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) |
-4.83 | -10.42% | 414,100 | 200 | 0.0 |
40.80
51.52
42.50
|
2 tháng
(2024-07-22) |
-1.43 | -3.33% | 598,400 | 200 | 0.0 |
40.80
51.52
42.50
|
3 tháng
(2024-06-20) |
-3.30 | -7.37% | 619,200 | 200 | 0.0 |
40.80
51.52
42.50
|
6 tháng
(2024-03-22) |
9.03 | 27.80% | 733,246 | 200 | 0.0 |
32.47
51.52
42.50
|
12 tháng
(2023-09-25) |
12.51 | 43.16% | 919,603 | 200 | 0.0 |
26.35
51.52
42.50
|
24 tháng
(2022-09-29) |
21.72 | 109.79% | 1,540,036 | -8,000 | -0.4 |
17.95
51.52
42.50
|
36 tháng
(2021-10-04) |
28.31 | 214.67% | 1,878,935 | 400 | -0.1 |
13.07
51.52
42.50
|
60 tháng
(2019-10-15) |
36.89 | 799.44% | 2,118,735 | 600 | -0.1 |
4.61
51.52
42.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
27/11/2023 |
29.24
|
100 | 29.24 | 29.24 | 29.24 | 0 | 0 | 0 |
24/11/2023 |
29.07
|
200 | 29.33 | 29.33 | 29.07 | 0 | 0 | 0 |
23/11/2023 |
28.82
|
3,300 | 28.90 | 28.90 | 28.65 | 0 | 0 | 0 |
22/11/2023 |
29.33
|
102 | 29.33 | 29.33 | 29.33 | 0 | 0 | 0 |
21/11/2023 |
29.41
|
0 | 29.41 | 29.41 | 29.41 | 0 | 0 | 0 |
20/11/2023 |
29.41
|
100 | 29.41 | 29.41 | 29.41 | 0 | 0 | 0 |
17/11/2023 |
29.41
|
100 | 29.41 | 29.41 | 29.41 | 0 | 0 | 0 |
16/11/2023 |
29.50
|
300 | 29.58 | 29.58 | 29.50 | 0 | 0 | 0 |
15/11/2023 |
28.99
|
944 | 29.33 | 29.33 | 28.99 | 0 | 0 | 0 |
14/11/2023 |
29.50
|
1 | 29.58 | 29.58 | 29.58 | 0 | 0 | 0 |
13/11/2023 |
29.50
|
10 | 29.58 | 29.58 | 29.58 | 0 | 0 | 0 |
10/11/2023 |
29.50
|
300 | 29.67 | 29.67 | 29.50 | 0 | 0 | 0 |
09/11/2023 |
29.75
|
100 | 29.75 | 29.75 | 29.75 | 0 | 0 | 0 |
08/11/2023 |
29.75
|
300 | 29.75 | 29.75 | 29.75 | 0 | 0 | 0 |
07/11/2023 |
29.92
|
302 | 29.50 | 29.92 | 29.50 | 0 | 0 | 0 |
06/11/2023 |
29.58
|
0 | 29.58 | 29.58 | 29.58 | 0 | 0 | 0 |
03/11/2023 |
29.58
|
512 | 29.58 | 29.58 | 29.58 | 0 | 0 | 0 |
02/11/2023 |
28.56
|
700 | 28.56 | 28.56 | 28.56 | 0 | 0 | 0 |
01/11/2023 |
29.33
|
400 | 27.37 | 29.41 | 27.37 | 0 | 0 | 0 |
31/10/2023 |
27.20
|
500 | 27.20 | 27.63 | 27.20 | 0 | 0 | 0 |
30/10/2023 |
30.09
|
3 | 30.52 | 30.52 | 30.52 | 0 | 0 | 0 |
27/10/2023 |
30.52
|
0 | 30.52 | 30.52 | 30.52 | 0 | 0 | 0 |
26/10/2023 |
30.52
|
0 | 30.52 | 30.52 | 30.52 | 0 | 0 | 0 |
25/10/2023 |
30.52
|
0 | 30.52 | 30.52 | 30.52 | 0 | 0 | 0 |
24/10/2023 |
30.09
|
700 | 33.15 | 33.15 | 29.92 | 0 | 0 | 0 |
23/10/2023 |
29.84
|
0 | 29.84 | 29.84 | 29.84 | 0 | 0 | 0 |
20/10/2023 |
29.75
|
221 | 29.92 | 29.92 | 29.75 | 0 | 0 | 0 |
19/10/2023 |
29.07
|
5,630 | 28.90 | 29.75 | 28.90 | 0 | 0 | 0 |
18/10/2023 |
28.90
|
101 | 28.90 | 28.90 | 28.90 | 0 | 0 | 0 |
17/10/2023 |
28.65
|
445 | 28.90 | 29.58 | 28.65 | 0 | 0 | 0 |
16/10/2023 |
29.41
|
1,700 | 29.75 | 29.75 | 29.33 | 0 | 0 | 0 |
13/10/2023 |
29.58
|
300 | 28.90 | 29.58 | 28.90 | 0 | 0 | 0 |
12/10/2023 |
29.07
|
2,244 | 29.07 | 29.07 | 28.73 | 0 | 0 | 0 |
11/10/2023 |
29.41
|
149 | 29.41 | 29.41 | 29.41 | 0 | 0 | 0 |
10/10/2023 |
28.90
|
612 | 30.01 | 30.01 | 28.90 | 0 | 0 | 0 |
09/10/2023 |
30.01
|
100 | 30.01 | 30.01 | 30.01 | 0 | 0 | 0 |
06/10/2023 |
30.18
|
205 | 26.78 | 30.18 | 26.78 | 0 | 0 | 0 |
05/10/2023 |
30.09
|
1,459 | 28.05 | 30.09 | 28.05 | 0 | 0 | 0 |
04/10/2023 |
30.18
|
333 | 30.09 | 30.52 | 30.09 | 0 | 0 | 0 |
03/10/2023 |
27.20
|
300 | 26.35 | 27.20 | 26.35 | 0 | 0 | 0 |
02/10/2023 |
29.67
|
351 | 29.75 | 29.75 | 29.67 | 0 | 0 | 0 |
29/09/2023 |
28.90
|
0 | 28.90 | 28.90 | 28.90 | 0 | 0 | 0 |
28/09/2023 |
28.90
|
502 | 28.90 | 28.90 | 28.90 | 0 | 0 | 0 |
27/09/2023 |
26.35
|
1,105 | 26.35 | 26.35 | 26.35 | 0 | 0 | 0 |
26/09/2023 |
28.90
|
300 | 28.99 | 28.99 | 28.90 | 0 | 0 | 0 |
25/09/2023 |
28.99
|
300 | 29.07 | 29.07 | 28.99 | 0 | 0 | 0 |
22/09/2023 |
28.99
|
2,250 | 29.16 | 29.16 | 28.99 | 0 | 0 | 0 |
21/09/2023 |
29.16
|
10,841 | 29.33 | 29.33 | 29.16 | 0 | 0 | 0 |
20/09/2023 |
29.16
|
7,003 | 29.16 | 29.24 | 29.16 | 0 | 0 | 0 |
19/09/2023 |
29.07
|
300 | 29.07 | 29.07 | 29.07 | 0 | 0 | 0 |
18/09/2023 |
29.75
|
3,401 | 29.58 | 29.75 | 29.58 | 0 | 0 | 0 |
15/09/2023 |
29.75
|
3,231 | 29.41 | 29.84 | 29.41 | 0 | 0 | 0 |
14/09/2023 |
29.75
|
1,210 | 30.09 | 30.09 | 29.75 | 0 | 0 | 0 |
13/09/2023 |
30.09
|
509 | 30.09 | 30.09 | 30.09 | 0 | 0 | 0 |
12/09/2023 |
29.92
|
1,800 | 29.33 | 29.92 | 29.33 | 0 | 0 | 0 |
11/09/2023 |
29.75
|
6,240 | 30.60 | 30.60 | 29.75 | 0 | 0 | 0 |
08/09/2023 |
30.94
|
9,854 | 30.94 | 30.94 | 29.75 | 0 | 0 | 0 |
07/09/2023 |
31.03
|
26,345 | 32.30 | 32.30 | 30.60 | 0 | 0 | 0 |
06/09/2023 |
32.30
|
3,780 | 32.30 | 32.30 | 32.30 | 0 | 0 | 0 |
05/09/2023 |
32.30
|
6,737 | 32.30 | 32.30 | 32.30 | 0 | 0 | 0 |
31/08/2023 |
32.30
|
100 | 32.30 | 32.30 | 32.30 | 0 | 0 | 0 |
30/08/2023 |
32.30
|
3,700 | 32.30 | 32.30 | 32.30 | 0 | 0 | 0 |
29/08/2023 |
32.30
|
5,300 | 32.30 | 32.30 | 32.30 | 0 | 0 | 0 |
28/08/2023 |
32.30
|
4,267 | 32.30 | 32.30 | 32.30 | 0 | 0 | 0 |
25/08/2023 |
32.30
|
105 | 32.30 | 32.30 | 32.30 | 0 | 0 | 0 |
24/08/2023 |
31.71
|
300 | 31.71 | 31.71 | 31.71 | 0 | 0 | 0 |
23/08/2023 |
31.62
|
11 | 31.71 | 31.71 | 31.71 | 0 | 0 | 0 |
22/08/2023 |
31.62
|
1,800 | 31.79 | 31.79 | 31.62 | 0 | 0 | 0 |
21/08/2023 |
31.45
|
425 | 32.13 | 32.13 | 31.45 | 0 | 0 | 0 |
18/08/2023 |
31.71
|
126 | 31.71 | 31.71 | 31.71 | 0 | 0 | 0 |
17/08/2023 |
31.88
|
10,125 | 32.56 | 32.56 | 31.88 | 0 | 2,000 | -0.1 |
16/08/2023 |
33.15
|
800 | 30.18 | 33.15 | 30.18 | 0 | 0 | 0 |
15/08/2023 |
32.30
|
1,600 | 32.30 | 32.30 | 32.30 | 0 | 0 | 0 |
14/08/2023 |
32.64
|
1,000 | 32.64 | 32.64 | 32.64 | 0 | 0 | 0 |
11/08/2023 |
33.41
|
700 | 32.30 | 33.41 | 32.30 | 0 | 0 | 0 |
10/08/2023 |
33.41
|
2,100 | 33.15 | 33.41 | 33.15 | 0 | 0 | 0 |
09/08/2023 |
33.41
|
6,860 | 33.41 | 34.00 | 33.32 | 0 | 0 | 0 |
08/08/2023 |
33.32
|
0 | 33.32 | 33.32 | 33.32 | 0 | 0 | 0 |
07/08/2023 |
33.58
|
6,047 | 34.00 | 34.00 | 32.56 | 0 | 3,500 | -0.1 |
04/08/2023 |
33.92
|
725 | 33.75 | 34.00 | 33.75 | 0 | 0 | 0 |
03/08/2023 |
34.00
|
4,300 | 31.88 | 35.70 | 31.88 | 2,000 | 0 | 0.1 |
02/08/2023 |
31.54
|
12,500 | 31.88 | 31.88 | 31.45 | 0 | 0 | 0 |
01/08/2023 |
31.79
|
3,600 | 33.15 | 33.15 | 31.45 | 0 | 0 | 0 |
31/07/2023 |
33.15
|
130 | 33.15 | 33.15 | 33.15 | 0 | 0 | 0 |
28/07/2023 |
31.88
|
2,800 | 32.05 | 32.05 | 31.88 | 0 | 0 | 0 |
27/07/2023 |
33.15
|
926 | 33.92 | 33.92 | 31.45 | 0 | 0 | 0 |
26/07/2023 |
33.92
|
2,262 | 33.92 | 33.92 | 33.92 | 0 | 0 | 0 |
25/07/2023 |
34.00
|
32,094 | 33.58 | 34.85 | 33.41 | 0 | 0 | 0 |
24/07/2023 |
33.15
|
16,788 | 29.84 | 33.15 | 29.84 | 1,000 | 0 | 0.0 |
21/07/2023 |
29.75
|
2,300 | 29.75 | 29.92 | 29.75 | 0 | 0 | 0 |
20/07/2023 |
29.75
|
11,152 | 29.50 | 29.75 | 29.50 | 1,000 | 0 | 0.0 |
19/07/2023 |
29.75
|
12,000 | 29.33 | 29.75 | 29.16 | 0 | 0 | 0 |
18/07/2023 |
29.16
|
2,116 | 28.99 | 29.16 | 28.99 | 1,000 | 0 | 0.0 |
17/07/2023 |
29.41
|
8,809 | 29.16 | 29.50 | 29.16 | 500 | 0 | 0.0 |
14/07/2023 |
29.07
|
6,101 | 29.16 | 29.16 | 28.99 | 0 | 0 | 0 |
13/07/2023 |
29.16
|
3,800 | 29.07 | 29.24 | 28.99 | 0 | 300 | -0.0 |
12/07/2023 |
28.90
|
7,300 | 29.50 | 29.50 | 28.90 | 0 | 4,600 | -0.2 |
11/07/2023 |
29.33
|
9,600 | 29.41 | 29.67 | 29.33 | 0 | 0 | 0 |
10/07/2023 |
29.41
|
1,300 | 29.33 | 29.58 | 29.33 | 0 | 0 | 0 |
07/07/2023 |
29.50
|
7,290 | 29.92 | 29.92 | 29.16 | 0 | 0 | 0 |