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 | -0.33% | 7,400 | 0 | 0 |
29
32.40
30
|
2 tháng
(2024-07-22) |
0.70 | 2.39% | 68,300 | 0 | 0 |
29
32.40
30
|
3 tháng
(2024-06-20) |
0 | 0% | 97,300 | -798 | -0.0 |
29
33.50
30
|
6 tháng
(2024-03-22) |
1.65 | 5.81% | 196,524 | -698 | -0.0 |
27.07
33.90
30
|
12 tháng
(2023-09-25) |
3.62 | 13.71% | 415,530 | -498 | -0.0 |
23.23
33.90
30
|
24 tháng
(2022-09-29) |
-0.56 | -1.82% | 1,057,699 | -951 | 0.0 |
23.23
33.90
30
|
36 tháng
(2021-10-04) |
-14.79 | -33.02% | 7,439,432 | 16,549 | 0.7 |
23.23
73.62
30
|
60 tháng
(2019-10-15) |
-3.91 | -11.53% | 7,830,662 | 9,141 | 0.4 |
23.23
73.62
30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
24/04/2024 |
29.53
|
3,300 | 29.44 | 29.53 | 29.44 | 0 | 0 | 0 |
23/04/2024 |
27.57
|
1,800 | 27.57 | 27.57 | 27.57 | 0 | 0 | 0 |
22/04/2024 |
27.57
|
4,300 | 27.17 | 29.53 | 27.17 | 0 | 0 | 0 |
19/04/2024 |
27.17
|
300 | 27.17 | 27.17 | 27.17 | 0 | 0 | 0 |
17/04/2024 |
29.53
|
0 | 29.53 | 29.53 | 29.53 | 0 | 0 | 0 |
16/04/2024 |
29.53
|
0 | 29.53 | 29.53 | 29.53 | 0 | 0 | 0 |
15/04/2024 |
29.53
|
10,400 | 29.53 | 29.53 | 29.53 | 0 | 0 | 0 |
12/04/2024 |
29.53
|
0 | 29.53 | 29.53 | 29.53 | 0 | 0 | 0 |
11/04/2024 |
29.53
|
0 | 29.53 | 29.53 | 29.53 | 0 | 0 | 0 |
10/04/2024 |
29.53
|
0 | 29.53 | 29.53 | 29.53 | 0 | 0 | 0 |
09/04/2024 |
29.53
|
5,400 | 29.53 | 29.53 | 29.53 | 0 | 0 | 0 |
08/04/2024 |
27.27
|
100 | 27.27 | 27.27 | 27.27 | 0 | 0 | 0 |
01/04/2024 |
28.55
|
12,600 | 29.34 | 29.53 | 28.55 | 0 | 0 | 0 |
29/03/2024 |
27.27
|
0 | 27.27 | 27.27 | 27.27 | 0 | 0 | 0 |
28/03/2024 |
27.27
|
0 | 27.27 | 27.27 | 27.27 | 0 | 0 | 0 |
27/03/2024 |
27.07
|
7,024 | 27.66 | 27.66 | 27.07 | 0 | 0 | 0 |
26/03/2024 |
28.06
|
400 | 28.06 | 28.06 | 28.06 | 0 | 0 | 0 |
25/03/2024 |
28.45
|
0 | 28.45 | 28.45 | 28.45 | 0 | 0 | 0 |
22/03/2024 |
28.35
|
15,600 | 28.55 | 28.55 | 28.35 | 0 | 0 | 0 |
21/03/2024 |
28.65
|
2,107 | 28.55 | 28.65 | 28.55 | 0 | 0 | 0 |
20/03/2024 |
28.55
|
10 | 28.55 | 28.55 | 28.55 | 0 | 0 | 0 |
19/03/2024 |
28.55
|
58 | 28.55 | 28.55 | 28.55 | 0 | 0 | 0 |
18/03/2024 |
28.55
|
500 | 28.55 | 28.55 | 28.55 | 0 | 0 | 0 |
15/03/2024 |
28.75
|
1,200 | 28.55 | 28.75 | 28.55 | 0 | 0 | 0 |
14/03/2024 |
28.45
|
710 | 27.57 | 28.45 | 27.57 | 0 | 0 | 0 |
13/03/2024 |
28.55
|
1 | 28.55 | 28.55 | 28.55 | 0 | 0 | 0 |
12/03/2024 |
28.55
|
2,600 | 28.55 | 28.55 | 28.45 | 0 | 0 | 0 |
11/03/2024 |
28.06
|
1,000 | 28.06 | 28.06 | 28.06 | 0 | 0 | 0 |
08/03/2024 |
28.06
|
3,000 | 28.06 | 28.06 | 28.06 | 0 | 0 | 0 |
07/03/2024 |
28.55
|
1,615 | 27.17 | 28.55 | 27.17 | 0 | 0 | 0 |
06/03/2024 |
27.17
|
0 | 27.17 | 27.17 | 27.17 | 0 | 0 | 0 |
05/03/2024 |
27.17
|
183 | 27.17 | 27.17 | 27.17 | 0 | 0 | 0 |
04/03/2024 |
27.07
|
2,000 | 27.57 | 27.57 | 27.07 | 0 | 0 | 0 |
01/03/2024 |
28.55
|
5,100 | 28.55 | 28.55 | 28.55 | 0 | 0 | 0 |
29/02/2024 |
28.55
|
1,300 | 28.55 | 28.55 | 28.55 | 0 | 0 | 0 |
28/02/2024 |
28.55
|
12,100 | 27.57 | 28.55 | 27.57 | 0 | 0 | 0 |
27/02/2024 |
28.45
|
11,580 | 27.47 | 28.55 | 27.47 | 0 | 0 | 0 |
26/02/2024 |
26.58
|
110 | 26.58 | 26.58 | 26.58 | 0 | 0 | 0 |
23/02/2024 |
26.58
|
1,036 | 26.58 | 26.58 | 26.58 | 0 | 0 | 0 |
22/02/2024 |
26.58
|
100 | 26.58 | 26.58 | 26.58 | 0 | 0 | 0 |
21/02/2024 |
27.57
|
1 | 27.57 | 27.57 | 27.57 | 0 | 0 | 0 |
20/02/2024 |
27.57
|
1,100 | 27.57 | 27.57 | 27.57 | 0 | 0 | 0 |
19/02/2024 |
27.07
|
145 | 27.07 | 27.07 | 27.07 | 0 | 0 | 0 |
16/02/2024 |
27.07
|
0 | 27.07 | 27.07 | 27.07 | 0 | 0 | 0 |
15/02/2024 |
27.07
|
0 | 27.07 | 27.07 | 27.07 | 0 | 0 | 0 |
07/02/2024 |
27.07
|
1,500 | 27.07 | 27.07 | 27.07 | 0 | 0 | 0 |
06/02/2024 |
27.07
|
11,900 | 26.88 | 27.07 | 26.88 | 0 | 0 | 0 |
05/02/2024 |
26.09
|
1,100 | 26.09 | 26.09 | 26.09 | 0 | 0 | 0 |
02/02/2024 |
26.09
|
0 | 26.09 | 26.09 | 26.09 | 0 | 0 | 0 |
01/02/2024 |
26.09
|
100 | 26.09 | 26.09 | 26.09 | 0 | 0 | 0 |
31/01/2024 |
26.58
|
0 | 26.58 | 26.58 | 26.58 | 0 | 0 | 0 |
30/01/2024 |
26.58
|
2,000 | 26.48 | 26.58 | 26.48 | 0 | 0 | 0 |
29/01/2024 |
26.48
|
101 | 26.48 | 26.48 | 26.48 | 0 | 0 | 0 |
26/01/2024 |
24.71
|
1,200 | 26.68 | 26.68 | 24.71 | 0 | 0 | 0 |
25/01/2024 |
26.19
|
0 | 26.19 | 26.19 | 26.19 | 0 | 0 | 0 |
24/01/2024 |
26.09
|
8,342 | 26.19 | 26.88 | 26.09 | 0 | 0 | 0 |
23/01/2024 |
26.09
|
400 | 26.29 | 26.29 | 26.09 | 0 | 0 | 0 |
22/01/2024 |
26.09
|
200 | 26.09 | 26.09 | 26.09 | 0 | 0 | 0 |
19/01/2024 |
26.58
|
1,000 | 26.58 | 26.58 | 26.58 | 0 | 0 | 0 |
18/01/2024 |
26.78
|
11,018 | 26.58 | 27.07 | 26.58 | 0 | 0 | 0 |
17/01/2024 |
26.58
|
10,100 | 26.48 | 26.58 | 26.48 | 0 | 0 | 0 |
16/01/2024 |
26.19
|
8,000 | 26.58 | 26.58 | 26.19 | 0 | 0 | 0 |
15/01/2024 |
26.19
|
26 | 26.19 | 26.19 | 26.19 | 0 | 0 | 0 |
12/01/2024 |
26.09
|
8,200 | 26.48 | 26.48 | 26.09 | 0 | 0 | 0 |
11/01/2024 |
25.60
|
0 | 25.60 | 25.60 | 25.60 | 0 | 0 | 0 |
10/01/2024 |
25.60
|
1,500 | 25.60 | 25.60 | 25.60 | 0 | 0 | 0 |
09/01/2024 |
25.60
|
1,501 | 25.60 | 25.60 | 25.60 | 0 | 0 | 0 |
08/01/2024 |
25.60
|
0 | 25.60 | 25.60 | 25.60 | 0 | 0 | 0 |
05/01/2024 |
25.69
|
5,300 | 25.69 | 25.69 | 25.60 | 0 | 0 | 0 |
04/01/2024 |
25.60
|
109 | 25.60 | 25.60 | 25.60 | 0 | 0 | 0 |
03/01/2024 |
25.60
|
6,020 | 26.09 | 26.09 | 25.60 | 0 | 0 | 0 |
02/01/2024 |
25.99
|
1,300 | 25.40 | 25.99 | 25.40 | 0 | 0 | 0 |
29/12/2023 |
25.40
|
300 | 25.40 | 25.40 | 25.40 | 0 | 0 | 0 |
28/12/2023 |
26.09
|
610 | 26.29 | 26.29 | 26.09 | 0 | 0 | 0 |
27/12/2023 |
26.09
|
1,000 | 25.99 | 26.09 | 25.99 | 0 | 0 | 0 |
26/12/2023 |
25.99
|
2,500 | 25.20 | 25.99 | 24.91 | 0 | 0 | 0 |
25/12/2023 |
25.99
|
2,000 | 25.89 | 25.99 | 25.89 | 0 | 0 | 0 |
22/12/2023 |
25.99
|
9,000 | 25.99 | 26.09 | 25.99 | 0 | 0 | 0 |
21/12/2023 |
25.60
|
0 | 25.60 | 25.60 | 25.60 | 0 | 0 | 0 |
20/12/2023 |
25.60
|
500 | 25.60 | 25.60 | 25.60 | 0 | 0 | 0 |
19/12/2023 |
25.89
|
100 | 25.89 | 25.89 | 25.89 | 0 | 0 | 0 |
18/12/2023 |
25.99
|
0 | 25.99 | 25.99 | 25.99 | 0 | 0 | 0 |
15/12/2023 |
25.99
|
500 | 25.99 | 25.99 | 25.99 | 0 | 0 | 0 |
14/12/2023 |
24.61
|
300 | 24.61 | 24.61 | 24.61 | 0 | 0 | 0 |
13/12/2023 |
24.32
|
0 | 24.32 | 24.32 | 24.32 | 0 | 0 | 0 |
12/12/2023 |
24.22
|
1,000 | 24.32 | 24.32 | 24.22 | 0 | 0 | 0 |
11/12/2023 |
26.19
|
0 | 26.19 | 26.19 | 26.19 | 0 | 0 | 0 |
08/12/2023 |
26.19
|
8,011 | 26.19 | 26.19 | 25.99 | 0 | 0 | 0 |
07/12/2023 |
25.40
|
1,500 | 25.40 | 25.40 | 25.40 | 0 | 0 | 0 |
06/12/2023 |
25.40
|
0 | 25.40 | 25.40 | 25.40 | 0 | 0 | 0 |
05/12/2023 |
25.40
|
0 | 25.40 | 25.40 | 25.40 | 0 | 0 | 0 |
04/12/2023 |
25.60
|
8,600 | 25.30 | 25.60 | 25.30 | 0 | 0 | 0 |
01/12/2023 |
25.60
|
300 | 25.60 | 25.60 | 25.60 | 0 | 0 | 0 |
30/11/2023 |
25.69
|
100 | 25.69 | 25.69 | 25.69 | 0 | 0 | 0 |
29/11/2023 |
26.19
|
2,101 | 25.30 | 26.19 | 25.30 | 0 | 0 | 0 |
28/11/2023 |
23.23
|
300 | 23.23 | 23.23 | 23.23 | 0 | 0 | 0 |
27/11/2023 |
25.01
|
10 | 25.01 | 25.01 | 25.01 | 0 | 0 | 0 |
24/11/2023 |
25.01
|
0 | 25.01 | 25.01 | 25.01 | 0 | 0 | 0 |
23/11/2023 |
25.01
|
0 | 25.01 | 25.01 | 25.01 | 0 | 0 | 0 |
22/11/2023 |
25.10
|
3,200 | 24.91 | 25.10 | 24.81 | 0 | 0 | 0 |