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) |
3.10 | 9.69% | 538,400 | 0 | 0 |
32
38.20
35.40
|
2 tháng
(2024-07-22) |
3.40 | 10.73% | 755,600 | 0 | 0 |
30.20
38.20
35.40
|
3 tháng
(2024-06-20) |
5.60 | 18.98% | 1,020,100 | 0 | 0 |
29.50
38.20
35.40
|
6 tháng
(2024-03-22) |
5.10 | 17% | 1,599,600 | 0 | 0 |
28.20
38.20
35.40
|
12 tháng
(2023-09-25) |
0.54 | 1.57% | 3,375,300 | 0 | 0 |
26.77
38.20
35.40
|
24 tháng
(2022-09-29) |
-0.96 | -2.65% | 6,192,120 | 0 | 0 |
26.77
39.84
35.40
|
36 tháng
(2021-10-04) |
8.53 | 32.09% | 9,510,695 | 0 | 0 |
22.13
58.25
35.40
|
60 tháng
(2019-10-15) |
29.99 | 587.14% | 10,602,046 | 0 | 0 |
4.19
58.25
35.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
24/04/2024 |
28.80
|
5,700 | 28.70 | 28.80 | 28.70 | 0 | 0 | 0 |
23/04/2024 |
28.80
|
5,700 | 29 | 29 | 28.50 | 0 | 0 | 0 |
22/04/2024 |
29.40
|
500 | 28.90 | 29.40 | 28.90 | 0 | 0 | 0 |
19/04/2024 |
28.50
|
10,100 | 28.90 | 28.90 | 28 | 0 | 0 | 0 |
17/04/2024 |
28.20
|
4,500 | 29.10 | 29.10 | 28.20 | 0 | 0 | 0 |
16/04/2024 |
28.60
|
5,000 | 28.90 | 28.90 | 28.60 | 0 | 0 | 0 |
15/04/2024 |
28.90
|
31,600 | 30.50 | 32 | 28.90 | 0 | 0 | 0 |
12/04/2024 |
29.50
|
500 | 32 | 32 | 29.50 | 0 | 0 | 0 |
11/04/2024 |
29.50
|
1,600 | 29.50 | 29.50 | 29.50 | 0 | 0 | 0 |
10/04/2024 |
29.20
|
11,900 | 29.80 | 29.80 | 29 | 0 | 0 | 0 |
09/04/2024 |
29.50
|
2,800 | 29 | 29.50 | 29 | 0 | 0 | 0 |
08/04/2024 |
29.30
|
4,600 | 29.50 | 29.50 | 29.10 | 0 | 0 | 0 |
05/04/2024 |
29.60
|
18,500 | 29.10 | 29.90 | 29.10 | 0 | 0 | 0 |
04/04/2024 |
30.10
|
2,400 | 30 | 30.40 | 30 | 0 | 0 | 0 |
03/04/2024 |
30.30
|
3,300 | 30.80 | 30.90 | 30.10 | 0 | 0 | 0 |
02/04/2024 |
30.30
|
5,200 | 30 | 30.50 | 30 | 0 | 0 | 0 |
01/04/2024 |
30.10
|
2,400 | 29.90 | 30.10 | 29.80 | 0 | 0 | 0 |
29/03/2024 |
30.20
|
6,300 | 30.30 | 30.30 | 30.20 | 0 | 0 | 0 |
28/03/2024 |
30.10
|
13,300 | 30.30 | 30.50 | 30.10 | 0 | 0 | 0 |
27/03/2024 |
30.10
|
4,400 | 30.10 | 30.50 | 30.10 | 0 | 0 | 0 |
26/03/2024 |
30.10
|
8,400 | 30 | 30.30 | 30 | 0 | 0 | 0 |
25/03/2024 |
30
|
10,600 | 30 | 30.20 | 29.80 | 0 | 0 | 0 |
22/03/2024 |
30
|
7,000 | 30 | 30.10 | 29.60 | 0 | 0 | 0 |
21/03/2024 |
30
|
4,700 | 30.50 | 30.50 | 30 | 0 | 0 | 0 |
20/03/2024 |
30.50
|
8,900 | 29.60 | 30.50 | 29.60 | 0 | 0 | 0 |
19/03/2024 |
29.60
|
4,400 | 29.30 | 30 | 29.60 | 0 | 0 | 0 |
18/03/2024 |
29.30
|
7,900 | 30.30 | 30.30 | 29.30 | 0 | 0 | 0 |
15/03/2024 |
30.30
|
2,900 | 30 | 30.30 | 29.80 | 0 | 0 | 0 |
14/03/2024 |
30
|
5,500 | 29.90 | 30.40 | 29.80 | 0 | 0 | 0 |
13/03/2024 |
29.90
|
2,600 | 30.20 | 30.50 | 29.80 | 0 | 0 | 0 |
12/03/2024 |
30.20
|
2,000 | 30.50 | 30.50 | 30.20 | 0 | 0 | 0 |
11/03/2024 |
30.50
|
12,600 | 30.30 | 30.60 | 30 | 0 | 0 | 0 |
08/03/2024 |
30.30
|
11,000 | 30 | 30.50 | 29.50 | 0 | 0 | 0 |
07/03/2024 |
30
|
2,300 | 30 | 30 | 30 | 0 | 0 | 0 |
06/03/2024 |
30
|
22,400 | 30.60 | 30.60 | 29.70 | 0 | 0 | 0 |
05/03/2024 |
30.60
|
31,800 | 30.90 | 31.40 | 30 | 0 | 0 | 0 |
04/03/2024 |
30.90
|
13,000 | 31.40 | 31.70 | 30.50 | 0 | 0 | 0 |
01/03/2024 |
31.40
|
4,200 | 31.30 | 31.60 | 30.80 | 0 | 0 | 0 |
29/02/2024 |
31.30
|
16,400 | 31.50 | 31.60 | 30.90 | 0 | 0 | 0 |
28/02/2024 |
31.50
|
22,500 | 31.50 | 33 | 31.40 | 0 | 0 | 0 |
27/02/2024 |
31.50
|
4,300 | 31.10 | 31.60 | 31.50 | 0 | 0 | 0 |
26/02/2024 |
31.10
|
13,500 | 31.30 | 36 | 31 | 0 | 0 | 0 |
23/02/2024 |
31.30
|
16,000 | 31.70 | 31.70 | 31.10 | 0 | 0 | 0 |
22/02/2024 |
31.70
|
33,900 | 31.60 | 32.50 | 31 | 0 | 0 | 0 |
21/02/2024 |
31.60
|
9,600 | 31.90 | 32 | 31.60 | 0 | 0 | 0 |
20/02/2024 |
31.90
|
67,100 | 31.90 | 32.80 | 31.20 | 0 | 0 | 0 |
19/02/2024 |
31.90
|
29,100 | 32.20 | 32.20 | 31 | 0 | 0 | 0 |
16/02/2024 |
32.20
|
34,600 | 32.50 | 33.10 | 31.40 | 0 | 0 | 0 |
15/02/2024 |
32.50
|
96,700 | 29 | 33.20 | 29 | 0 | 0 | 0 |
07/02/2024 |
29
|
6,800 | 28.50 | 29.20 | 28.50 | 0 | 0 | 0 |
06/02/2024 |
28.50
|
6,500 | 28.50 | 28.50 | 28.50 | 0 | 0 | 0 |
05/02/2024 |
28.50
|
44,700 | 28.50 | 28.60 | 28.40 | 0 | 0 | 0 |
02/02/2024 |
28.50
|
14,800 | 28.40 | 28.50 | 28.40 | 0 | 0 | 0 |
01/02/2024 |
28.40
|
10,200 | 28.30 | 28.50 | 28.30 | 0 | 0 | 0 |
31/01/2024 |
28.30
|
38,300 | 28.50 | 28.50 | 28.30 | 0 | 0 | 0 |
30/01/2024 |
28.50
|
33,400 | 28.40 | 28.50 | 28.30 | 0 | 0 | 0 |
29/01/2024 |
28.40
|
10,900 | 28.30 | 28.40 | 28.20 | 0 | 0 | 0 |
26/01/2024 |
28.30
|
17,300 | 28.40 | 28.60 | 28.30 | 0 | 0 | 0 |
25/01/2024 |
28.40
|
14,400 | 28.40 | 28.80 | 28.30 | 0 | 0 | 0 |
24/01/2024 |
28.40
|
5,100 | 28.60 | 28.60 | 28.10 | 0 | 0 | 0 |
23/01/2024 |
28.60
|
5,400 | 28.60 | 28.60 | 28.40 | 0 | 0 | 0 |
22/01/2024 |
28.60
|
8,300 | 28.50 | 28.60 | 28.30 | 0 | 0 | 0 |
19/01/2024 |
28.50
|
3,600 | 28.50 | 28.90 | 28.30 | 0 | 0 | 0 |
18/01/2024 |
28.50
|
6,500 | 28.40 | 29.20 | 28 | 0 | 0 | 0 |
17/01/2024 |
28.40
|
9,600 | 28.50 | 29.20 | 28.10 | 0 | 0 | 0 |
16/01/2024 |
28.50
|
7,500 | 28.40 | 28.60 | 28.30 | 0 | 0 | 0 |
15/01/2024 |
28.40
|
8,500 | 28.50 | 28.50 | 28.30 | 0 | 0 | 0 |
12/01/2024 |
28.50
|
21,200 | 28.60 | 28.60 | 28.30 | 0 | 0 | 0 |
11/01/2024 |
28.60
|
7,300 | 28.40 | 28.80 | 28.50 | 0 | 0 | 0 |
10/01/2024 |
28.40
|
21,100 | 28.50 | 28.60 | 28.30 | 0 | 0 | 0 |
09/01/2024 |
28.50
|
6,200 | 28.40 | 28.50 | 28.40 | 0 | 0 | 0 |
08/01/2024 |
28.40
|
7,700 | 28.50 | 28.90 | 28.30 | 0 | 0 | 0 |
05/01/2024 |
28.50
|
13,000 | 29.30 | 29.30 | 28.50 | 0 | 0 | 0 |
04/01/2024 |
29.30
|
300 | 28.40 | 29.30 | 29.20 | 0 | 0 | 0 |
03/01/2024 |
28.40
|
4,300 | 28.20 | 28.60 | 28.20 | 0 | 0 | 0 |
02/01/2024 |
28.20
|
13,900 | 28.70 | 28.70 | 28.20 | 0 | 0 | 0 |
29/12/2023 |
28.70
|
16,900 | 28.60 | 28.80 | 28.30 | 0 | 0 | 0 |
28/12/2023 |
28.60
|
3,800 | 28.70 | 29 | 28.60 | 0 | 0 | 0 |
27/12/2023 |
28.70
|
4,900 | 28.30 | 28.80 | 28.40 | 0 | 0 | 0 |
26/12/2023 |
28.30
|
2,600 | 28 | 28.40 | 28.30 | 0 | 0 | 0 |
25/12/2023 |
28
|
8,500 | 28 | 28.40 | 28 | 0 | 0 | 0 |
22/12/2023 |
28
|
400 | 28.20 | 28.40 | 28 | 0 | 0 | 0 |
21/12/2023 |
28.20
|
5,500 | 28.30 | 28.40 | 28 | 0 | 0 | 0 |
20/12/2023 |
28.30
|
30,100 | 28.20 | 28.50 | 27.20 | 0 | 0 | 0 |
19/12/2023 |
28.20
|
4,100 | 28.20 | 28.40 | 28 | 0 | 0 | 0 |
18/12/2023 |
28.20
|
2,900 | 28.40 | 28.40 | 27.10 | 0 | 0 | 0 |
15/12/2023 |
28.40
|
2,400 | 28.60 | 28.80 | 27.60 | 0 | 0 | 0 |
14/12/2023 |
28.60
|
900 | 28.10 | 28.90 | 27 | 0 | 0 | 0 |
13/12/2023 |
28.10
|
3,600 | 28.20 | 28.20 | 28.10 | 0 | 0 | 0 |
12/12/2023 |
28.20
|
5,100 | 28.60 | 28.60 | 27.90 | 0 | 0 | 0 |
11/12/2023 |
28.60
|
5,600 | 28.50 | 28.60 | 28.30 | 0 | 0 | 0 |
08/12/2023 |
28.50
|
1,200 | 28.10 | 28.90 | 28.10 | 0 | 0 | 0 |
07/12/2023 |
28.10
|
16,900 | 29.50 | 29.50 | 28 | 0 | 0 | 0 |
06/12/2023 |
29.50
|
13,900 | 29.30 | 30.90 | 28.50 | 0 | 0 | 0 |
05/12/2023 |
29.30
|
3,300 | 29.30 | 31.40 | 29.30 | 0 | 0 | 0 |
04/12/2023 |
29.30
|
9,500 | 29.70 | 29.70 | 28.60 | 0 | 0 | 0 |
01/12/2023 |
29.70
|
3,300 | 29.10 | 29.70 | 28 | 0 | 0 | 0 |
30/11/2023 |
29.10
|
4,200 | 29.40 | 29.40 | 27.80 | 0 | 0 | 0 |
29/11/2023 |
29.40
|
2,100 | 29.50 | 29.50 | 29 | 0 | 0 | 0 |
28/11/2023 |
29.50
|
5,100 | 29 | 29.50 | 29 | 0 | 0 | 0 |