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) |
-0.40 | -1.15% | 46,400 | -18,600 | -0.6 |
34.20
36.70
34.40
|
2 tháng
(2024-07-22) |
0.57 | 1.67% | 103,500 | -18,500 | -0.6 |
29.10
36.70
34.40
|
3 tháng
(2024-06-20) |
5.30 | 18.23% | 155,000 | -16,000 | -0.5 |
29.10
36.73
34.40
|
6 tháng
(2024-03-22) |
5.69 | 19.82% | 276,451 | -11,800 | -0.4 |
24.75
36.73
34.40
|
12 tháng
(2023-09-25) |
9.64 | 38.93% | 598,009 | 38,700 | 1.1 |
22.19
36.73
34.40
|
24 tháng
(2022-09-29) |
11.31 | 48.96% | 2,129,367 | 246,600 | 6.8 |
20.90
36.73
34.40
|
36 tháng
(2021-10-04) |
14.24 | 70.63% | 8,475,609 | 269,237 | 7.4 |
19.90
36.73
34.40
|
60 tháng
(2019-10-15) |
21.09 | 158.39% | 15,102,337 | 316,317 | 8.3 |
8.88
36.73
34.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
24/04/2024 |
31.22
|
11,900 | 28.03 | 33.83 | 28.03 | 1,400 | 100 | 0.0 |
23/04/2024 |
31.71
|
5,300 | 28.03 | 31.71 | 28.03 | 0 | 0 | 0 |
22/04/2024 |
28.52
|
1,800 | 28.52 | 28.52 | 28.52 | 0 | 0 | 0 |
19/04/2024 |
28.52
|
101 | 28.52 | 28.52 | 28.52 | 0 | 0 | 0 |
17/04/2024 |
28.03
|
200 | 28.03 | 28.03 | 28.03 | 0 | 0 | 0 |
16/04/2024 |
24.75
|
15,040 | 27.16 | 27.16 | 24.75 | 0 | 0 | 0 |
15/04/2024 |
28.52
|
15 | 28.52 | 28.52 | 28.52 | 0 | 0 | 0 |
12/04/2024 |
28.52
|
399 | 28.52 | 28.52 | 28.52 | 0 | 0 | 0 |
11/04/2024 |
27.65
|
8 | 27.65 | 27.65 | 27.65 | 0 | 0 | 0 |
10/04/2024 |
27.65
|
539 | 27.65 | 27.65 | 27.65 | 0 | 0 | 0 |
09/04/2024 |
27.55
|
0 | 27.55 | 27.55 | 27.55 | 0 | 0 | 0 |
08/04/2024 |
27.55
|
49 | 27.55 | 27.55 | 27.55 | 0 | 0 | 0 |
05/04/2024 |
27.55
|
1,521 | 27.55 | 27.55 | 27.55 | 0 | 0 | 0 |
04/04/2024 |
27.55
|
25 | 27.55 | 27.55 | 27.55 | 0 | 0 | 0 |
03/04/2024 |
27.55
|
184 | 27.55 | 27.55 | 27.55 | 0 | 100 | -0.0 |
02/04/2024 |
29.97
|
19,053 | 29.77 | 29.97 | 29.77 | 0 | 0 | 0 |
01/04/2024 |
28.03
|
0 | 28.03 | 28.03 | 28.03 | 0 | 0 | 0 |
29/03/2024 |
28.03
|
101 | 28.03 | 28.03 | 28.03 | 0 | 100 | -0.0 |
28/03/2024 |
29.00
|
300 | 27.07 | 29.00 | 27.07 | 0 | 100 | -0.0 |
27/03/2024 |
29.97
|
12 | 29.39 | 29.39 | 29.39 | 0 | 0 | 0 |
26/03/2024 |
29.97
|
15,621 | 28.52 | 29.97 | 28.52 | 2,600 | 0 | 0.1 |
25/03/2024 |
28.52
|
401 | 28.52 | 28.52 | 28.52 | 0 | 0 | 0 |
22/03/2024 |
28.71
|
360 | 26.58 | 28.71 | 26.58 | 0 | 0 | 0 |
21/03/2024 |
26.58
|
100 | 26.58 | 26.58 | 26.58 | 0 | 100 | -0.0 |
20/03/2024 |
28.52
|
1,200 | 26.58 | 28.52 | 26.58 | 0 | 100 | -0.0 |
19/03/2024 |
28.52
|
100 | 28.52 | 28.52 | 28.52 | 0 | 0 | 0 |
18/03/2024 |
28.03
|
900 | 28.03 | 28.03 | 28.03 | 0 | 0 | 0 |
15/03/2024 |
29.00
|
3,600 | 29.00 | 29.00 | 29.00 | 2,000 | 1,500 | 0.0 |
14/03/2024 |
29.00
|
172 | 29.00 | 29.00 | 29.00 | 0 | 0 | 0 |
13/03/2024 |
29.00
|
900 | 29.00 | 29.00 | 29.00 | 0 | 0 | 0 |
12/03/2024 |
29.19
|
3,800 | 29.19 | 29.19 | 29.19 | 2,000 | 0 | 0.1 |
11/03/2024 |
29.19
|
1,000 | 29.19 | 29.19 | 29.19 | 500 | 0 | 0.0 |
08/03/2024 |
29.29
|
1,003 | 29.29 | 29.29 | 29.29 | 0 | 0 | 0 |
07/03/2024 |
29.39
|
3,700 | 29.39 | 29.39 | 29.29 | 0 | 0 | 0 |
06/03/2024 |
29.29
|
2,014 | 29.39 | 29.39 | 29.29 | 0 | 0 | 0 |
05/03/2024 |
29.39
|
11,778 | 29.39 | 29.58 | 29.00 | 8,000 | 0 | 0.2 |
04/03/2024 |
29.39
|
1,500 | 29.87 | 29.87 | 29.39 | 0 | 0 | 0 |
01/03/2024 |
27.07
|
1,000 | 27.16 | 27.16 | 27.07 | 0 | 0 | 0 |
29/02/2024 |
28.90
|
12,000 | 28.42 | 29.00 | 28.42 | 5,000 | 0 | 0.1 |
28/02/2024 |
28.52
|
1,001 | 28.52 | 28.52 | 28.52 | 0 | 0 | 0 |
27/02/2024 |
28.03
|
77 | 27.36 | 27.36 | 27.36 | 0 | 0 | 0 |
26/02/2024 |
28.03
|
4,014 | 27.07 | 28.03 | 27.07 | 0 | 0 | 0 |
23/02/2024 |
26.58
|
0 | 26.58 | 26.58 | 26.58 | 0 | 0 | 0 |
22/02/2024 |
26.58
|
10,101 | 26.39 | 26.58 | 26.39 | 0 | 100 | -0.0 |
21/02/2024 |
28.81
|
10,800 | 26.10 | 28.81 | 26.10 | 5,000 | 100 | 0.1 |
20/02/2024 |
28.81
|
1,000 | 26.10 | 28.81 | 26.10 | 0 | 100 | -0.0 |
19/02/2024 |
28.61
|
0 | 28.61 | 28.61 | 28.61 | 0 | 0 | 0 |
16/02/2024 |
28.71
|
3,000 | 26.10 | 28.81 | 26.10 | 1,600 | 100 | 0.0 |
15/02/2024 |
29.00
|
30 | 29.00 | 29.00 | 29.00 | 0 | 0 | 0 |
07/02/2024 |
29.00
|
6,600 | 26.10 | 29.00 | 26.10 | 5,300 | 100 | 0.2 |
06/02/2024 |
29.00
|
2,200 | 28.90 | 29.00 | 28.03 | 0 | 0 | 0 |
05/02/2024 |
28.03
|
600 | 27.94 | 28.03 | 27.94 | 0 | 0 | 0 |
02/02/2024 |
28.81
|
2,300 | 28.52 | 28.81 | 28.03 | 0 | 0 | 0 |
01/02/2024 |
28.71
|
1,600 | 26.58 | 28.71 | 26.58 | 0 | 0 | 0 |
31/01/2024 |
28.81
|
10,000 | 28.81 | 28.81 | 28.71 | 2,000 | 0 | 0.1 |
30/01/2024 |
28.90
|
2,500 | 28.13 | 28.90 | 28.13 | 0 | 0 | 0 |
29/01/2024 |
28.81
|
400 | 26.10 | 28.81 | 26.10 | 0 | 100 | -0.0 |
26/01/2024 |
28.52
|
500 | 28.52 | 28.52 | 28.52 | 0 | 0 | 0 |
25/01/2024 |
27.55
|
200 | 27.55 | 27.55 | 27.55 | 0 | 0 | 0 |
24/01/2024 |
27.07
|
6 | 27.07 | 27.07 | 27.07 | 0 | 0 | 0 |
23/01/2024 |
27.07
|
200 | 27.07 | 27.07 | 27.07 | 0 | 0 | 0 |
22/01/2024 |
27.07
|
1,114 | 27.07 | 27.07 | 27.07 | 0 | 0 | 0 |
19/01/2024 |
25.62
|
0 | 25.62 | 25.62 | 25.62 | 0 | 0 | 0 |
18/01/2024 |
25.62
|
4 | 25.62 | 25.62 | 25.62 | 0 | 0 | 0 |
17/01/2024 |
25.62
|
100 | 25.62 | 25.62 | 25.62 | 0 | 100 | -0.0 |
16/01/2024 |
26.97
|
100 | 26.97 | 26.97 | 26.97 | 0 | 0 | 0 |
15/01/2024 |
24.55
|
0 | 24.55 | 24.55 | 24.55 | 0 | 0 | 0 |
12/01/2024 |
26.97
|
14,901 | 26.10 | 26.97 | 23.30 | 0 | 0 | 0 |
11/01/2024 |
27.07
|
0 | 27.07 | 27.07 | 27.07 | 0 | 0 | 0 |
10/01/2024 |
27.07
|
100 | 27.07 | 27.07 | 27.07 | 0 | 0 | 0 |
09/01/2024 |
26.58
|
300 | 26.58 | 26.58 | 26.58 | 0 | 0 | 0 |
08/01/2024 |
26.97
|
0 | 26.97 | 26.97 | 26.97 | 0 | 0 | 0 |
05/01/2024 |
26.97
|
15 | 26.97 | 26.97 | 26.97 | 0 | 0 | 0 |
04/01/2024 |
27.07
|
400 | 26.97 | 27.07 | 26.97 | 0 | 0 | 0 |
03/01/2024 |
26.68
|
3,204 | 27.07 | 27.07 | 26.68 | 0 | 0 | 0 |
02/01/2024 |
27.07
|
3 | 27.07 | 27.07 | 27.07 | 0 | 0 | 0 |
29/12/2023 |
27.07
|
13 | 27.07 | 27.07 | 27.07 | 0 | 0 | 0 |
28/12/2023 |
27.07
|
0 | 27.07 | 27.07 | 27.07 | 0 | 0 | 0 |
27/12/2023 |
27.07
|
0 | 27.07 | 27.07 | 27.07 | 0 | 0 | 0 |
26/12/2023 |
27.07
|
139 | 27.07 | 27.07 | 27.07 | 0 | 0 | 0 |
25/12/2023 |
26.20
|
1,300 | 26.10 | 26.20 | 26.10 | 0 | 0 | 0 |
22/12/2023 |
26.49
|
0 | 26.49 | 26.49 | 26.49 | 0 | 0 | 0 |
21/12/2023 |
26.49
|
0 | 26.49 | 26.49 | 26.49 | 0 | 0 | 0 |
20/12/2023 |
26.49
|
10 | 26.49 | 26.49 | 26.49 | 0 | 0 | 0 |
19/12/2023 |
26.49
|
2,000 | 26.49 | 26.49 | 26.49 | 0 | 0 | 0 |
18/12/2023 |
26.58
|
0 | 26.58 | 26.58 | 26.58 | 0 | 0 | 0 |
15/12/2023 |
26.58
|
200 | 26.58 | 26.58 | 26.58 | 0 | 0 | 0 |
14/12/2023 |
26.10
|
0 | 26.10 | 26.10 | 26.10 | 0 | 0 | 0 |
13/12/2023 |
26.10
|
520 | 26.10 | 26.10 | 26.10 | 0 | 0 | 0 |
12/12/2023 |
26.49
|
400 | 26.49 | 26.49 | 26.49 | 0 | 0 | 0 |
11/12/2023 |
26.49
|
110 | 26.49 | 26.49 | 26.49 | 0 | 0 | 0 |
08/12/2023 |
26.10
|
1 | 26.10 | 26.10 | 26.10 | 0 | 0 | 0 |
07/12/2023 |
26.10
|
1,500 | 26.10 | 26.10 | 25.91 | 0 | 0 | 0 |
06/12/2023 |
26.10
|
100 | 26.10 | 26.10 | 26.10 | 0 | 0 | 0 |
05/12/2023 |
25.62
|
0 | 25.62 | 25.62 | 25.62 | 0 | 0 | 0 |
04/12/2023 |
25.62
|
0 | 25.62 | 25.62 | 25.62 | 0 | 0 | 0 |
01/12/2023 |
25.62
|
650 | 25.62 | 25.62 | 25.62 | 0 | 0 | 0 |
30/11/2023 |
26.10
|
201 | 26.10 | 26.10 | 26.10 | 0 | 0 | 0 |
29/11/2023 |
26.49
|
8,800 | 26.10 | 26.49 | 26.10 | 0 | 0 | 0 |
28/11/2023 |
26.10
|
4 | 26.10 | 26.10 | 26.10 | 0 | 0 | 0 |