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) |
0.40 | 1.18% | 601,900 | 0 | 0 |
33.60
36.20
34.40
|
2 tháng
(2024-07-22) |
0 | 0% | 1,634,300 | 0 | 0 |
30.20
36.20
34.40
|
3 tháng
(2024-06-20) |
-3.58 | -9.44% | 2,874,400 | 0 | 0 |
30.20
39
34.40
|
6 tháng
(2024-03-22) |
-12.45 | -26.57% | 6,902,661 | 0 | 0 |
30.20
47.43
34.40
|
12 tháng
(2023-09-25) |
-0.76 | -2.16% | 13,515,805 | -100 | -0.0 |
28.83
47.43
34.40
|
24 tháng
(2022-09-29) |
3.68 | 11.99% | 27,876,025 | -100 | -0.0 |
11.87
47.43
34.40
|
36 tháng
(2021-10-04) |
2.78 | 8.78% | 64,392,914 | -15,975 | -1.0 |
11.87
73.40
34.40
|
60 tháng
(2019-10-15) |
27.18 | 376.57% | 69,626,080 | -15,975 | -1.0 |
5.13
73.40
34.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
27/11/2023 |
33.31
|
23,307 | 33.31 | 33.60 | 32.72 | 0 | 0 | 0 |
24/11/2023 |
33.31
|
34,200 | 33.60 | 33.60 | 32.14 | 0 | 0 | 0 |
23/11/2023 |
33.70
|
60,614 | 33.89 | 34.87 | 33.60 | 0 | 0 | 0 |
22/11/2023 |
33.21
|
37,306 | 32.72 | 33.21 | 32.24 | 0 | 0 | 0 |
21/11/2023 |
32.72
|
27,000 | 32.14 | 32.82 | 31.75 | 0 | 0 | 0 |
20/11/2023 |
32.04
|
28,300 | 31.56 | 34.58 | 31.46 | 0 | 0 | 0 |
17/11/2023 |
32.24
|
27,500 | 32.14 | 32.53 | 31.65 | 0 | 0 | 0 |
16/11/2023 |
32.14
|
13,630 | 32.14 | 32.14 | 31.65 | 0 | 0 | 0 |
15/11/2023 |
32.04
|
23,004 | 32.43 | 33.02 | 32.04 | 0 | 0 | 0 |
14/11/2023 |
32.04
|
12,200 | 32.63 | 32.63 | 31.95 | 0 | 0 | 0 |
13/11/2023 |
32.04
|
12,800 | 32.43 | 32.63 | 31.95 | 0 | 0 | 0 |
10/11/2023 |
32.43
|
23,500 | 31.75 | 32.53 | 31.17 | 0 | 0 | 0 |
09/11/2023 |
32.53
|
42,670 | 33.02 | 33.11 | 31.46 | 0 | 0 | 0 |
08/11/2023 |
32.53
|
37,202 | 30.19 | 32.72 | 29.90 | 0 | 0 | 0 |
07/11/2023 |
29.90
|
33,706 | 29.80 | 30.48 | 29.80 | 0 | 0 | 0 |
06/11/2023 |
30.19
|
19,603 | 30.19 | 30.48 | 29.71 | 0 | 0 | 0 |
03/11/2023 |
30.29
|
26,100 | 30.68 | 31.36 | 28.83 | 0 | 0 | 0 |
02/11/2023 |
30.68
|
48,500 | 28.83 | 30.78 | 28.73 | 0 | 0 | 0 |
01/11/2023 |
28.83
|
29,300 | 28.83 | 28.83 | 28.24 | 0 | 0 | 0 |
31/10/2023 |
28.83
|
49,500 | 28.83 | 30.00 | 28.83 | 0 | 0 | 0 |
30/10/2023 |
28.83
|
35,200 | 28.83 | 30.19 | 28.83 | 0 | 0 | 0 |
27/10/2023 |
28.83
|
86,500 | 28.93 | 29.22 | 27.27 | 0 | 0 | 0 |
26/10/2023 |
28.93
|
114,100 | 31.95 | 33.02 | 28.93 | 0 | 0 | 0 |
25/10/2023 |
31.95
|
14,800 | 33.02 | 33.02 | 31.75 | 0 | 0 | 0 |
24/10/2023 |
33.02
|
25,500 | 31.85 | 34.09 | 31.95 | 0 | 0 | 0 |
23/10/2023 |
31.85
|
7,400 | 31.85 | 33.11 | 31.85 | 0 | 0 | 0 |
20/10/2023 |
31.85
|
15,900 | 31.56 | 31.95 | 30.68 | 0 | 0 | 0 |
19/10/2023 |
31.56
|
11,500 | 31.65 | 31.65 | 31.17 | 0 | 0 | 0 |
18/10/2023 |
31.65
|
19,500 | 32.82 | 32.82 | 31.56 | 0 | 0 | 0 |
17/10/2023 |
32.82
|
16,900 | 33.80 | 33.80 | 32.82 | 0 | 0 | 0 |
16/10/2023 |
33.80
|
12,300 | 33.70 | 36.33 | 33.11 | 0 | 0 | 0 |
13/10/2023 |
33.70
|
24,100 | 33.80 | 33.80 | 33.11 | 0 | 0 | 0 |
12/10/2023 |
33.80
|
9,300 | 33.80 | 33.99 | 33.11 | 0 | 0 | 0 |
11/10/2023 |
33.80
|
16,800 | 33.31 | 34.67 | 32.53 | 0 | 0 | 0 |
10/10/2023 |
33.31
|
9,900 | 33.11 | 34.09 | 33.11 | 0 | 0 | 0 |
09/10/2023 |
33.11
|
13,600 | 32.92 | 33.11 | 32.14 | 0 | 0 | 0 |
06/10/2023 |
32.92
|
16,800 | 32.63 | 32.92 | 31.85 | 0 | 0 | 0 |
05/10/2023 |
32.63
|
38,800 | 32.34 | 33.02 | 32.14 | 0 | 0 | 0 |
04/10/2023 |
32.34
|
31,500 | 32.14 | 33.31 | 31.17 | 0 | 0 | 0 |
03/10/2023 |
32.14
|
24,900 | 34.09 | 34.09 | 31.46 | 0 | 0 | 0 |
02/10/2023 |
34.09
|
28,300 | 34.09 | 35.06 | 33.11 | 0 | 0 | 0 |
29/09/2023 |
34.09
|
55,600 | 34.48 | 36.04 | 34.09 | 0 | 0 | 0 |
28/09/2023 |
34.48
|
20,100 | 34.87 | 37.11 | 34.09 | 0 | 0 | 0 |
27/09/2023 |
34.87
|
46,500 | 34.58 | 35.06 | 31.75 | 0 | 0 | 0 |
26/09/2023 |
34.58
|
85,100 | 35.16 | 35.55 | 31.75 | 0 | 0 | 0 |
25/09/2023 |
35.16
|
51,100 | 38.28 | 38.96 | 35.16 | 0 | 0 | 0 |
22/09/2023 |
38.28
|
86,800 | 38.96 | 38.96 | 35.16 | 0 | 0 | 0 |
21/09/2023 |
38.96
|
62,800 | 38.18 | 39.93 | 37.89 | 0 | 0 | 0 |
20/09/2023 |
38.18
|
72,300 | 38.37 | 39.45 | 37.59 | 0 | 0 | 0 |
19/09/2023 |
38.37
|
59,200 | 38.47 | 39.93 | 37.59 | 0 | 0 | 0 |
18/09/2023 |
38.47
|
32,800 | 38.47 | 38.96 | 37.98 | 0 | 0 | 0 |
15/09/2023 |
38.47
|
61,800 | 38.57 | 39.45 | 37.89 | 0 | 0 | 0 |
14/09/2023 |
38.57
|
70,000 | 39.74 | 39.83 | 38.18 | 0 | 0 | 0 |
13/09/2023 |
39.74
|
60,700 | 39.35 | 40.71 | 39.35 | 0 | 0 | 0 |
12/09/2023 |
39.35
|
37,300 | 39.45 | 40.91 | 37.98 | 0 | 0 | 0 |
11/09/2023 |
39.45
|
69,000 | 40.52 | 41.39 | 39.45 | 0 | 0 | 0 |
08/09/2023 |
40.52
|
120,000 | 39.45 | 41.39 | 39.45 | 0 | 0 | 0 |
07/09/2023 |
39.45
|
47,200 | 39.06 | 39.93 | 39.06 | 0 | 0 | 0 |
06/09/2023 |
39.06
|
60,200 | 39.35 | 39.35 | 38.08 | 0 | 0 | 0 |
05/09/2023 |
39.35
|
61,500 | 38.96 | 39.93 | 39.06 | 0 | 0 | 0 |
31/08/2023 |
38.96
|
111,700 | 37.89 | 40.91 | 37.30 | 0 | 0 | 0 |
30/08/2023 |
37.89
|
58,000 | 37.40 | 38.18 | 37.11 | 0 | 0 | 0 |
29/08/2023 |
37.40
|
91,300 | 37.69 | 38.08 | 37.30 | 0 | 0 | 0 |
28/08/2023 |
37.69
|
16,100 | 37.69 | 38.28 | 37.50 | 0 | 0 | 0 |
25/08/2023 |
37.69
|
31,200 | 37.98 | 37.98 | 36.82 | 0 | 0 | 0 |
24/08/2023 |
37.98
|
42,700 | 36.62 | 37.98 | 36.23 | 0 | 0 | 0 |
23/08/2023 |
36.62
|
35,700 | 37.30 | 37.40 | 36.23 | 0 | 0 | 0 |
22/08/2023 |
37.30
|
32,800 | 37.01 | 37.30 | 35.26 | 0 | 0 | 0 |
21/08/2023 |
37.01
|
77,300 | 36.43 | 37.11 | 35.94 | 0 | 0 | 0 |
18/08/2023 |
36.43
|
204,600 | 40.42 | 40.42 | 36.43 | 0 | 0 | 0 |
17/08/2023 |
40.42
|
71,800 | 40.81 | 41.39 | 39.54 | 0 | 0 | 0 |
16/08/2023 |
40.81
|
62,500 | 40.91 | 41.88 | 40.13 | 0 | 0 | 0 |
15/08/2023 |
40.91
|
151,700 | 39.74 | 42.66 | 39.93 | 0 | 0 | 0 |
14/08/2023 |
39.74
|
150,900 | 37.79 | 39.93 | 37.89 | 0 | 0 | 0 |
11/08/2023 |
37.79
|
25,700 | 37.69 | 37.79 | 37.30 | 0 | 0 | 0 |
10/08/2023 |
37.69
|
35,300 | 37.40 | 37.79 | 37.30 | 0 | 0 | 0 |
09/08/2023 |
37.40
|
82,600 | 38.28 | 38.28 | 37.01 | 0 | 0 | 0 |
08/08/2023 |
38.28
|
69,600 | 38.76 | 38.96 | 37.98 | 0 | 0 | 0 |
07/08/2023 |
38.76
|
60,900 | 38.76 | 39.64 | 37.98 | 0 | 0 | 0 |
04/08/2023 |
38.76
|
103,900 | 38.67 | 39.54 | 37.01 | 0 | 0 | 0 |
03/08/2023 |
38.67
|
47,800 | 38.67 | 39.25 | 38.08 | 0 | 0 | 0 |
02/08/2023 |
38.67
|
41,700 | 38.47 | 38.67 | 37.79 | 0 | 0 | 0 |
01/08/2023 |
38.47
|
78,000 | 37.89 | 38.86 | 37.50 | 0 | 0 | 0 |
31/07/2023 |
37.89
|
111,200 | 37.98 | 39.83 | 37.89 | 0 | 0 | 0 |
28/07/2023 |
37.98
|
72,900 | 37.21 | 38.47 | 37.01 | 0 | 0 | 0 |
27/07/2023 |
37.21
|
39,100 | 37.30 | 37.79 | 36.43 | 0 | 0 | 0 |
26/07/2023 |
37.30
|
26,500 | 37.59 | 37.59 | 36.91 | 0 | 0 | 0 |
25/07/2023 |
37.59
|
50,800 | 37.98 | 37.98 | 36.52 | 0 | 0 | 0 |
24/07/2023 |
37.98
|
77,200 | 37.98 | 38.47 | 37.40 | 0 | 0 | 0 |
21/07/2023 |
37.98
|
48,700 | 37.89 | 38.28 | 37.11 | 0 | 0 | 0 |
20/07/2023 |
37.89
|
33,300 | 37.98 | 37.98 | 36.82 | 0 | 0 | 0 |
19/07/2023 |
37.98
|
110,900 | 37.01 | 40.71 | 37.01 | 0 | 0 | 0 |
18/07/2023 |
37.01
|
130,100 | 35.55 | 37.50 | 35.06 | 0 | 0 | 0 |
17/07/2023 |
35.55
|
39,300 | 35.55 | 35.94 | 35.06 | 0 | 0 | 0 |
14/07/2023 |
35.55
|
44,500 | 35.65 | 36.23 | 34.09 | 0 | 0 | 0 |
13/07/2023 |
35.65
|
61,700 | 35.06 | 38.08 | 35.16 | 0 | 0 | 0 |
12/07/2023 |
35.06
|
38,000 | 34.58 | 35.16 | 34.19 | 0 | 0 | 0 |
11/07/2023 |
34.58
|
33,900 | 35.16 | 35.35 | 34.58 | 0 | 0 | 0 |
10/07/2023 |
35.16
|
63,400 | 34.19 | 35.55 | 34.58 | 0 | 0 | 0 |
07/07/2023 |
34.19
|
35,800 | 33.50 | 34.58 | 33.41 | 0 | 0 | 0 |