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) |
5.30 | 18.28% | 88,400 | 0 | 0 |
28.60
34.90
34.30
|
2 tháng
(2024-07-22) |
5.30 | 18.28% | 113,800 | 0 | 0 |
26.20
34.90
34.30
|
3 tháng
(2024-06-20) |
1.10 | 3.31% | 632,100 | -1,300 | -0.0 |
26.20
43
34.30
|
6 tháng
(2024-03-22) |
2.80 | 8.89% | 708,300 | -1,300 | -0.0 |
26.20
43
34.30
|
12 tháng
(2023-09-25) |
11.90 | 53.13% | 2,012,700 | -1,400 | -0.0 |
20.90
43
34.30
|
24 tháng
(2022-09-29) |
11.10 | 47.84% | 3,104,384 | -1,400 | -0.0 |
15.60
43
34.30
|
36 tháng
(2021-10-04) |
-5.37 | -13.53% | 8,748,146 | -12,700 | -0.5 |
15.60
53.26
34.30
|
60 tháng
(2019-10-15) |
22.48 | 190.28% | 44,907,109 | 1,500 | -0.0 |
10.13
53.26
34.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
24/04/2024 |
30
|
1,100 | 30 | 30 | 29.90 | 0 | 0 | 0 |
23/04/2024 |
30
|
900 | 30 | 30 | 30 | 0 | 0 | 0 |
22/04/2024 |
26.70
|
100 | 26.70 | 26.70 | 26.70 | 0 | 0 | 0 |
19/04/2024 |
30.40
|
100 | 30.40 | 30.40 | 30.40 | 0 | 0 | 0 |
17/04/2024 |
30
|
2,700 | 28.60 | 30 | 28.50 | 0 | 0 | 0 |
16/04/2024 |
28.10
|
100 | 28.10 | 28.10 | 28.10 | 0 | 0 | 0 |
15/04/2024 |
31
|
700 | 30.20 | 31 | 30.20 | 0 | 0 | 0 |
12/04/2024 |
31
|
300 | 29.90 | 31 | 29.80 | 0 | 0 | 0 |
11/04/2024 |
30
|
3,100 | 28 | 30 | 28 | 0 | 0 | 0 |
10/04/2024 |
30.50
|
600 | 30 | 30.50 | 30 | 0 | 0 | 0 |
09/04/2024 |
30.10
|
5,300 | 30.10 | 30.10 | 30 | 0 | 0 | 0 |
08/04/2024 |
30.10
|
6,000 | 30.10 | 30.10 | 30.10 | 0 | 0 | 0 |
04/04/2024 |
34.20
|
200 | 34.20 | 34.20 | 34.20 | 0 | 0 | 0 |
03/04/2024 |
34.60
|
700 | 34 | 34.60 | 34 | 0 | 0 | 0 |
02/04/2024 |
38
|
100 | 38 | 38 | 38 | 0 | 0 | 0 |
29/03/2024 |
36
|
18,400 | 33 | 36 | 33 | 0 | 0 | 0 |
27/03/2024 |
33
|
1,100 | 33 | 33 | 33 | 0 | 0 | 0 |
26/03/2024 |
32.90
|
2,000 | 32.90 | 32.90 | 32.90 | 0 | 0 | 0 |
25/03/2024 |
33
|
1,100 | 31.50 | 33 | 31.80 | 0 | 0 | 0 |
22/03/2024 |
31.50
|
3,000 | 31 | 32 | 31.50 | 0 | 0 | 0 |
21/03/2024 |
31
|
5,600 | 30 | 31.30 | 31 | 0 | 0 | 0 |
20/03/2024 |
30
|
2,000 | 29.80 | 30 | 30 | 0 | 0 | 0 |
19/03/2024 |
29.80
|
100 | 30 | 30 | 29.80 | 0 | 0 | 0 |
18/03/2024 |
30
|
14,200 | 31 | 31 | 29.70 | 0 | 0 | 0 |
15/03/2024 |
31
|
3,500 | 31 | 31 | 29.50 | 0 | 0 | 0 |
14/03/2024 |
31
|
11,100 | 31.50 | 31.50 | 30.60 | 0 | 0 | 0 |
13/03/2024 |
31.50
|
2,100 | 32 | 32.50 | 31 | 0 | 0 | 0 |
12/03/2024 |
32
|
7,900 | 31.60 | 32.90 | 31.80 | 0 | 0 | 0 |
11/03/2024 |
31.60
|
800 | 32 | 32 | 31.60 | 0 | 0 | 0 |
08/03/2024 |
32
|
6,100 | 31 | 32 | 31.10 | 0 | 0 | 0 |
07/03/2024 |
31
|
5,500 | 31 | 31 | 31 | 0 | 0 | 0 |
06/03/2024 |
31
|
11,100 | 31 | 31 | 31 | 0 | 0 | 0 |
05/03/2024 |
31
|
13,200 | 29.90 | 31 | 30 | 0 | 0 | 0 |
04/03/2024 |
29.90
|
2,700 | 29 | 30 | 29 | 0 | 0 | 0 |
01/03/2024 |
29
|
5,200 | 29 | 29 | 29 | 0 | 0 | 0 |
29/02/2024 |
29
|
300 | 29 | 29 | 29 | 0 | 0 | 0 |
28/02/2024 |
29
|
7,000 | 28.30 | 29 | 28.90 | 0 | 0 | 0 |
27/02/2024 |
28.30
|
1,500 | 28.90 | 29 | 28.30 | 0 | 0 | 0 |
26/02/2024 |
28.90
|
2,500 | 28 | 28.90 | 28 | 0 | 0 | 0 |
23/02/2024 |
28
|
5,300 | 27 | 28.10 | 27 | 0 | 0 | 0 |
22/02/2024 |
27
|
700 | 26.80 | 27 | 27 | 0 | 0 | 0 |
21/02/2024 |
26.80
|
6,500 | 26.80 | 26.90 | 26.80 | 0 | 0 | 0 |
20/02/2024 |
26.80
|
800 | 29 | 29 | 26.80 | 0 | 0 | 0 |
19/02/2024 |
29
|
6,400 | 27.50 | 29 | 26 | 0 | 0 | 0 |
16/02/2024 |
27.50
|
7,100 | 29.50 | 29.50 | 26.50 | 0 | 0 | 0 |
15/02/2024 |
29.50
|
200 | 26.50 | 29.50 | 29.50 | 0 | 0 | 0 |
07/02/2024 |
26.50
|
1,000 | 25.80 | 26.50 | 25.50 | 0 | 0 | 0 |
06/02/2024 |
25.80
|
2,400 | 24.90 | 25.80 | 25.50 | 0 | 0 | 0 |
05/02/2024 |
24.90
|
3,200 | 21.70 | 24.90 | 24.90 | 0 | 0 | 0 |
02/02/2024 |
21.70
|
100 | 22.20 | 22.20 | 21.70 | 0 | 0 | 0 |
01/02/2024 |
22.20
|
359,600 | 24.50 | 25.40 | 18.80 | 0 | 0 | 0 |
31/01/2024 |
24.50
|
6,000 | 24 | 24.50 | 21.70 | 0 | 0 | 0 |
30/01/2024 |
24
|
8,100 | 24.70 | 24.70 | 22.60 | 0 | 0 | 0 |
29/01/2024 |
24.70
|
5,700 | 25.50 | 27.40 | 24.70 | 0 | 0 | 0 |
26/01/2024 |
25.50
|
5,900 | 26 | 28 | 24 | 0 | 0 | 0 |
25/01/2024 |
26
|
900 | 26 | 26.10 | 26 | 0 | 0 | 0 |
24/01/2024 |
26
|
400 | 26 | 26 | 26 | 0 | 0 | 0 |
23/01/2024 |
26
|
500 | 25.20 | 26 | 26 | 0 | 0 | 0 |
22/01/2024 |
25.20
|
600 | 26.80 | 26.80 | 25.20 | 0 | 0 | 0 |
19/01/2024 |
26.80
|
300 | 27 | 27 | 26.80 | 0 | 0 | 0 |
18/01/2024 |
27
|
600 | 27.90 | 27.90 | 27 | 0 | 0 | 0 |
17/01/2024 |
27.90
|
2,200 | 26.70 | 28.90 | 27.20 | 0 | 0 | 0 |
16/01/2024 |
26.70
|
1,000 | 26.60 | 26.70 | 26.70 | 0 | 0 | 0 |
15/01/2024 |
26.60
|
200 | 27.30 | 27.30 | 26.60 | 0 | 0 | 0 |
12/01/2024 |
27.30
|
1,000 | 27.60 | 27.60 | 27.30 | 0 | 0 | 0 |
11/01/2024 |
27.60
|
1,600 | 27.50 | 27.60 | 27.10 | 0 | 0 | 0 |
10/01/2024 |
27.50
|
10,300 | 26 | 29.50 | 27.50 | 0 | 0 | 0 |
09/01/2024 |
26
|
500 | 26.50 | 28.80 | 26 | 0 | 0 | 0 |
08/01/2024 |
26.50
|
1,300 | 25.90 | 26.70 | 26.50 | 0 | 0 | 0 |
05/01/2024 |
25.90
|
700 | 27 | 27 | 25.50 | 0 | 0 | 0 |
04/01/2024 |
27
|
5,500 | 28.70 | 28.70 | 26 | 0 | 0 | 0 |
03/01/2024 |
28.70
|
6,400 | 31 | 31 | 28.70 | 0 | 0 | 0 |
02/01/2024 |
31
|
900 | 36.50 | 36.50 | 31 | 0 | 0 | 0 |
29/12/2023 |
36.50
|
47,700 | 35 | 36.50 | 31.70 | 0 | 0 | 0 |
28/12/2023 |
35
|
125,400 | 30.30 | 38 | 30.30 | 0 | 0 | 0 |
27/12/2023 |
30.30
|
114,500 | 33 | 36.90 | 30.30 | 0 | 0 | 0 |
26/12/2023 |
33
|
27,700 | 28.30 | 36.80 | 30.10 | 0 | 0 | 0 |
25/12/2023 |
28.30
|
59,100 | 30.50 | 33.10 | 28.30 | 0 | 0 | 0 |
22/12/2023 |
30.50
|
96,400 | 26.80 | 30.50 | 26.30 | 0 | 0 | 0 |
21/12/2023 |
26.80
|
34,000 | 26.80 | 26.80 | 26.30 | 0 | 0 | 0 |
20/12/2023 |
26.80
|
25,600 | 25.20 | 26.80 | 23.50 | 0 | 0 | 0 |
18/12/2023 |
25.20
|
21,400 | 25.50 | 27.50 | 25 | 0 | 0 | 0 |
15/12/2023 |
25.50
|
27,500 | 24.50 | 25.50 | 24 | 0 | 0 | 0 |
14/12/2023 |
24.50
|
18,600 | 22.80 | 24.50 | 23 | 0 | 0 | 0 |
13/12/2023 |
22.80
|
3,900 | 24.40 | 24.40 | 21.20 | 0 | 0 | 0 |
12/12/2023 |
24.40
|
5,600 | 23.20 | 25 | 22 | 0 | 0 | 0 |
11/12/2023 |
23.20
|
300 | 22.90 | 23.20 | 23.20 | 0 | 0 | 0 |
08/12/2023 |
22.90
|
1,600 | 21.60 | 22.90 | 21.60 | 0 | 0 | 0 |
07/12/2023 |
21.60
|
1,400 | 21.70 | 21.70 | 20.30 | 0 | 0 | 0 |
06/12/2023 |
21.70
|
1,900 | 22 | 22 | 21.50 | 0 | 100 | -0.0 |
05/12/2023 |
22
|
1,600 | 22 | 22 | 22 | 0 | 0 | 0 |
04/12/2023 |
22
|
100 | 22 | 22 | 22 | 0 | 0 | 0 |
30/11/2023 |
22
|
5,500 | 21.90 | 22 | 22 | 0 | 0 | 0 |
28/11/2023 |
21.90
|
1,300 | 21.20 | 21.90 | 21.90 | 0 | 0 | 0 |
27/11/2023 |
21.20
|
1,700 | 21 | 22.10 | 21.20 | 0 | 0 | 0 |
24/11/2023 |
21
|
600 | 21.90 | 21.90 | 18.70 | 0 | 0 | 0 |
23/11/2023 |
21.90
|
4,000 | 22 | 22 | 21.90 | 0 | 0 | 0 |
22/11/2023 |
22
|
2,200 | 20.90 | 22 | 21.80 | 0 | 0 | 0 |
20/11/2023 |
20.90
|
200 | 21.90 | 21.90 | 20.90 | 0 | 0 | 0 |
17/11/2023 |
21.90
|
2,100 | 22.10 | 22.10 | 21 | 0 | 0 | 0 |