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) |
-1.30 | -3.71% | 96,600 | 0 | 0 |
32.40
35.40
33.70
|
2 tháng
(2024-07-22) |
-5.10 | -13.14% | 235,300 | -6,500 | -0.2 |
32.40
38.80
33.70
|
3 tháng
(2024-06-20) |
-5.60 | -14.25% | 572,300 | -7,000 | -0.3 |
32.40
41.40
33.70
|
6 tháng
(2024-03-22) |
-1.60 | -4.53% | 1,057,800 | -7,100 | -0.3 |
30.50
41.40
33.70
|
12 tháng
(2023-09-25) |
5.50 | 19.50% | 1,884,600 | -7,100 | -0.3 |
26
41.40
33.70
|
24 tháng
(2022-09-29) |
0.30 | 0.90% | 3,278,621 | -9,600 | -0.3 |
19.45
41.40
33.70
|
36 tháng
(2021-10-04) |
6.10 | 22.10% | 6,652,956 | -15,900 | -0.8 |
19.45
72.88
33.70
|
60 tháng
(2019-10-15) |
17.13 | 103.41% | 18,412,292 | 8,800 | -0.0 |
13.17
72.88
33.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
24/04/2024 |
31.30
|
100 | 31.30 | 31.30 | 31.30 | 0 | 0 | 0 |
23/04/2024 |
30.50
|
0 | 30.50 | 30.50 | 30.50 | 0 | 0 | 0 |
22/04/2024 |
30.50
|
100 | 30.50 | 30.50 | 30.50 | 0 | 0 | 0 |
19/04/2024 |
31
|
18,100 | 30.80 | 31 | 28.30 | 0 | 0 | 0 |
17/04/2024 |
32.60
|
14,000 | 30.20 | 32.80 | 30 | 0 | 0 | 0 |
16/04/2024 |
32
|
2,300 | 32.10 | 32.10 | 32 | 0 | 0 | 0 |
15/04/2024 |
32.80
|
0 | 32.80 | 32.80 | 32.80 | 0 | 0 | 0 |
12/04/2024 |
33.40
|
1,500 | 31.60 | 33.40 | 31.60 | 0 | 0 | 0 |
11/04/2024 |
32.90
|
100 | 32.90 | 32.90 | 32.90 | 0 | 0 | 0 |
10/04/2024 |
32.90
|
0 | 32.90 | 32.90 | 32.90 | 0 | 0 | 0 |
09/04/2024 |
34
|
5,400 | 32.30 | 34 | 32.10 | 0 | 0 | 0 |
05/04/2024 |
32.30
|
4,400 | 33 | 33 | 32.30 | 0 | 0 | 0 |
04/04/2024 |
33
|
23,500 | 33.10 | 33.50 | 31.60 | 0 | 0 | 0 |
03/04/2024 |
33.90
|
2,000 | 34 | 34 | 33.90 | 0 | 0 | 0 |
02/04/2024 |
34.20
|
1,500 | 35.60 | 35.60 | 34.20 | 0 | 0 | 0 |
01/04/2024 |
34.20
|
14,600 | 34.20 | 38.60 | 34 | 0 | 0 | 0 |
29/03/2024 |
34.50
|
2,700 | 35 | 35 | 34.10 | 0 | 0 | 0 |
28/03/2024 |
35.40
|
7,300 | 34.50 | 35.40 | 34.20 | 0 | 0 | 0 |
27/03/2024 |
34.70
|
6,900 | 34.50 | 34.70 | 34.10 | 0 | 0 | 0 |
26/03/2024 |
34.10
|
1,500 | 35.60 | 35.60 | 34.10 | 0 | 0 | 0 |
25/03/2024 |
34
|
4,400 | 35.30 | 35.30 | 34 | 0 | 0 | 0 |
22/03/2024 |
35.30
|
3,500 | 35.40 | 35.70 | 34.20 | 0 | 0 | 0 |
21/03/2024 |
35.40
|
6,300 | 35.30 | 35.40 | 34.30 | 0 | 0 | 0 |
20/03/2024 |
35.30
|
6,000 | 35.80 | 35.80 | 34.40 | 0 | 0 | 0 |
19/03/2024 |
35.80
|
2,500 | 35.60 | 35.80 | 34.50 | 0 | 0 | 0 |
18/03/2024 |
35.60
|
1,300 | 36.50 | 36.80 | 34.30 | 0 | 0 | 0 |
15/03/2024 |
36.50
|
24,600 | 33.40 | 36.90 | 33.70 | 0 | 0 | 0 |
14/03/2024 |
33.40
|
7,400 | 33.70 | 34 | 33.40 | 0 | 0 | 0 |
13/03/2024 |
33.70
|
8,000 | 33.30 | 33.90 | 33.50 | 0 | 0 | 0 |
12/03/2024 |
33.30
|
4,800 | 33.20 | 33.70 | 32.90 | 0 | 0 | 0 |
11/03/2024 |
33.20
|
3,000 | 33.20 | 33.20 | 32.90 | 0 | 0 | 0 |
08/03/2024 |
33.20
|
7,100 | 33 | 33.50 | 32.50 | 0 | 0 | 0 |
07/03/2024 |
33
|
5,700 | 33.50 | 34.10 | 33 | 0 | 0 | 0 |
06/03/2024 |
33.50
|
6,400 | 34.10 | 34.10 | 32.60 | 0 | 0 | 0 |
05/03/2024 |
34.10
|
100 | 33.80 | 34.10 | 34.10 | 0 | 0 | 0 |
04/03/2024 |
33.80
|
10,800 | 33.20 | 34.30 | 32.90 | 0 | 0 | 0 |
01/03/2024 |
33.20
|
7,000 | 32.90 | 33.20 | 32.70 | 0 | 0 | 0 |
29/02/2024 |
32.90
|
23,000 | 33.20 | 33.20 | 32.70 | 0 | 0 | 0 |
28/02/2024 |
33.20
|
3,700 | 33.70 | 33.70 | 32.90 | 0 | 0 | 0 |
27/02/2024 |
33.70
|
8,900 | 33.60 | 33.90 | 32.30 | 0 | 0 | 0 |
26/02/2024 |
33.60
|
1,900 | 32.80 | 33.60 | 33.10 | 0 | 0 | 0 |
23/02/2024 |
32.80
|
21,100 | 32.80 | 34 | 32.60 | 0 | 0 | 0 |
22/02/2024 |
32.80
|
1,400 | 33.40 | 33.40 | 32.80 | 0 | 0 | 0 |
21/02/2024 |
33.40
|
5,800 | 33 | 33.40 | 32.30 | 0 | 0 | 0 |
20/02/2024 |
33
|
2,100 | 32.90 | 33 | 32.10 | 0 | 0 | 0 |
19/02/2024 |
32.90
|
21,800 | 33.50 | 33.60 | 32.50 | 0 | 0 | 0 |
16/02/2024 |
33.50
|
6,300 | 33.50 | 34 | 33.40 | 0 | 0 | 0 |
15/02/2024 |
33.50
|
27,500 | 34.80 | 34.80 | 33.30 | 0 | 0 | 0 |
07/02/2024 |
34.80
|
9,900 | 34.60 | 35.20 | 34.60 | 0 | 0 | 0 |
06/02/2024 |
34.60
|
13,200 | 34.20 | 37.90 | 33.20 | 0 | 0 | 0 |
05/02/2024 |
34.20
|
31,900 | 34 | 34.20 | 33.10 | 0 | 0 | 0 |
02/02/2024 |
34
|
16,800 | 34.70 | 34.70 | 33.50 | 0 | 0 | 0 |
01/02/2024 |
34.70
|
65,800 | 34 | 35.90 | 34 | 0 | 0 | 0 |
31/01/2024 |
34
|
34,600 | 33 | 34.70 | 33.30 | 0 | 0 | 0 |
30/01/2024 |
33
|
26,300 | 31.30 | 34.70 | 31.50 | 0 | 0 | 0 |
29/01/2024 |
31.30
|
48,500 | 27.70 | 31.50 | 27.70 | 0 | 0 | 0 |
26/01/2024 |
27.70
|
2,000 | 28 | 28 | 27.70 | 0 | 0 | 0 |
25/01/2024 |
28
|
1,500 | 28 | 28.20 | 28 | 0 | 0 | 0 |
24/01/2024 |
28
|
12,600 | 28.20 | 28.20 | 27.40 | 0 | 0 | 0 |
23/01/2024 |
28.20
|
2,500 | 28.20 | 28.20 | 27.50 | 0 | 0 | 0 |
22/01/2024 |
28.20
|
1,600 | 28.30 | 28.30 | 28.20 | 0 | 0 | 0 |
19/01/2024 |
28.30
|
3,500 | 28.40 | 28.50 | 28.20 | 0 | 0 | 0 |
18/01/2024 |
28.40
|
6,500 | 28 | 28.50 | 28 | 0 | 0 | 0 |
17/01/2024 |
28
|
1,100 | 28 | 28 | 28 | 0 | 0 | 0 |
16/01/2024 |
28
|
1,000 | 28.30 | 28.30 | 28 | 0 | 0 | 0 |
15/01/2024 |
28.30
|
4,000 | 28.30 | 28.30 | 28 | 0 | 0 | 0 |
12/01/2024 |
28.30
|
3,500 | 28 | 28.30 | 27.60 | 0 | 0 | 0 |
11/01/2024 |
28
|
1,200 | 28 | 28.10 | 28 | 0 | 0 | 0 |
10/01/2024 |
28
|
2,000 | 28.20 | 28.50 | 28 | 0 | 0 | 0 |
09/01/2024 |
28.20
|
5,000 | 28 | 28.20 | 28 | 0 | 0 | 0 |
08/01/2024 |
28
|
4,700 | 28.50 | 28.50 | 28 | 0 | 0 | 0 |
05/01/2024 |
28.50
|
4,400 | 27.80 | 28.80 | 28 | 0 | 0 | 0 |
04/01/2024 |
27.80
|
4,300 | 28 | 28 | 27.80 | 0 | 0 | 0 |
03/01/2024 |
28
|
5,000 | 27.80 | 28.10 | 27.30 | 0 | 0 | 0 |
02/01/2024 |
27.80
|
7,000 | 27.90 | 28 | 27.80 | 0 | 0 | 0 |
29/12/2023 |
27.90
|
14,000 | 27.40 | 28.10 | 27.30 | 0 | 0 | 0 |
27/12/2023 |
27.40
|
3,600 | 27.50 | 27.50 | 27.30 | 0 | 0 | 0 |
26/12/2023 |
27.50
|
1,100 | 27.50 | 27.50 | 27.30 | 0 | 0 | 0 |
25/12/2023 |
27.50
|
2,100 | 27.50 | 27.50 | 27.50 | 0 | 0 | 0 |
21/12/2023 |
27.50
|
100 | 27.50 | 27.50 | 27.50 | 0 | 0 | 0 |
20/12/2023 |
27.50
|
2,200 | 27.40 | 27.50 | 27 | 0 | 0 | 0 |
19/12/2023 |
27.40
|
900 | 26.70 | 27.40 | 26.80 | 0 | 0 | 0 |
18/12/2023 |
26.70
|
4,400 | 27.50 | 27.50 | 26.10 | 0 | 0 | 0 |
15/12/2023 |
27.50
|
300 | 27.70 | 27.70 | 26.90 | 0 | 0 | 0 |
14/12/2023 |
27.70
|
2,700 | 27.70 | 27.70 | 26.80 | 0 | 0 | 0 |
13/12/2023 |
27.70
|
1,200 | 27.70 | 27.70 | 26.90 | 0 | 0 | 0 |
12/12/2023 |
27.70
|
3,000 | 27.50 | 27.70 | 26.90 | 0 | 0 | 0 |
11/12/2023 |
27.50
|
2,100 | 27.90 | 27.90 | 26.30 | 0 | 0 | 0 |
08/12/2023 |
27.90
|
6,400 | 27.90 | 27.90 | 27.50 | 0 | 0 | 0 |
07/12/2023 |
27.90
|
8,600 | 27.60 | 27.90 | 27.60 | 0 | 0 | 0 |
06/12/2023 |
27.60
|
800 | 28.10 | 28.10 | 27.60 | 0 | 0 | 0 |
05/12/2023 |
28.10
|
2,700 | 27.50 | 28.10 | 27.20 | 0 | 0 | 0 |
04/12/2023 |
27.50
|
1,400 | 27.10 | 27.50 | 27.10 | 0 | 0 | 0 |
01/12/2023 |
27.10
|
300 | 27.90 | 27.90 | 27.10 | 0 | 0 | 0 |
30/11/2023 |
27.90
|
3,300 | 27.60 | 27.90 | 27.10 | 0 | 0 | 0 |
29/11/2023 |
27.60
|
2,200 | 27.90 | 28 | 27.10 | 0 | 0 | 0 |
28/11/2023 |
27.90
|
7,100 | 27.90 | 28 | 25.40 | 0 | 0 | 0 |
27/11/2023 |
27.90
|
2,100 | 27.60 | 27.90 | 26.50 | 0 | 0 | 0 |
24/11/2023 |
27.60
|
13,500 | 27.60 | 28.20 | 26 | 0 | 0 | 0 |
23/11/2023 |
27.60
|
1,500 | 28.30 | 28.30 | 27.60 | 0 | 0 | 0 |