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 | 0.36% | 68,100 | -100 | -0.0 |
27.90
28.50
28.30
|
2 tháng
(2024-07-22) |
-0.10 | -0.36% | 188,600 | 0 | 0.0 |
27.90
31
28.30
|
3 tháng
(2024-06-20) |
0 | 0% | 336,600 | -1,200 | -0.0 |
27.90
31
28.30
|
6 tháng
(2024-03-22) |
-8 | -22.22% | 991,100 | -400 | -0.0 |
27.20
36
28.30
|
12 tháng
(2023-09-25) |
-7 | -20% | 1,037,300 | -300 | -0.0 |
27.20
42.55
28.30
|
24 tháng
(2022-09-29) |
7.90 | 39.30% | 1,136,300 | -319 | -0.4 |
12.65
42.55
28.30
|
36 tháng
(2021-10-04) |
4.29 | 18.08% | 1,515,800 | -5,219 | -1.5 |
12.65
42.55
28.30
|
60 tháng
(2019-10-15) |
14.50 | 107.34% | 2,762,810 | -5,689 | -1.5 |
9.04
42.55
28.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
17/11/2023 |
35
|
5,200 | 34 | 35.60 | 31.65 | 0 | 0 | 0 |
16/11/2023 |
34
|
0 | 34 | 34 | 34 | 0 | 0 | 0 |
15/11/2023 |
34
|
0 | 34 | 34 | 34 | 0 | 0 | 0 |
14/11/2023 |
34
|
0 | 34 | 34 | 34 | 0 | 0 | 0 |
13/11/2023 |
34
|
100 | 34 | 34 | 34 | 0 | 0 | 0 |
10/11/2023 |
34
|
0 | 34 | 34 | 34 | 0 | 0 | 0 |
09/11/2023 |
34
|
100 | 34 | 34 | 34 | 0 | 0 | 0 |
08/11/2023 |
34
|
100 | 34 | 34 | 34 | 0 | 0 | 0 |
07/11/2023 |
34
|
200 | 34.50 | 34.50 | 34 | 0 | 0 | 0 |
06/11/2023 |
34.50
|
200 | 34 | 34.50 | 34.50 | 0 | 0 | 0 |
03/11/2023 |
34
|
300 | 35.10 | 35.10 | 34 | 0 | 0 | 0 |
02/11/2023 |
35.10
|
100 | 34 | 35.10 | 35.10 | 0 | 0 | 0 |
01/11/2023 |
34
|
400 | 34.50 | 34.50 | 34 | 0 | 0 | 0 |
31/10/2023 |
34.50
|
400 | 34.75 | 34.75 | 34.50 | 0 | 0 | 0 |
30/10/2023 |
34.75
|
0 | 34.75 | 34.75 | 34.75 | 0 | 0 | 0 |
26/10/2023 |
34.75
|
200 | 34.80 | 34.80 | 34.75 | 0 | 0 | 0 |
25/10/2023 |
34.80
|
100 | 34.80 | 34.80 | 34.80 | 0 | 0 | 0 |
24/10/2023 |
34.80
|
1,600 | 35 | 35.10 | 34.80 | 0 | 0 | 0 |
23/10/2023 |
35
|
300 | 35 | 35 | 35 | 0 | 0 | 0 |
20/10/2023 |
35
|
600 | 33 | 35 | 35 | 0 | 0 | 0 |
19/10/2023 |
33
|
200 | 35 | 35 | 33 | 0 | 0 | 0 |
18/10/2023 |
35
|
200 | 35 | 35 | 35 | 0 | 0 | 0 |
17/10/2023 |
35
|
200 | 34.50 | 35 | 35 | 0 | 0 | 0 |
16/10/2023 |
34.50
|
200 | 34.70 | 34.70 | 34.50 | 0 | 0 | 0 |
13/10/2023 |
34.70
|
0 | 34.70 | 34.70 | 34.70 | 0 | 0 | 0 |
12/10/2023 |
34.70
|
600 | 35 | 35 | 34.70 | 0 | 0 | 0 |
11/10/2023 |
35
|
600 | 35 | 35 | 35 | 0 | 0 | 0 |
10/10/2023 |
35
|
200 | 35 | 35 | 35 | 0 | 0 | 0 |
09/10/2023 |
35
|
500 | 35 | 35 | 35 | 0 | 0 | 0 |
06/10/2023 |
35
|
500 | 35 | 35 | 35 | 0 | 0 | 0 |
05/10/2023 |
35
|
500 | 35 | 35 | 35 | 0 | 0 | 0 |
04/10/2023 |
35
|
1,000 | 34 | 35 | 35 | 0 | 0 | 0 |
03/10/2023 |
34
|
1,200 | 35 | 35 | 34 | 0 | 0 | 0 |
02/10/2023 |
35
|
1,000 | 35 | 35.10 | 35 | 0 | 0 | 0 |
29/09/2023 |
35
|
400 | 35 | 35.10 | 35 | 0 | 0 | 0 |
28/09/2023 |
35
|
1,500 | 35.10 | 35.90 | 35 | 0 | 0 | 0 |
27/09/2023 |
35.10
|
700 | 35.10 | 35.10 | 35.10 | 0 | 0 | 0 |
26/09/2023 |
35.10
|
600 | 35 | 35.10 | 35.10 | 0 | 0 | 0 |
25/09/2023 |
35
|
1,000 | 35 | 35 | 35 | 0 | 0 | 0 |
22/09/2023 |
35
|
0 | 35 | 35 | 35 | 0 | 0 | 0 |
21/09/2023 |
35
|
800 | 35 | 35.10 | 35 | 0 | 0 | 0 |
20/09/2023 |
35
|
500 | 35 | 35 | 35 | 0 | 0 | 0 |
19/09/2023 |
35
|
800 | 35 | 35 | 35 | 0 | 0 | 0 |
18/09/2023 |
35
|
300 | 35.10 | 35.10 | 35 | 0 | 0 | 0 |
15/09/2023 |
35.10
|
500 | 35 | 35.10 | 35.10 | 0 | 0 | 0 |
14/09/2023 |
35
|
200 | 35 | 35 | 35 | 0 | 0 | 0 |
13/09/2023 |
35
|
100 | 35 | 35 | 35 | 0 | 0 | 0 |
12/09/2023 |
35
|
300 | 35 | 35 | 35 | 0 | 0 | 0 |
08/09/2023 |
35
|
200 | 35 | 35 | 35 | 0 | 0 | 0 |
07/09/2023 |
35
|
0 | 35 | 35 | 35 | 0 | 0 | 0 |
06/09/2023 |
35
|
200 | 34.60 | 35 | 35 | 0 | 0 | 0 |
05/09/2023 |
34.60
|
0 | 34.60 | 34.60 | 34.60 | 0 | 0 | 0 |
31/08/2023 |
34.60
|
400 | 34.80 | 34.80 | 34.60 | 0 | 0 | 0 |
30/08/2023 |
34.80
|
400 | 34.80 | 35 | 34.80 | 0 | 0 | 0 |
29/08/2023 |
34.80
|
1,300 | 34.80 | 34.95 | 34.80 | 0 | 0 | 0 |
28/08/2023 |
34.80
|
1,000 | 34.80 | 34.80 | 34.80 | 0 | 0 | 0 |
25/08/2023 |
34.80
|
4,100 | 34.80 | 35 | 34.80 | 0 | 0 | 0 |
24/08/2023 |
34.80
|
4,300 | 34.90 | 35 | 34.80 | 0 | 0 | 0 |
23/08/2023 |
34.90
|
1,400 | 34.90 | 35 | 34.50 | 0 | 0 | 0 |
22/08/2023 |
34.90
|
800 | 34.80 | 34.90 | 34.50 | 0 | 0 | 0 |
21/08/2023 |
34.80
|
100 | 34.80 | 34.80 | 34.80 | 0 | 0 | 0 |
18/08/2023 |
34.80
|
0 | 34.80 | 34.80 | 34.80 | 0 | 0 | 0 |
17/08/2023 |
34.80
|
1,500 | 34.80 | 35 | 34.80 | 0 | 0 | 0 |
16/08/2023 |
34.80
|
2,100 | 35 | 35 | 34.80 | 0 | 0 | 0 |
15/08/2023 |
35
|
0 | 35 | 35 | 35 | 0 | 0 | 0 |
14/08/2023 |
35
|
800 | 35.10 | 35.10 | 35 | 0 | 0 | 0 |
11/08/2023 |
35.10
|
100 | 35 | 35.10 | 35.10 | 0 | 0 | 0 |
10/08/2023 |
35
|
400 | 35 | 35 | 35 | 0 | 0 | 0 |
09/08/2023 |
35
|
100 | 33.80 | 35 | 35 | 0 | 0 | 0 |
08/08/2023 |
33.80
|
3,400 | 33 | 34 | 33.50 | 0 | 0 | 0 |
07/08/2023 |
33
|
600 | 32 | 33 | 32.10 | 0 | 0 | 0 |
04/08/2023 |
32
|
200 | 31 | 32 | 32 | 0 | 0 | 0 |
03/08/2023 |
31
|
200 | 31 | 31 | 31 | 0 | 0 | 0 |
02/08/2023 |
31
|
500 | 31 | 31 | 31 | 0 | 0 | 0 |
01/08/2023 |
31
|
200 | 31 | 31 | 31 | 0 | 0 | 0 |
31/07/2023 |
31
|
100 | 30.80 | 31 | 31 | 0 | 0 | 0 |
28/07/2023 |
30.80
|
200 | 30.80 | 31 | 30.80 | 0 | 0 | 0 |
27/07/2023 |
30.80
|
700 | 31 | 31 | 30.10 | 0 | 0 | 0 |
26/07/2023 |
31
|
100 | 31 | 31 | 31 | 0 | 0 | 0 |
25/07/2023 |
31
|
1,100 | 30.50 | 31 | 30.50 | 0 | 0 | 0 |
24/07/2023 |
30.50
|
200 | 30.50 | 30.50 | 30.50 | 0 | 0 | 0 |
21/07/2023 |
30.50
|
500 | 30.50 | 30.60 | 30.50 | 0 | 0 | 0 |
20/07/2023 |
30.50
|
300 | 30.50 | 30.50 | 30.50 | 0 | 0 | 0 |
19/07/2023 |
30.50
|
200 | 30.50 | 30.50 | 30.50 | 0 | 0 | 0 |
18/07/2023 |
30.50
|
300 | 30.40 | 30.50 | 30.50 | 0 | 0 | 0 |
17/07/2023 |
30.40
|
300 | 31 | 31 | 30.40 | 0 | 0 | 0 |
14/07/2023 |
31
|
200 | 30.60 | 31 | 31 | 0 | 0 | 0 |
13/07/2023 |
30.60
|
500 | 30.60 | 30.60 | 30.60 | 0 | 0 | 0 |
12/07/2023 |
30.60
|
100 | 30.50 | 30.60 | 30.60 | 0 | 0 | 0 |
11/07/2023 |
30.50
|
100 | 30.50 | 30.50 | 30.50 | 0 | 0 | 0 |
10/07/2023 |
30.50
|
500 | 30 | 30.50 | 30.50 | 0 | 0 | 0 |
07/07/2023 |
30
|
400 | 29.60 | 30 | 29.80 | 0 | 0 | 0 |
06/07/2023 |
29.60
|
0 | 29.60 | 29.60 | 29.60 | 0 | 0 | 0 |
05/07/2023 |
29.60
|
0 | 29.60 | 29.60 | 29.60 | 0 | 0 | 0 |
04/07/2023 |
29.60
|
400 | 29.50 | 29.70 | 29.60 | 0 | 0 | 0 |
03/07/2023 |
29.50
|
0 | 29.50 | 29.50 | 29.50 | 0 | 0 | 0 |
30/06/2023 |
29.50
|
500 | 29 | 29.50 | 29.50 | 0 | 0 | 0 |
29/06/2023 |
29
|
0 | 29 | 29 | 29 | 0 | 0 | 0 |
28/06/2023 |
29
|
0 | 29 | 29 | 29 | 0 | 0 | 0 |
27/06/2023 |
29
|
0 | 29 | 29 | 29 | 0 | 0 | 0 |