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 | -2.57% | 4,000 | 0 | 0 |
28
34.80
30.30
|
2 tháng
(2024-07-22) |
-6.20 | -16.99% | 5,300 | 100 | 0.0 |
28
36.50
30.30
|
3 tháng
(2024-06-20) |
-0.40 | -1.30% | 15,800 | 2,300 | 0.1 |
28
40.52
30.30
|
6 tháng
(2024-03-22) |
1.96 | 6.92% | 186,500 | 8,600 | 0.3 |
27.39
40.52
30.30
|
12 tháng
(2023-09-25) |
3.28 | 12.16% | 249,800 | 12,000 | 0.4 |
26.83
40.52
30.30
|
24 tháng
(2022-09-29) |
-6.16 | -16.91% | 524,758 | 48,100 | 1.6 |
26.05
42.03
30.30
|
36 tháng
(2021-10-04) |
-0.08 | -0.26% | 1,025,755 | -12,504 | -1.2 |
26.05
46.43
30.30
|
60 tháng
(2019-10-15) |
14.78 | 95.19% | 1,447,950 | 30,026 | 0.0 |
15.37
46.43
30.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
24/04/2024 |
28.62
|
0 | 28.62 | 28.62 | 28.62 | 0 | 0 | 0 |
23/04/2024 |
28.62
|
0 | 28.62 | 28.62 | 28.62 | 0 | 0 | 0 |
22/04/2024 |
28.62
|
0 | 28.62 | 28.62 | 28.62 | 0 | 0 | 0 |
19/04/2024 |
28.62
|
0 | 28.62 | 28.62 | 28.62 | 0 | 0 | 0 |
17/04/2024 |
28.62
|
0 | 28.62 | 28.62 | 28.62 | 0 | 0 | 0 |
16/04/2024 |
28.62
|
0 | 28.62 | 28.62 | 28.62 | 0 | 0 | 0 |
15/04/2024 |
28.72
|
400 | 28.62 | 28.72 | 28.62 | 0 | 0 | 0 |
12/04/2024 |
29.09
|
0 | 29.09 | 29.09 | 29.09 | 0 | 0 | 0 |
11/04/2024 |
28.81
|
3,200 | 28.90 | 29.57 | 28.81 | 0 | 0 | 0 |
10/04/2024 |
28.34
|
200 | 28.34 | 28.34 | 28.34 | 0 | 0 | 0 |
09/04/2024 |
28.34
|
0 | 28.34 | 28.34 | 28.34 | 0 | 0 | 0 |
05/04/2024 |
28.34
|
100 | 28.34 | 28.34 | 28.34 | 0 | 0 | 0 |
01/04/2024 |
28.34
|
200 | 28.34 | 28.34 | 28.34 | 0 | 0 | 0 |
29/03/2024 |
28.34
|
100 | 28.34 | 28.34 | 28.34 | 0 | 0 | 0 |
26/03/2024 |
27.39
|
3,200 | 28.34 | 30.23 | 24.09 | 0 | 0 | 0 |
25/03/2024 |
28.34
|
500 | 28.34 | 28.34 | 28.34 | 0 | 0 | 0 |
22/03/2024 |
28.34
|
151,000 | 28.34 | 30.23 | 28.34 | 0 | 0 | 0 |
18/03/2024 |
28.34
|
700 | 28.34 | 28.34 | 28.34 | 0 | 0 | 0 |
15/03/2024 |
28.34
|
100 | 28.34 | 28.34 | 28.34 | 0 | 0 | 0 |
14/03/2024 |
28.34
|
100 | 29.28 | 29.28 | 28.34 | 0 | 0 | 0 |
13/03/2024 |
29.28
|
900 | 29.28 | 29.28 | 28.34 | 0 | 0 | 0 |
12/03/2024 |
29.28
|
100 | 28.34 | 29.28 | 29.28 | 0 | 0 | 0 |
11/03/2024 |
28.34
|
200 | 29.28 | 29.28 | 27.96 | 0 | 0 | 0 |
07/03/2024 |
29.28
|
100 | 28.34 | 29.28 | 29.28 | 0 | 0 | 0 |
04/03/2024 |
28.34
|
1,000 | 32.02 | 32.02 | 28.34 | 0 | 0 | 0 |
29/02/2024 |
32.02
|
100 | 30.98 | 32.02 | 32.02 | 0 | 0 | 0 |
28/02/2024 |
30.98
|
100 | 28.05 | 30.98 | 30.98 | 0 | 0 | 0 |
26/02/2024 |
28.05
|
2,000 | 31.08 | 31.08 | 28.05 | 0 | 0 | 0 |
23/02/2024 |
31.08
|
1,500 | 29.66 | 31.08 | 29.66 | 0 | 0 | 0 |
21/02/2024 |
29.66
|
1,500 | 30.04 | 30.04 | 29.66 | 0 | 0 | 0 |
19/02/2024 |
30.04
|
2,700 | 29.75 | 30.04 | 29.57 | 0 | 0 | 0 |
16/02/2024 |
29.75
|
200 | 29.28 | 29.75 | 29.28 | 0 | 0 | 0 |
15/02/2024 |
29.28
|
1,800 | 28.24 | 29.28 | 29.19 | 0 | 0 | 0 |
07/02/2024 |
28.24
|
3,500 | 28.05 | 28.24 | 27.87 | 0 | 0 | 0 |
05/02/2024 |
28.05
|
1,300 | 27.96 | 28.05 | 28.05 | 0 | 0 | 0 |
31/01/2024 |
27.96
|
300 | 27.96 | 28.05 | 27.96 | 0 | 0 | 0 |
30/01/2024 |
27.96
|
1,500 | 28.43 | 28.43 | 27.96 | 0 | 0 | 0 |
24/01/2024 |
28.43
|
3,000 | 28.34 | 28.62 | 28.15 | 0 | 0 | 0 |
19/01/2024 |
28.34
|
4,700 | 27.96 | 28.43 | 28.34 | 100 | 0 | 0.0 |
16/01/2024 |
27.96
|
1,400 | 29.28 | 29.28 | 27.96 | 0 | 0 | 0 |
12/01/2024 |
29.28
|
200 | 30.23 | 30.23 | 28.34 | 0 | 100 | -0.0 |
11/01/2024 |
30.23
|
400 | 30.23 | 32.12 | 28.34 | 0 | 100 | -0.0 |
10/01/2024 |
30.23
|
100 | 28.34 | 30.23 | 30.23 | 0 | 0 | 0 |
09/01/2024 |
28.34
|
900 | 30.23 | 30.23 | 27.87 | 0 | 100 | -0.0 |
08/01/2024 |
30.23
|
100 | 28.24 | 30.23 | 30.23 | 0 | 0 | 0 |
04/01/2024 |
28.24
|
700 | 28.53 | 28.53 | 28.24 | 0 | 0 | 0 |
03/01/2024 |
28.53
|
100 | 28.53 | 28.53 | 28.53 | 0 | 0 | 0 |
02/01/2024 |
28.53
|
300 | 29.28 | 29.28 | 28.53 | 0 | 0 | 0 |
29/12/2023 |
29.28
|
2,600 | 30.51 | 30.51 | 27.39 | 2,000 | 100 | 0.1 |
28/12/2023 |
30.51
|
400 | 28.24 | 30.51 | 30.51 | 0 | 0 | 0 |
26/12/2023 |
28.24
|
3,700 | 28.24 | 28.34 | 28.24 | 0 | 0 | 0 |
20/12/2023 |
28.24
|
100 | 26.92 | 28.24 | 28.24 | 0 | 0 | 0 |
19/12/2023 |
26.92
|
500 | 26.83 | 26.92 | 26.92 | 0 | 0 | 0 |
14/12/2023 |
26.83
|
100 | 28.34 | 28.34 | 26.83 | 0 | 0 | 0 |
11/12/2023 |
28.34
|
500 | 28.34 | 28.34 | 28.34 | 0 | 0 | 0 |
08/12/2023 |
28.34
|
700 | 28.34 | 28.34 | 28.34 | 500 | 0 | 0.0 |
07/12/2023 |
28.34
|
100 | 28.34 | 28.34 | 28.34 | 0 | 0 | 0 |
06/12/2023 |
28.34
|
800 | 28.34 | 28.34 | 28.34 | 0 | 0 | 0 |
01/12/2023 |
28.34
|
300 | 28.34 | 28.34 | 28.34 | 0 | 0 | 0 |
30/11/2023 |
28.34
|
300 | 29.19 | 29.19 | 27.96 | 0 | 0 | 0 |
28/11/2023 |
29.19
|
1,300 | 27.87 | 29.19 | 28.34 | 0 | 0 | 0 |
27/11/2023 |
27.87
|
400 | 30.23 | 30.23 | 27.39 | 0 | 100 | -0.0 |
24/11/2023 |
30.23
|
600 | 28.34 | 30.23 | 28.24 | 0 | 0 | 0 |
23/11/2023 |
28.34
|
200 | 28.34 | 28.34 | 28.34 | 0 | 0 | 0 |
22/11/2023 |
28.34
|
500 | 28.34 | 28.34 | 28.34 | 0 | 0 | 0 |
20/11/2023 |
28.34
|
600 | 28.34 | 28.34 | 28.34 | 0 | 0 | 0 |
17/11/2023 |
28.34
|
1,000 | 28.90 | 28.90 | 28.34 | 0 | 0 | 0 |
09/11/2023 |
28.90
|
400 | 29.28 | 29.28 | 28.90 | 0 | 0 | 0 |
08/11/2023 |
29.28
|
300 | 29.28 | 29.28 | 28.90 | 0 | 0 | 0 |
06/11/2023 |
29.28
|
500 | 28.81 | 29.28 | 29.28 | 0 | 0 | 0 |
03/11/2023 |
28.81
|
400 | 32.59 | 32.59 | 28.81 | 0 | 0 | 0 |
01/11/2023 |
32.59
|
1,100 | 28.43 | 32.59 | 28.15 | 500 | 0 | 0.0 |
31/10/2023 |
28.43
|
500 | 28.43 | 28.43 | 28.43 | 0 | 0 | 0 |
30/10/2023 |
28.43
|
1,100 | 34.57 | 34.57 | 28.43 | 0 | 0 | 0 |
27/10/2023 |
34.57
|
300 | 32.78 | 34.57 | 29.28 | 0 | 0 | 0 |
25/10/2023 |
32.78
|
800 | 28.53 | 32.78 | 28.81 | 0 | 0 | 0 |
24/10/2023 |
28.53
|
1,000 | 28.24 | 28.53 | 28.53 | 0 | 0 | 0 |
20/10/2023 |
28.24
|
4,600 | 29.19 | 29.19 | 28.24 | 4,600 | 4,600 | 0 |
17/10/2023 |
29.19
|
100 | 29.19 | 29.19 | 29.19 | 0 | 0 | 0 |
13/10/2023 |
29.19
|
100 | 28.81 | 29.19 | 29.19 | 0 | 0 | 0 |
12/10/2023 |
28.81
|
400 | 28.81 | 28.81 | 26.45 | 100 | 100 | 0.0 |
11/10/2023 |
28.81
|
1,000 | 28.15 | 28.81 | 28.72 | 1,000 | 0 | 0.0 |
10/10/2023 |
28.15
|
100 | 29.28 | 29.28 | 28.15 | 0 | 0 | 0 |
04/10/2023 |
29.28
|
400 | 30.98 | 30.98 | 26.73 | 0 | 200 | -0.0 |
03/10/2023 |
30.98
|
1,800 | 27.02 | 30.98 | 28.34 | 0 | 0 | 0 |
26/09/2023 |
27.02
|
100 | 27.02 | 27.02 | 27.02 | 0 | 0 | 0 |
25/09/2023 |
27.02
|
2,000 | 27.39 | 27.39 | 27.02 | 0 | 0 | 0 |
20/09/2023 |
27.39
|
100 | 26.73 | 27.39 | 27.39 | 0 | 0 | 0 |
18/09/2023 |
26.73
|
300 | 31.08 | 31.08 | 26.64 | 0 | 100 | -0.0 |
15/09/2023 |
31.08
|
200 | 27.39 | 31.08 | 29.19 | 0 | 0 | 0 |
13/09/2023 |
27.39
|
1,000 | 27.39 | 27.49 | 27.39 | 0 | 0 | 0 |
06/09/2023 |
27.39
|
100 | 30.98 | 30.98 | 27.39 | 0 | 100 | -0.0 |
31/08/2023 |
30.98
|
100 | 28.43 | 30.98 | 30.98 | 0 | 0 | 0 |
21/08/2023 |
28.43
|
1,400 | 28.81 | 28.81 | 28.43 | 1,000 | 0 | 0.0 |
18/08/2023 |
28.81
|
0 | 28.81 | 28.81 | 28.81 | 0 | 0 | 0 |
17/08/2023 |
28.81
|
100 | 27.77 | 28.81 | 28.81 | 0 | 0 | 0 |
16/08/2023 |
27.77
|
0 | 27.77 | 27.77 | 27.77 | 0 | 0 | 0 |
15/08/2023 |
27.77
|
0 | 27.77 | 27.77 | 27.77 | 0 | 0 | 0 |
14/08/2023 |
27.77
|
0 | 27.77 | 27.77 | 27.77 | 0 | 0 | 0 |
11/08/2023 |
27.77
|
0 | 27.77 | 27.77 | 27.77 | 0 | 0 | 0 |