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) |
-0.30 | -8.57% | 4,371,000 | -700 | -0.0 |
3.10
3.50
3.20
|
2 tháng
(2024-07-22) |
-3 | -48.39% | 9,415,000 | -700 | -0.0 |
3.10
6.20
3.20
|
3 tháng
(2024-06-20) |
-6.10 | -65.59% | 14,430,100 | -700 | -0.0 |
3.10
9.30
3.20
|
6 tháng
(2024-03-22) |
-9.40 | -74.60% | 36,288,451 | -700 | -0.0 |
3.10
15.10
3.20
|
12 tháng
(2023-09-25) |
-23.80 | -88.15% | 67,983,815 | -700 | -0.0 |
3.10
30.60
3.20
|
24 tháng
(2022-09-29) |
-46 | -93.50% | 92,518,428 | -3,000 | -0.1 |
3.10
49.20
3.20
|
36 tháng
(2021-10-04) |
-25.50 | -88.85% | 159,338,296 | -400 | 0.0 |
3.10
54
3.20
|
60 tháng
(2019-10-15) |
-4.30 | -57.33% | 168,314,187 | -400 | 0.0 |
3.10
54
3.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
27/11/2023 |
22.40
|
15,630 | 21 | 22.60 | 19.30 | 0 | 0 | 0 |
24/11/2023 |
21.40
|
8,700 | 17.80 | 21.40 | 17.80 | 0 | 0 | 0 |
23/11/2023 |
19.70
|
7,400 | 20 | 20 | 19.70 | 0 | 0 | 0 |
22/11/2023 |
21.80
|
8,500 | 21.30 | 21.80 | 21.30 | 0 | 0 | 0 |
21/11/2023 |
23.50
|
12,000 | 22.10 | 23.50 | 21.70 | 0 | 0 | 0 |
20/11/2023 |
24
|
9,700 | 24.40 | 24.40 | 22.20 | 0 | 0 | 0 |
17/11/2023 |
24.50
|
6,100 | 24.30 | 24.50 | 24.30 | 0 | 0 | 0 |
16/11/2023 |
24.30
|
6,967 | 22.10 | 24.30 | 22 | 0 | 0 | 0 |
15/11/2023 |
22.10
|
246,101 | 24.40 | 24.40 | 22.10 | 0 | 0 | 0 |
14/11/2023 |
24.40
|
273,717 | 24.50 | 25.30 | 23.80 | 0 | 0 | 0 |
13/11/2023 |
24.50
|
369,100 | 24.50 | 24.50 | 23.80 | 0 | 0 | 0 |
10/11/2023 |
24.50
|
306,106 | 24.50 | 24.50 | 24 | 0 | 0 | 0 |
09/11/2023 |
24.50
|
89,200 | 24.40 | 24.50 | 24 | 0 | 0 | 0 |
08/11/2023 |
24.50
|
2,200 | 24.50 | 24.50 | 23.70 | 0 | 0 | 0 |
07/11/2023 |
24.50
|
7,100 | 24.50 | 24.50 | 23.50 | 0 | 0 | 0 |
06/11/2023 |
24.50
|
134,200 | 25 | 25 | 24.40 | 0 | 0 | 0 |
03/11/2023 |
24.50
|
93,600 | 24.50 | 24.50 | 24.40 | 0 | 0 | 0 |
02/11/2023 |
24.50
|
3,100 | 24.50 | 24.50 | 24.40 | 0 | 0 | 0 |
01/11/2023 |
24.50
|
2,900 | 25.10 | 25.10 | 24.50 | 0 | 0 | 0 |
31/10/2023 |
25.10
|
42,500 | 25.10 | 25.10 | 24.60 | 0 | 0 | 0 |
30/10/2023 |
25.10
|
40,500 | 25.10 | 25.10 | 24.60 | 0 | 0 | 0 |
27/10/2023 |
25.10
|
46,800 | 25.10 | 25.10 | 24 | 0 | 0 | 0 |
26/10/2023 |
25.10
|
5,800 | 25.60 | 25.60 | 25.10 | 0 | 0 | 0 |
25/10/2023 |
25.60
|
89,200 | 25.60 | 25.60 | 24.90 | 0 | 0 | 0 |
24/10/2023 |
25.60
|
93,100 | 26.90 | 27.10 | 25.60 | 0 | 0 | 0 |
23/10/2023 |
26.90
|
87,500 | 27.30 | 27.50 | 26.90 | 0 | 0 | 0 |
20/10/2023 |
27.30
|
83,900 | 27.10 | 27.30 | 26.80 | 0 | 0 | 0 |
19/10/2023 |
27.10
|
127,700 | 27.50 | 27.50 | 27 | 0 | 0 | 0 |
18/10/2023 |
27.50
|
129,100 | 28 | 28.30 | 27.50 | 0 | 0 | 0 |
17/10/2023 |
28
|
96,000 | 28.10 | 28.10 | 27.80 | 0 | 0 | 0 |
16/10/2023 |
28.10
|
115,500 | 28.50 | 28.90 | 28.10 | 0 | 0 | 0 |
13/10/2023 |
28.50
|
89,600 | 28.40 | 28.50 | 28.20 | 0 | 0 | 0 |
12/10/2023 |
28.40
|
106,000 | 28.70 | 28.90 | 28.30 | 0 | 0 | 0 |
11/10/2023 |
28.70
|
105,400 | 29.20 | 29.50 | 28.70 | 0 | 0 | 0 |
10/10/2023 |
29.20
|
95,100 | 29 | 29.40 | 29 | 0 | 0 | 0 |
09/10/2023 |
29
|
219,900 | 28.50 | 29.10 | 28.10 | 0 | 0 | 0 |
06/10/2023 |
28.50
|
102,200 | 28.20 | 28.50 | 28 | 0 | 0 | 0 |
05/10/2023 |
28.20
|
114,600 | 27.80 | 28.20 | 27.70 | 0 | 0 | 0 |
04/10/2023 |
27.80
|
96,500 | 27.50 | 27.80 | 27.30 | 0 | 0 | 0 |
03/10/2023 |
27.50
|
143,600 | 29.90 | 29.90 | 27 | 0 | 0 | 0 |
02/10/2023 |
29.90
|
76,300 | 30.60 | 30.60 | 29.90 | 0 | 0 | 0 |
29/09/2023 |
30.60
|
97,400 | 30.10 | 30.60 | 29.60 | 0 | 0 | 0 |
28/09/2023 |
30.10
|
118,300 | 29 | 30.20 | 28.70 | 0 | 0 | 0 |
27/09/2023 |
29
|
95,800 | 28.10 | 29 | 27.70 | 0 | 0 | 0 |
26/09/2023 |
28.10
|
140,400 | 27 | 28.10 | 26.60 | 0 | 0 | 0 |
25/09/2023 |
27
|
103,500 | 26.60 | 27.20 | 26.40 | 0 | 0 | 0 |
22/09/2023 |
26.60
|
119,400 | 27.70 | 27.70 | 26 | 0 | 0 | 0 |
21/09/2023 |
27.70
|
85,000 | 26.80 | 27.70 | 26.80 | 0 | 0 | 0 |
20/09/2023 |
26.80
|
62,900 | 26.70 | 27 | 26.50 | 0 | 0 | 0 |
19/09/2023 |
26.70
|
54,800 | 26.20 | 26.80 | 26.20 | 0 | 0 | 0 |
18/09/2023 |
26.20
|
50,700 | 26.20 | 26.50 | 26.10 | 0 | 0 | 0 |
15/09/2023 |
26.20
|
60,600 | 26.30 | 26.60 | 26.20 | 0 | 0 | 0 |
14/09/2023 |
26.30
|
55,400 | 26.40 | 26.80 | 26.30 | 0 | 0 | 0 |
13/09/2023 |
26.40
|
67,000 | 26.50 | 27.10 | 26.20 | 0 | 0 | 0 |
12/09/2023 |
26.50
|
59,300 | 26.50 | 26.60 | 26.10 | 0 | 0 | 0 |
11/09/2023 |
26.50
|
50,100 | 26.40 | 26.70 | 26.30 | 0 | 0 | 0 |
08/09/2023 |
26.40
|
22,000 | 26 | 26.50 | 26 | 0 | 0 | 0 |
07/09/2023 |
26
|
78,100 | 26.10 | 26.10 | 25.40 | 0 | 0 | 0 |
06/09/2023 |
26.10
|
131,000 | 26.30 | 26.40 | 25.50 | 0 | 0 | 0 |
05/09/2023 |
26.30
|
57,200 | 26 | 26.30 | 25.30 | 0 | 0 | 0 |
31/08/2023 |
26
|
116,100 | 26 | 26 | 24.70 | 0 | 0 | 0 |
30/08/2023 |
26
|
88,200 | 26.80 | 26.80 | 24.80 | 0 | 0 | 0 |
29/08/2023 |
26.80
|
72,200 | 26.50 | 27 | 26 | 0 | 0 | 0 |
28/08/2023 |
26.50
|
2,700 | 27.30 | 27.30 | 25 | 0 | 0 | 0 |
25/08/2023 |
27.30
|
3,200 | 27.30 | 28 | 24.80 | 0 | 0 | 0 |
24/08/2023 |
27.30
|
28,400 | 26 | 27.30 | 23.40 | 0 | 0 | 0 |
23/08/2023 |
26
|
65,000 | 26 | 27.40 | 24 | 0 | 0 | 0 |
22/08/2023 |
26
|
26,000 | 25.90 | 26.10 | 25 | 0 | 0 | 0 |
21/08/2023 |
25.90
|
47,900 | 27.20 | 27.20 | 25 | 0 | 0 | 0 |
18/08/2023 |
27.20
|
18,300 | 29.70 | 29.70 | 26.80 | 0 | 0 | 0 |
17/08/2023 |
29.70
|
15,300 | 30.60 | 30.60 | 27.70 | 0 | 0 | 0 |
16/08/2023 |
30.60
|
42,400 | 30.60 | 31.40 | 30.20 | 0 | 0 | 0 |
15/08/2023 |
30.60
|
4,800 | 30.80 | 31 | 30.60 | 0 | 0 | 0 |
14/08/2023 |
30.80
|
398,300 | 30.20 | 30.80 | 30.40 | 0 | 0 | 0 |
11/08/2023 |
30.20
|
85,800 | 31 | 31 | 30.20 | 0 | 0 | 0 |
10/08/2023 |
31
|
718,600 | 30.40 | 31 | 29.80 | 0 | 0 | 0 |
09/08/2023 |
30.40
|
453,100 | 30.50 | 30.50 | 30.30 | 0 | 0 | 0 |
08/08/2023 |
30.50
|
402,100 | 30.60 | 30.60 | 30.50 | 0 | 0 | 0 |
07/08/2023 |
30.60
|
122,400 | 29 | 30.60 | 29.40 | 0 | 0 | 0 |
04/08/2023 |
29
|
430,200 | 30.60 | 30.60 | 29 | 0 | 0 | 0 |
03/08/2023 |
30.60
|
2,000 | 30 | 30.60 | 30.60 | 0 | 0 | 0 |
02/08/2023 |
30
|
2,100 | 30.80 | 30.80 | 30 | 0 | 0 | 0 |
01/08/2023 |
30.80
|
2,100 | 30.90 | 30.90 | 30.60 | 0 | 0 | 0 |
31/07/2023 |
30.90
|
2,600 | 30.30 | 30.90 | 29 | 0 | 0 | 0 |
28/07/2023 |
30.30
|
242,800 | 31.50 | 31.50 | 29.50 | 0 | 0 | 0 |
27/07/2023 |
31.50
|
107,700 | 31.80 | 31.80 | 31.50 | 0 | 0 | 0 |
26/07/2023 |
31.80
|
2,000 | 31.80 | 31.80 | 31.80 | 0 | 0 | 0 |
25/07/2023 |
31.80
|
29,500 | 29.50 | 32 | 29.50 | 0 | 0 | 0 |
24/07/2023 |
29.50
|
23,000 | 32.20 | 32.20 | 29.50 | 0 | 0 | 0 |
21/07/2023 |
32.20
|
22,200 | 31.60 | 32.50 | 31.60 | 0 | 0 | 0 |
20/07/2023 |
31.60
|
112,500 | 28.80 | 31.60 | 30 | 0 | 0 | 0 |
19/07/2023 |
28.80
|
7,200 | 32 | 32 | 28.80 | 0 | 0 | 0 |
18/07/2023 |
32
|
62,200 | 31.50 | 32 | 30.50 | 0 | 0 | 0 |
17/07/2023 |
31.50
|
40,500 | 31.50 | 31.60 | 31 | 0 | 0 | 0 |
14/07/2023 |
31.50
|
100,800 | 31 | 31.50 | 31 | 0 | 0 | 0 |
13/07/2023 |
31
|
100,600 | 31.80 | 31.80 | 31 | 0 | 0 | 0 |
12/07/2023 |
31.80
|
8,400 | 30 | 31.80 | 31.50 | 0 | 0 | 0 |
11/07/2023 |
30
|
50,400 | 32.50 | 32.50 | 30 | 0 | 0 | 0 |
10/07/2023 |
32.50
|
34,000 | 32.50 | 32.50 | 31.90 | 0 | 0 | 0 |
07/07/2023 |
32.50
|
42,500 | 33.60 | 33.60 | 32 | 0 | 0 | 0 |