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) |
0.10 | 0.36% | 68,100 | -100 | -0.0 |
27.90
28.50
28.30
|
2 tháng
(2024-07-22) |
-0.10 | -0.36% | 188,600 | 0 | 0.0 |
27.90
31
28.30
|
3 tháng
(2024-06-20) |
0 | 0% | 336,600 | -1,200 | -0.0 |
27.90
31
28.30
|
6 tháng
(2024-03-22) |
-8 | -22.22% | 991,100 | -400 | -0.0 |
27.20
36
28.30
|
12 tháng
(2023-09-25) |
-7 | -20% | 1,037,300 | -300 | -0.0 |
27.20
42.55
28.30
|
24 tháng
(2022-09-29) |
7.90 | 39.30% | 1,136,300 | -319 | -0.4 |
12.65
42.55
28.30
|
36 tháng
(2021-10-04) |
4.29 | 18.08% | 1,515,800 | -5,219 | -1.5 |
12.65
42.55
28.30
|
60 tháng
(2019-10-15) |
14.50 | 107.34% | 2,762,810 | -5,689 | -1.5 |
9.04
42.55
28.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
24/04/2024 |
28
|
9,000 | 29 | 29 | 28 | 0 | 0 | 0 |
23/04/2024 |
29
|
17,800 | 29.50 | 29.50 | 28 | 0 | 0 | 0 |
22/04/2024 |
29.50
|
17,000 | 28.90 | 29.50 | 28.90 | 0 | 0 | 0 |
19/04/2024 |
28.90
|
10,800 | 29.90 | 29.90 | 28.50 | 0 | 0 | 0 |
17/04/2024 |
29.90
|
4,600 | 30 | 30 | 29.80 | 0 | 0 | 0 |
16/04/2024 |
30
|
7,900 | 30.50 | 30.50 | 30 | 0 | 0 | 0 |
15/04/2024 |
30.50
|
11,100 | 31.20 | 31.50 | 30.50 | 0 | 0 | 0 |
12/04/2024 |
31.20
|
14,000 | 31.50 | 31.50 | 31 | 0 | 0 | 0 |
11/04/2024 |
31.50
|
10,700 | 31.50 | 31.90 | 31.20 | 0 | 0 | 0 |
10/04/2024 |
31.50
|
12,100 | 31.90 | 31.90 | 31.30 | 0 | 0 | 0 |
09/04/2024 |
31.90
|
18,500 | 31.90 | 31.90 | 31.80 | 0 | 100 | -0.0 |
08/04/2024 |
31.90
|
5,000 | 32.40 | 32.40 | 31.90 | 0 | 0 | 0 |
05/04/2024 |
32.40
|
11,400 | 32.80 | 32.80 | 32 | 0 | 0 | 0 |
04/04/2024 |
32.80
|
6,300 | 33.40 | 33.40 | 32.80 | 0 | 0 | 0 |
03/04/2024 |
33.40
|
10,600 | 34 | 34 | 32.30 | 0 | 0 | 0 |
02/04/2024 |
34
|
4,400 | 34.10 | 34.10 | 34 | 0 | 0 | 0 |
01/04/2024 |
34.10
|
4,800 | 34.50 | 34.50 | 34.10 | 0 | 0 | 0 |
29/03/2024 |
34.50
|
4,300 | 35 | 36 | 34.50 | 0 | 0 | 0 |
28/03/2024 |
35
|
2,600 | 35 | 35 | 35 | 0 | 0 | 0 |
27/03/2024 |
35
|
2,100 | 35 | 35 | 35 | 0 | 0 | 0 |
26/03/2024 |
35
|
2,300 | 35.55 | 35.55 | 35 | 0 | 0 | 0 |
25/03/2024 |
35.55
|
100 | 36 | 36 | 35.55 | 0 | 0 | 0 |
22/03/2024 |
36
|
1,000 | 36.70 | 36.70 | 36 | 0 | 0 | 0 |
21/03/2024 |
36.70
|
1,600 | 38 | 38 | 36.70 | 0 | 0 | 0 |
19/03/2024 |
38
|
0 | 38 | 38 | 38 | 0 | 0 | 0 |
18/03/2024 |
38
|
700 | 38 | 38 | 38 | 0 | 0 | 0 |
15/03/2024 |
38
|
1,300 | 39 | 39 | 38 | 0 | 0 | 0 |
14/03/2024 |
39
|
0 | 39 | 39 | 39 | 0 | 0 | 0 |
13/03/2024 |
39
|
0 | 39 | 39 | 39 | 0 | 0 | 0 |
12/03/2024 |
39
|
100 | 39 | 39 | 39 | 0 | 0 | 0 |
11/03/2024 |
39
|
200 | 39 | 39 | 39 | 0 | 0 | 0 |
08/03/2024 |
39
|
300 | 40 | 40 | 39 | 0 | 0 | 0 |
07/03/2024 |
40
|
0 | 40 | 40 | 40 | 7 | 7 | 0 |
06/03/2024 |
40
|
0 | 40 | 40 | 40 | 0 | 0 | 0 |
05/03/2024 |
40
|
100 | 40 | 40 | 40 | 0 | 0 | 0 |
04/03/2024 |
40
|
0 | 40 | 40 | 40 | 7 | 7 | 0 |
01/03/2024 |
40
|
400 | 40 | 40 | 40 | 0 | 0 | 0 |
29/02/2024 |
40
|
500 | 40.50 | 40.50 | 40 | 0 | 0 | 0 |
28/02/2024 |
40.50
|
600 | 40.50 | 43.30 | 40.50 | 0 | 0 | 0 |
27/02/2024 |
40.50
|
500 | 40.50 | 40.50 | 40.50 | 0 | 0 | 0 |
26/02/2024 |
40.50
|
400 | 40.50 | 40.55 | 40.50 | 100 | 0 | 0.0 |
23/02/2024 |
40.50
|
300 | 40 | 40.50 | 40.50 | 0 | 0 | 0 |
22/02/2024 |
40
|
0 | 40 | 40 | 40 | 0 | 0 | 0 |
21/02/2024 |
40
|
200 | 42.55 | 42.55 | 40 | 0 | 0 | 0 |
19/02/2024 |
42.55
|
500 | 39.80 | 42.55 | 42.55 | 0 | 0 | 0 |
16/02/2024 |
39.80
|
0 | 39.80 | 39.80 | 39.80 | 0 | 0 | 0 |
15/02/2024 |
39.80
|
100 | 39.80 | 39.80 | 39.80 | 0 | 0 | 0 |
06/02/2024 |
39.80
|
800 | 39.80 | 40 | 39.80 | 0 | 0 | 0 |
05/02/2024 |
39.80
|
0 | 39.80 | 39.80 | 39.80 | 0 | 0 | 0 |
02/02/2024 |
39.80
|
200 | 39.80 | 39.80 | 39.80 | 0 | 0 | 0 |
31/01/2024 |
39.80
|
100 | 37.30 | 39.80 | 39.80 | 0 | 0 | 0 |
30/01/2024 |
37.30
|
0 | 37.30 | 37.30 | 37.30 | 0 | 0 | 0 |
26/01/2024 |
37.30
|
300 | 40.10 | 40.10 | 37.30 | 0 | 0 | 0 |
25/01/2024 |
40.10
|
0 | 40.10 | 40.10 | 40.10 | 0 | 0 | 0 |
24/01/2024 |
40.10
|
0 | 40.10 | 40.10 | 40.10 | 0 | 0 | 0 |
23/01/2024 |
40.10
|
100 | 40.10 | 40.10 | 40.10 | 0 | 0 | 0 |
22/01/2024 |
40.10
|
0 | 40.10 | 40.10 | 40.10 | 0 | 0 | 0 |
19/01/2024 |
40.10
|
100 | 37.50 | 40.10 | 40.10 | 0 | 0 | 0 |
18/01/2024 |
37.50
|
200 | 35.05 | 37.50 | 37.50 | 0 | 0 | 0 |
17/01/2024 |
35.05
|
0 | 35.05 | 35.05 | 35.05 | 0 | 0 | 0 |
16/01/2024 |
35.05
|
0 | 35.05 | 35.05 | 35.05 | 0 | 0 | 0 |
15/01/2024 |
35.05
|
0 | 35.05 | 35.05 | 35.05 | 0 | 0 | 0 |
12/01/2024 |
35.05
|
0 | 35.05 | 35.05 | 35.05 | 0 | 0 | 0 |
11/01/2024 |
35.05
|
100 | 35.05 | 35.05 | 35.05 | 0 | 0 | 0 |
10/01/2024 |
35.05
|
0 | 35.05 | 35.05 | 35.05 | 0 | 0 | 0 |
09/01/2024 |
35.05
|
0 | 35.05 | 35.05 | 35.05 | 0 | 0 | 0 |
08/01/2024 |
35.05
|
0 | 35.05 | 35.05 | 35.05 | 0 | 0 | 0 |
05/01/2024 |
35.05
|
100 | 35.05 | 35.05 | 35.05 | 0 | 0 | 0 |
03/01/2024 |
35.05
|
0 | 35.05 | 35.05 | 35.05 | 0 | 0 | 0 |
02/01/2024 |
35.05
|
100 | 37.45 | 37.45 | 35.05 | 0 | 0 | 0 |
29/12/2023 |
37.45
|
0 | 37.45 | 37.45 | 37.45 | 0 | 0 | 0 |
28/12/2023 |
37.45
|
0 | 37.45 | 37.45 | 37.45 | 0 | 0 | 0 |
27/12/2023 |
37.45
|
0 | 37.45 | 37.45 | 37.45 | 0 | 0 | 0 |
26/12/2023 |
37.45
|
100 | 35 | 37.45 | 37.45 | 0 | 0 | 0 |
25/12/2023 |
35
|
200 | 35 | 35 | 35 | 0 | 0 | 0 |
22/12/2023 |
35
|
500 | 35 | 35 | 35 | 0 | 0 | 0 |
21/12/2023 |
35
|
100 | 33 | 35 | 35 | 0 | 0 | 0 |
20/12/2023 |
33
|
1,300 | 35 | 35 | 33 | 0 | 0 | 0 |
19/12/2023 |
35
|
0 | 35 | 35 | 35 | 0 | 0 | 0 |
18/12/2023 |
35
|
500 | 33.80 | 35 | 35 | 0 | 0 | 0 |
15/12/2023 |
33.80
|
300 | 33 | 33.80 | 33.80 | 0 | 0 | 0 |
14/12/2023 |
33
|
800 | 34 | 35 | 33 | 0 | 0 | 0 |
13/12/2023 |
34
|
600 | 34 | 34 | 34 | 0 | 0 | 0 |
12/12/2023 |
34
|
400 | 34.20 | 34.20 | 34 | 0 | 0 | 0 |
11/12/2023 |
34.20
|
0 | 34.20 | 34.20 | 34.20 | 0 | 0 | 0 |
08/12/2023 |
34.20
|
0 | 34.20 | 34.20 | 34.20 | 0 | 0 | 0 |
07/12/2023 |
34.20
|
900 | 35.10 | 35.10 | 34.20 | 0 | 0 | 0 |
06/12/2023 |
35.10
|
600 | 35 | 35.10 | 35 | 0 | 0 | 0 |
05/12/2023 |
35
|
0 | 35 | 35 | 35 | 0 | 0 | 0 |
04/12/2023 |
35
|
600 | 35 | 35 | 32.55 | 0 | 0 | 0 |
01/12/2023 |
35
|
100 | 35 | 35 | 35 | 0 | 0 | 0 |
30/11/2023 |
35
|
1,000 | 35 | 35 | 35 | 0 | 0 | 0 |
29/11/2023 |
35
|
500 | 35 | 35 | 35 | 0 | 0 | 0 |
28/11/2023 |
35
|
500 | 35 | 35 | 35 | 0 | 0 | 0 |
27/11/2023 |
35
|
500 | 35 | 35 | 35 | 0 | 0 | 0 |
24/11/2023 |
35
|
400 | 35 | 35 | 35 | 0 | 0 | 0 |
23/11/2023 |
35
|
1,000 | 35 | 35 | 35 | 0 | 0 | 0 |
22/11/2023 |
35
|
1,200 | 35 | 35.10 | 35 | 0 | 0 | 0 |
21/11/2023 |
35
|
1,600 | 35 | 35.10 | 35 | 0 | 0 | 0 |
20/11/2023 |
35
|
1,600 | 35 | 35.20 | 35 | 0 | 0 | 0 |