 29.85 | 29.85 | 0 | 0 | 0 |
18/01/2024 |
26.69
|
0 | 26.69 | 26.69 | 26.69 | 0 | 0 | 0 |
17/01/2024 |
29.41
|
300 | 25.20 | 29.41 | 25.20 | 0 | 100 | -0.0 |
16/01/2024 |
30.73
|
700 | 28.71 | 30.73 | 28.71 | 0 | 0 | 0 |
15/01/2024 |
26.78
|
0 | 26.78 | 26.78 | 26.78 | 0 | 0 | 0 |
12/01/2024 |
26.78
|
200 | 26.78 | 26.78 | 26.78 | 0 | 0 | 0 |
11/01/2024 |
29.76
|
1,300 | 26.34 | 29.76 | 26.34 | 0 | 0 | 0 |
10/01/2024 |
26.78
|
1,101 | 26.25 | 26.78 | 26.25 | 0 | 0 | 0 |
09/01/2024 |
26.25
|
5,401 | 26.07 | 26.34 | 26.07 | 0 | 0 | 0 |
08/01/2024 |
25.90
|
0 | 25.90 | 25.90 | 25.90 | 0 | 0 | 0 |
05/01/2024 |
25.90
|
2,000 | 25.90 | 25.90 | 25.90 | 0 | 0 | 0 |
04/01/2024 |
25.72
|
3,000 | 25.63 | 25.72 | 25.55 | 0 | 0 | 0 |
03/01/2024 |
25.90
|
3,300 | 25.55 | 25.90 | 25.55 | 0 | 0 | 0 |
02/01/2024 |
25.46
|
12,896 | 25.55 | 25.55 | 25.46 | 0 | 0 | 0 |
29/12/2023 |
25.72
|
1,100 | 25.46 | 25.72 | 25.46 | 0 | 0 | 0 |
28/12/2023 |
26.34
|
14,324 | 25.90 | 26.34 | 25.90 | 0 | 0 | 0 |
27/12/2023 |
25.72
|
1,000 | 25.72 | 25.72 | 25.72 | 0 | 0 | 0 |
26/12/2023 |
25.90
|
200 | 25.90 | 25.90 | 25.90 | 0 | 0 | 0 |
25/12/2023 |
25.46
|
100 | 25.46 | 25.46 | 25.46 | 0 | 0 | 0 |
22/12/2023 |
25.02
|
400 | 25.02 | 25.02 | 25.02 | 0 | 0 | 0 |
21/12/2023 |
26.34
|
100 | 26.34 | 26.34 | 26.34 | 0 | 0 | 0 |
20/12/2023 |
25.02
|
5,300 | 24.76 | 25.02 | 24.58 | 0 | 0 | 0 |
19/12/2023 |
24.93
|
0 | 24.93 | 24.93 | 24.93 | 0 | 0 | 0 |
18/12/2023 |
24.93
|
0 | 24.93 | 24.93 | 24.93 | 0 | 0 | 0 |
15/12/2023 |
24.58
|
2,000 | 25.02 | 25.02 | 24.58 | 0 | 0 | 0 |
14/12/2023 |
25.02
|
4,900 | 25.02 | 25.02 | 25.02 | 0 | 0 | 0 |
13/12/2023 |
27.83
|
0 | 27.83 | 27.83 | 27.83 | 0 | 0 | 0 |
12/12/2023 |
27.83
|
0 | 27.83 | 27.83 | 27.83 | 0 | 0 | 0 |
11/12/2023 |
28.09
|
2,000 | 27.65 | 28.09 | 27.65 | 0 | 0 | 0 |
08/12/2023 |
27.65
|
0 | 27.65 | 27.65 | 27.65 | 0 | 0 | 0 |
07/12/2023 |
27.65
|
200 | 27.65 | 27.65 | 27.65 | 0 | 0 | 0 |
06/12/2023 |
27.21
|
300 | 25.37 | 27.21 | 25.37 | 0 | 0 | 0 |
05/12/2023 |
25.46
|
2,100 | 25.02 | 25.46 | 25.02 | 0 | 0 | 0 |
04/12/2023 |
25.02
|
0 | 25.02 | 25.02 | 25.02 | 0 | 0 | 0 |
01/12/2023 |
25.02
|
0 | 25.02 | 25.02 | 25.02 | 0 | 0 | 0 |
30/11/2023 |
25.02
|
2,300 | 25.02 | 25.02 | 25.02 | 0 | 0 | 0 |
29/11/2023 |
25.90
|
1 | 25.90 | 23.70 | 23.70 | 0 | 0 | 0 |
28/11/2023 |
25.90
|
11,900 | 25.90 | 25.90 | 25.90 | 0 | 0 | 0 |