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 | 0.34% | 60,200 | 0 | 0 |
28.10
30.70
29.80
|
2 tháng
(2024-07-22) |
0.90 | 3.11% | 73,100 | 0 | 0 |
28
30.70
29.80
|
3 tháng
(2024-06-20) |
0 | 0% | 197,200 | -400 | -0.0 |
28
30.70
29.80
|
6 tháng
(2024-03-22) |
1.30 | 4.56% | 342,300 | -400 | -0.0 |
27.80
38.20
29.80
|
12 tháng
(2023-09-25) |
2.50 | 9.16% | 1,624,325 | 2,475,200 | 84.2 |
27.30
38.20
29.80
|
24 tháng
(2022-09-29) |
19.79 | 197.68% | 7,112,701 | 2,476,600 | 84.2 |
7.70
38.20
29.80
|
36 tháng
(2021-10-04) |
19.79 | 197.68% | 16,338,981 | 2,476,600 | 84.2 |
7.70
38.20
29.80
|
60 tháng
(2019-10-15) |
18.55 | 164.98% | 17,131,622 | 2,476,600 | 84.2 |
7.06
38.20
29.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
24/04/2024 |
28.20
|
0 | 28.20 | 28.20 | 28.20 | 0 | 0 | 0 |
23/04/2024 |
28.80
|
400 | 28 | 28.80 | 28 | 0 | 0 | 0 |
22/04/2024 |
28.40
|
100 | 28.40 | 28.40 | 28.40 | 0 | 0 | 0 |
19/04/2024 |
28.50
|
5,100 | 28 | 28.50 | 28 | 0 | 0 | 0 |
17/04/2024 |
29.50
|
7,400 | 28 | 29.50 | 27.70 | 0 | 0 | 0 |
16/04/2024 |
28.60
|
0 | 28.60 | 28.60 | 28.60 | 0 | 0 | 0 |
15/04/2024 |
29.50
|
4,000 | 28.60 | 29.50 | 28.60 | 0 | 0 | 0 |
12/04/2024 |
29.50
|
1,600 | 29.70 | 29.70 | 28.80 | 0 | 0 | 0 |
11/04/2024 |
29.40
|
1,500 | 29.50 | 29.50 | 29.40 | 0 | 0 | 0 |
10/04/2024 |
29.50
|
1,900 | 29.90 | 29.90 | 29.50 | 0 | 0 | 0 |
09/04/2024 |
29
|
6,500 | 29.60 | 30 | 29 | 0 | 0 | 0 |
08/04/2024 |
29.50
|
4,800 | 29.70 | 30 | 29.50 | 0 | 0 | 0 |
05/04/2024 |
29.80
|
2,400 | 28.50 | 29.80 | 28.50 | 0 | 0 | 0 |
04/04/2024 |
29.70
|
500 | 28.20 | 29.70 | 28.20 | 0 | 0 | 0 |
29/03/2024 |
29.10
|
6,300 | 32.40 | 32.40 | 28.40 | 0 | 0 | 0 |
28/03/2024 |
29
|
15,500 | 28.50 | 29 | 28.40 | 0 | 0 | 0 |
27/03/2024 |
28.50
|
8,800 | 28.90 | 28.90 | 28.50 | 0 | 0 | 0 |
26/03/2024 |
29
|
700 | 28.20 | 29 | 28.20 | 0 | 0 | 0 |
25/03/2024 |
28.50
|
2,600 | 28.50 | 28.50 | 28.40 | 0 | 0 | 0 |
22/03/2024 |
28.50
|
0 | 28.50 | 28.50 | 28.50 | 0 | 0 | 0 |
21/03/2024 |
28.50
|
1,700 | 28.40 | 28.50 | 28.40 | 0 | 0 | 0 |
20/03/2024 |
29
|
3,000 | 28.30 | 29 | 28.30 | 0 | 0 | 0 |
19/03/2024 |
28.40
|
2,900 | 28.30 | 28.40 | 28.30 | 0 | 0 | 0 |
18/03/2024 |
28.40
|
7,300 | 28.40 | 28.40 | 28.40 | 0 | 0 | 0 |
15/03/2024 |
29
|
4,400 | 28.30 | 29 | 28.30 | 0 | 0 | 0 |
14/03/2024 |
29
|
0 | 29 | 29 | 29 | 0 | 0 | 0 |
13/03/2024 |
29
|
100 | 29 | 29 | 29 | 0 | 0 | 0 |
12/03/2024 |
28.80
|
2,500 | 28.50 | 29 | 28.50 | 0 | 0 | 0 |
11/03/2024 |
28.50
|
0 | 28.50 | 28.50 | 28.50 | 0 | 0 | 0 |
08/03/2024 |
28.50
|
0 | 28.50 | 28.50 | 28.50 | 0 | 0 | 0 |
07/03/2024 |
28.50
|
2,000 | 28.50 | 28.50 | 28.50 | 0 | 0 | 0 |
06/03/2024 |
28.20
|
0 | 28.20 | 28.20 | 28.20 | 0 | 0 | 0 |
05/03/2024 |
29
|
4,200 | 28.20 | 29 | 28.20 | 0 | 0 | 0 |
04/03/2024 |
29.90
|
7,800 | 28.20 | 29.90 | 28.20 | 0 | 0 | 0 |
01/03/2024 |
28.90
|
3,100 | 28.20 | 28.90 | 28.20 | 0 | 0 | 0 |
29/02/2024 |
29.60
|
0 | 29.60 | 29.60 | 29.60 | 0 | 0 | 0 |
28/02/2024 |
29.60
|
200 | 29.60 | 29.60 | 29.60 | 0 | 0 | 0 |
27/02/2024 |
28.10
|
2,000 | 28.90 | 28.90 | 28.10 | 0 | 0 | 0 |
26/02/2024 |
29.40
|
1,800 | 28 | 29.40 | 28 | 0 | 0 | 0 |
23/02/2024 |
29.80
|
2,000 | 28.80 | 29.80 | 28.80 | 0 | 0 | 0 |
22/02/2024 |
28.60
|
2,500 | 28.60 | 28.70 | 28.60 | 0 | 0 | 0 |
21/02/2024 |
29.30
|
0 | 29.30 | 29.30 | 29.30 | 0 | 0 | 0 |
20/02/2024 |
29
|
300 | 29.50 | 29.50 | 29 | 0 | 0 | 0 |
19/02/2024 |
30.40
|
10,100 | 29 | 30.40 | 28.90 | 0 | 0 | 0 |
16/02/2024 |
30
|
1,000 | 30 | 30 | 30 | 0 | 0 | 0 |
15/02/2024 |
30.90
|
100 | 30.90 | 30.90 | 30.90 | 0 | 0 | 0 |
07/02/2024 |
33
|
4,600 | 29.50 | 33 | 29.20 | 0 | 500 | -0.0 |
06/02/2024 |
28.60
|
200 | 29.50 | 29.50 | 28.60 | 0 | 0 | 0 |
05/02/2024 |
28.70
|
5,101 | 28.80 | 28.80 | 28.70 | 0 | 0 | 0 |
02/02/2024 |
28.80
|
4,300 | 28.80 | 28.80 | 28.80 | 0 | 0 | 0 |
01/02/2024 |
30
|
0 | 30 | 30 | 30 | 0 | 0 | 0 |
31/01/2024 |
30
|
105 | 30 | 30 | 30 | 0 | 0 | 0 |
30/01/2024 |
30
|
1,000 | 28.80 | 30 | 28.80 | 0 | 0 | 0 |
29/01/2024 |
30
|
100 | 30 | 30 | 30 | 0 | 0 | 0 |
26/01/2024 |
33.20
|
8,500 | 29.40 | 33.20 | 29.40 | 0 | 0 | 0 |
25/01/2024 |
28.90
|
0 | 28.90 | 28.90 | 28.90 | 0 | 0 | 0 |
24/01/2024 |
30
|
17,600 | 30.90 | 30.90 | 28.60 | 0 | 0 | 0 |
23/01/2024 |
28.50
|
400 | 28.50 | 28.50 | 28.50 | 0 | 0 | 0 |
22/01/2024 |
29.30
|
11,100 | 28.60 | 29.30 | 28.60 | 0 | 0 | 0 |
19/01/2024 |
28.50
|
500 | 29.90 | 29.90 | 28.50 | 0 | 0 | 0 |
18/01/2024 |
28.50
|
0 | 28.50 | 28.50 | 28.50 | 0 | 0 | 0 |
17/01/2024 |
28.50
|
2,700 | 28.50 | 28.50 | 28.50 | 0 | 0 | 0 |
16/01/2024 |
28.50
|
2,800 | 28.50 | 28.50 | 28.50 | 0 | 0 | 0 |
15/01/2024 |
28.70
|
0 | 28.70 | 28.70 | 28.70 | 0 | 0 | 0 |
12/01/2024 |
28.70
|
2,000 | 28.70 | 28.70 | 28.70 | 0 | 0 | 0 |
11/01/2024 |
28.80
|
400 | 30 | 30 | 28.80 | 0 | 0 | 0 |
10/01/2024 |
29.70
|
2,500 | 28.70 | 29.70 | 28.70 | 0 | 0 | 0 |
09/01/2024 |
29.90
|
1,800 | 28.60 | 29.90 | 28.60 | 0 | 0 | 0 |
08/01/2024 |
29
|
12,100 | 29 | 29 | 29 | 0 | 0 | 0 |
05/01/2024 |
30
|
1,000 | 29.50 | 30 | 29.50 | 0 | 0 | 0 |
04/01/2024 |
29.90
|
100 | 29.90 | 29.90 | 29.90 | 0 | 0 | 0 |
03/01/2024 |
30.60
|
0 | 30.60 | 30.60 | 30.60 | 0 | 0 | 0 |
02/01/2024 |
30.90
|
3,900 | 30.60 | 30.90 | 30.60 | 0 | 0 | 0 |
29/12/2023 |
30
|
22,700 | 29.60 | 30.90 | 29 | 0 | 0 | 0 |
28/12/2023 |
29.90
|
2,600 | 29.50 | 29.90 | 29 | 0 | 0 | 0 |
27/12/2023 |
29.90
|
800 | 30 | 30 | 28.80 | 0 | 200 | -0.0 |
26/12/2023 |
30
|
1,600 | 30 | 30 | 29.20 | 0 | 0 | 0 |
25/12/2023 |
29
|
1,000 | 29 | 29 | 29 | 0 | 0 | 0 |
22/12/2023 |
30
|
3,300 | 29.90 | 30.30 | 29.20 | 716,000 | 0 | 24.3 |
21/12/2023 |
30.40
|
15,200 | 28.40 | 30.40 | 28.40 | 0 | 0 | 0 |
20/12/2023 |
28.90
|
2,500 | 28.30 | 28.90 | 28.30 | 0 | 0 | 0 |
19/12/2023 |
29.50
|
100 | 29.50 | 29.50 | 29.50 | 0 | 0 | 0 |
18/12/2023 |
28.30
|
4,100 | 28.90 | 28.90 | 28.10 | 0 | 0 | 0 |
15/12/2023 |
28.60
|
3,701 | 29 | 29 | 28 | 0 | 0 | 0 |
14/12/2023 |
28.30
|
1,100 | 29 | 29 | 28.30 | 0 | 0 | 0 |
13/12/2023 |
29
|
1,800 | 29 | 29 | 28 | 0 | 0 | 0 |
12/12/2023 |
28.30
|
1,111 | 29 | 29 | 28.30 | 0 | 0 | 0 |
11/12/2023 |
28.50
|
5,700 | 29 | 29 | 28.10 | 0 | 0 | 0 |
08/12/2023 |
28.50
|
1,700 | 28.50 | 28.50 | 28 | 0 | 0 | 0 |
07/12/2023 |
29
|
1,800 | 27.80 | 29 | 27.80 | 0 | 0 | 0 |
06/12/2023 |
29
|
1,900 | 29.70 | 29.70 | 28 | 0 | 0 | 0 |
05/12/2023 |
29
|
9,300 | 29 | 29 | 28 | 200 | 0 | 0.0 |
04/12/2023 |
29
|
300 | 28.20 | 29 | 28.20 | 0 | 200 | -0.0 |
01/12/2023 |
29.30
|
36,501 | 27.60 | 29.80 | 27.60 | 0 | 300 | -0.0 |
30/11/2023 |
28.90
|
7,400 | 27.90 | 28.90 | 27.80 | 0 | 0 | 0 |
29/11/2023 |
27.80
|
3,000 | 27.80 | 27.80 | 27.80 | 0 | 0 | 0 |
28/11/2023 |
29.50
|
100 | 29.50 | 29.50 | 29.50 | 0 | 0 | 0 |
27/11/2023 |
29
|
501 | 29 | 29 | 29 | 0 | 0 | 0 |
24/11/2023 |
31
|
164,900 | 27.60 | 31 | 27.60 | 0 | 0 | 0 |
23/11/2023 |
27.50
|
3,500 | 27.70 | 27.70 | 27.50 | 0 | 0 | 0 |