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) |
-1.50 | -4.69% | 285,700 | 0 | 0 |
30.30
32
30.50
|
2 tháng
(2024-07-22) |
-2 | -6.15% | 711,400 | 0 | 0 |
30.30
32.85
30.50
|
3 tháng
(2024-06-20) |
-2 | -6.15% | 1,062,500 | 0 | 0 |
30.30
34.50
30.50
|
6 tháng
(2024-03-22) |
0.68 | 2.29% | 2,287,800 | 0 | 0 |
29.26
34.50
30.50
|
12 tháng
(2023-09-25) |
9.13 | 42.72% | 4,701,900 | -15,800 | -0.5 |
21.37
34.50
30.50
|
24 tháng
(2022-09-29) |
10.15 | 49.91% | 9,754,200 | -50,558 | -3.4 |
16.82
34.50
30.50
|
36 tháng
(2021-10-04) |
16.69 | 120.81% | 16,306,500 | 15,972 | -3.0 |
13.67
34.50
30.50
|
60 tháng
(2019-10-15) |
21.22 | 228.70% | 31,938,620 | 141,642 | -0.9 |
8.27
34.50
30.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
24/04/2024 |
29.26
|
6,900 | 29.54 | 29.63 | 29.17 | 0 | 0 | 0 |
23/04/2024 |
29.54
|
8,500 | 30.05 | 30.05 | 29.54 | 0 | 0 | 0 |
22/04/2024 |
29.86
|
3,100 | 29.96 | 29.96 | 29.54 | 0 | 0 | 0 |
19/04/2024 |
29.82
|
9,800 | 28.62 | 29.82 | 28.62 | 0 | 0 | 0 |
17/04/2024 |
29.86
|
2,100 | 29.12 | 29.86 | 29.12 | 0 | 0 | 0 |
16/04/2024 |
29.86
|
31,500 | 29.54 | 29.86 | 29.26 | 0 | 0 | 0 |
15/04/2024 |
29.63
|
1,800 | 29.82 | 30.00 | 29.59 | 0 | 0 | 0 |
12/04/2024 |
29.59
|
5,600 | 29.59 | 30.00 | 29.54 | 0 | 0 | 0 |
11/04/2024 |
30.05
|
17,200 | 29.63 | 30.05 | 29.54 | 0 | 0 | 0 |
10/04/2024 |
29.63
|
8,000 | 30.05 | 30.09 | 29.63 | 0 | 0 | 0 |
09/04/2024 |
30.00
|
8,000 | 29.82 | 30.00 | 29.82 | 0 | 0 | 0 |
08/04/2024 |
29.91
|
10,000 | 29.63 | 30.00 | 29.63 | 0 | 0 | 0 |
05/04/2024 |
29.63
|
38,000 | 29.63 | 30.42 | 29.54 | 0 | 0 | 0 |
04/04/2024 |
30.05
|
38,400 | 30.00 | 30.05 | 29.54 | 0 | 0 | 0 |
03/04/2024 |
30.23
|
15,200 | 29.59 | 30.23 | 29.54 | 0 | 0 | 0 |
02/04/2024 |
29.54
|
12,500 | 29.26 | 30.00 | 29.26 | 0 | 0 | 0 |
01/04/2024 |
30.05
|
1,500 | 30.09 | 30.09 | 29.08 | 0 | 0 | 0 |
29/03/2024 |
30.05
|
9,800 | 29.86 | 30.05 | 29.86 | 0 | 0 | 0 |
28/03/2024 |
29.82
|
14,400 | 28.80 | 29.82 | 28.80 | 0 | 0 | 0 |
27/03/2024 |
29.82
|
12,800 | 29.96 | 30.00 | 29.54 | 0 | 0 | 0 |
26/03/2024 |
30.51
|
1,500 | 30.88 | 30.88 | 30.51 | 0 | 0 | 0 |
25/03/2024 |
30.42
|
11,500 | 29.82 | 30.42 | 29.54 | 0 | 0 | 0 |
22/03/2024 |
29.82
|
17,000 | 29.77 | 30.65 | 29.82 | 0 | 0 | 0 |
21/03/2024 |
29.77
|
2,500 | 30.83 | 30.83 | 29.77 | 0 | 0 | 0 |
20/03/2024 |
30.83
|
4,600 | 30.92 | 31.20 | 30.69 | 0 | 0 | 0 |
19/03/2024 |
30.92
|
7,100 | 31.99 | 31.99 | 29.82 | 0 | 0 | 0 |
18/03/2024 |
31.99
|
22,100 | 30.83 | 31.99 | 29.54 | 0 | 0 | 0 |
15/03/2024 |
30.83
|
7,200 | 31.20 | 31.20 | 30.19 | 0 | 0 | 0 |
14/03/2024 |
31.20
|
17,700 | 29.54 | 31.20 | 29.54 | 0 | 0 | 0 |
13/03/2024 |
29.54
|
27,900 | 30.19 | 30.19 | 29.08 | 0 | 0 | 0 |
12/03/2024 |
30.19
|
13,400 | 30.19 | 30.19 | 28.62 | 0 | 0 | 0 |
11/03/2024 |
30.19
|
7,800 | 30.42 | 30.42 | 29.54 | 0 | 0 | 0 |
08/03/2024 |
30.42
|
11,600 | 30.46 | 30.46 | 29.54 | 0 | 0 | 0 |
07/03/2024 |
30.46
|
3,900 | 30.83 | 30.83 | 29.63 | 0 | 0 | 0 |
06/03/2024 |
30.83
|
11,100 | 31.29 | 31.29 | 30.37 | 0 | 0 | 0 |
05/03/2024 |
31.29
|
7,400 | 31.29 | 31.29 | 30.46 | 0 | 0 | 0 |
04/03/2024 |
31.29
|
13,200 | 30.46 | 31.29 | 29.54 | 0 | 0 | 0 |
01/03/2024 |
30.46
|
13,900 | 30.60 | 30.60 | 28.75 | 0 | 0 | 0 |
29/02/2024 |
30.60
|
19,000 | 28.62 | 30.60 | 27.14 | 0 | 0 | 0 |
28/02/2024 |
28.62
|
23,400 | 27.69 | 28.62 | 26.77 | 0 | 0 | 0 |
27/02/2024 |
27.69
|
13,400 | 27.69 | 27.69 | 26.77 | 0 | 0 | 0 |
26/02/2024 |
27.69
|
32,900 | 27.69 | 27.69 | 26.77 | 0 | 0 | 0 |
23/02/2024 |
27.69
|
5,600 | 26.86 | 27.69 | 26.77 | 0 | 0 | 0 |
22/02/2024 |
26.86
|
4,800 | 26.77 | 26.95 | 26.68 | 0 | 0 | 0 |
21/02/2024 |
26.77
|
23,500 | 26.77 | 26.95 | 26.77 | 0 | 0 | 0 |
20/02/2024 |
26.77
|
11,500 | 26.77 | 26.86 | 26.77 | 0 | 0 | 0 |
19/02/2024 |
26.77
|
40,900 | 26.68 | 26.77 | 26.68 | 0 | 0 | 0 |
16/02/2024 |
26.68
|
30,600 | 26.77 | 26.77 | 26.68 | 0 | 0 | 0 |
15/02/2024 |
26.77
|
26,200 | 27.23 | 27.23 | 26.77 | 0 | 0 | 0 |
07/02/2024 |
27.23
|
9,500 | 26.86 | 27.23 | 26.86 | 0 | 0 | 0 |
06/02/2024 |
26.86
|
4,700 | 26.86 | 26.86 | 26.45 | 0 | 0 | 0 |
05/02/2024 |
26.86
|
7,200 | 26.86 | 27.14 | 26.82 | 0 | 0 | 0 |
02/02/2024 |
26.86
|
14,300 | 26.77 | 26.86 | 26.72 | 0 | 0 | 0 |
01/02/2024 |
26.77
|
6,500 | 26.77 | 27.19 | 25.85 | 0 | 0 | 0 |
31/01/2024 |
26.77
|
16,600 | 27.19 | 27.19 | 26.35 | 0 | 0 | 0 |
30/01/2024 |
27.19
|
22,500 | 26.68 | 27.23 | 25.75 | 0 | 0 | 0 |
29/01/2024 |
26.68
|
33,200 | 26.77 | 26.86 | 26.49 | 0 | 11,400 | -0.3 |
26/01/2024 |
26.77
|
15,700 | 26.77 | 26.77 | 25.48 | 0 | 0 | 0 |
25/01/2024 |
26.77
|
11,200 | 27.19 | 27.23 | 25.29 | 0 | 4,400 | -0.1 |
24/01/2024 |
27.19
|
7,500 | 27.32 | 27.32 | 26.95 | 0 | 0 | 0 |
23/01/2024 |
27.32
|
64,300 | 26.77 | 27.32 | 25.85 | 0 | 0 | 0 |
22/01/2024 |
26.77
|
36,600 | 25.85 | 26.77 | 25.75 | 0 | 0 | 0 |
19/01/2024 |
25.85
|
26,700 | 25.71 | 25.85 | 24.65 | 0 | 0 | 0 |
18/01/2024 |
25.71
|
16,700 | 25.20 | 25.71 | 24.92 | 0 | 0 | 0 |
17/01/2024 |
25.20
|
34,700 | 25.75 | 25.75 | 25.15 | 0 | 0 | 0 |
16/01/2024 |
25.75
|
36,000 | 25.48 | 25.75 | 24.46 | 0 | 0 | 0 |
15/01/2024 |
25.48
|
10,900 | 24.19 | 25.48 | 24.19 | 0 | 0 | 0 |
12/01/2024 |
24.19
|
12,000 | 23.82 | 24.19 | 23.91 | 0 | 0 | 0 |
11/01/2024 |
23.82
|
15,300 | 23.82 | 23.91 | 23.82 | 0 | 0 | 0 |
10/01/2024 |
23.82
|
7,700 | 23.82 | 23.82 | 23.82 | 0 | 0 | 0 |
09/01/2024 |
23.82
|
6,500 | 23.95 | 23.95 | 23.72 | 0 | 0 | 0 |
08/01/2024 |
23.95
|
11,800 | 23.82 | 23.95 | 23.82 | 0 | 0 | 0 |
05/01/2024 |
23.82
|
11,000 | 23.77 | 23.82 | 23.59 | 0 | 0 | 0 |
04/01/2024 |
23.77
|
500 | 23.86 | 23.86 | 23.77 | 0 | 0 | 0 |
03/01/2024 |
23.86
|
21,800 | 23.82 | 23.86 | 23.45 | 0 | 0 | 0 |
02/01/2024 |
23.82
|
2,800 | 23.91 | 23.91 | 23.45 | 0 | 0 | 0 |
29/12/2023 |
23.91
|
12,600 | 23.72 | 23.91 | 23.54 | 0 | 0 | 0 |
28/12/2023 |
23.72
|
13,200 | 23.72 | 23.82 | 23.63 | 0 | 0 | 0 |
27/12/2023 |
23.72
|
7,200 | 23.54 | 23.72 | 23.54 | 0 | 0 | 0 |
26/12/2023 |
23.54
|
8,000 | 23.68 | 23.68 | 23.35 | 0 | 0 | 0 |
25/12/2023 |
23.68
|
13,700 | 23.63 | 23.72 | 23.63 | 0 | 0 | 0 |
22/12/2023 |
23.63
|
9,300 | 23.35 | 23.72 | 23.12 | 0 | 0 | 0 |
21/12/2023 |
23.35
|
8,800 | 23.35 | 23.45 | 23.12 | 0 | 0 | 0 |
20/12/2023 |
23.35
|
10,500 | 23.31 | 23.40 | 23.08 | 0 | 0 | 0 |
19/12/2023 |
23.31
|
27,800 | 23.45 | 23.45 | 22.99 | 0 | 0 | 0 |
18/12/2023 |
23.45
|
105,300 | 23.45 | 23.45 | 22.99 | 0 | 0 | 0 |
15/12/2023 |
23.45
|
48,900 | 23.08 | 23.45 | 22.99 | 0 | 0 | 0 |
14/12/2023 |
23.08
|
47,700 | 23.45 | 23.86 | 23.08 | 0 | 0 | 0 |
13/12/2023 |
23.45
|
8,500 | 23.54 | 23.54 | 23.03 | 0 | 0 | 0 |
12/12/2023 |
23.54
|
1,700 | 23.72 | 23.72 | 23.26 | 0 | 0 | 0 |
11/12/2023 |
23.72
|
900 | 23.91 | 23.91 | 23.26 | 0 | 0 | 0 |
08/12/2023 |
23.91
|
9,700 | 23.72 | 23.91 | 23.08 | 0 | 0 | 0 |
07/12/2023 |
23.72
|
84,200 | 23.77 | 23.86 | 22.52 | 0 | 0 | 0 |
06/12/2023 |
23.77
|
13,900 | 23.95 | 23.95 | 23.08 | 0 | 0 | 0 |
05/12/2023 |
23.95
|
31,400 | 23.95 | 24.09 | 23.08 | 0 | 0 | 0 |
04/12/2023 |
23.95
|
3,700 | 24.00 | 24.00 | 23.54 | 0 | 0 | 0 |
01/12/2023 |
24.00
|
1,300 | 23.72 | 24.32 | 24.00 | 0 | 0 | 0 |
30/11/2023 |
23.72
|
2,000 | 23.91 | 24.00 | 23.72 | 0 | 0 | 0 |
29/11/2023 |
23.91
|
0 | 23.91 | 23.91 | 23.91 | 0 | 0 | 0 |
28/11/2023 |
23.91
|
49,300 | 24.19 | 24.19 | 23.17 | 0 | 0 | 0 |