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) |
-7 | -9.87% | 14,312,300 | -921,278 | -62.8 |
63.90
71.70
63.90
|
2 tháng
(2024-07-22) |
9.10 | 16.61% | 25,938,700 | -975,278 | -64.7 |
54.30
71.70
63.90
|
3 tháng
(2024-06-20) |
6.72 | 11.75% | 32,110,100 | -1,115,958 | -73.4 |
51.45
71.70
63.90
|
6 tháng
(2024-03-22) |
25.03 | 64.38% | 44,952,100 | -1,514,837 | -95.4 |
34.05
71.70
63.90
|
12 tháng
(2023-09-25) |
33.18 | 108.03% | 52,512,600 | -1,480,598 | -94.0 |
29.94
71.70
63.90
|
24 tháng
(2022-09-29) |
33.16 | 107.90% | 63,024,238 | -1,375,307 | -90.5 |
22
71.70
63.90
|
36 tháng
(2021-10-04) |
29.49 | 85.71% | 101,787,865 | -2,527,839 | -159.1 |
22
71.70
63.90
|
60 tháng
(2019-10-15) |
45.98 | 256.56% | 128,902,970 | -4,739,758 | -235.3 |
14.28
71.70
63.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
27/11/2023 |
32.26
|
27,800 | 32.52 | 32.60 | 32.09 | 0 | 0 | 0 |
24/11/2023 |
32.52
|
71,400 | 32.78 | 32.78 | 31.75 | 0 | 0 | 0 |
23/11/2023 |
32.78
|
55,500 | 32.95 | 33.03 | 32.78 | 5,300 | 0 | 0.2 |
22/11/2023 |
32.95
|
80,700 | 33.29 | 33.46 | 32.78 | 0 | 0 | 0 |
21/11/2023 |
33.29
|
20,400 | 33.12 | 33.72 | 33.20 | 0 | 0 | 0 |
20/11/2023 |
33.12
|
27,000 | 33.55 | 33.63 | 33.12 | 0 | 0 | 0 |
17/11/2023 |
33.55
|
141,300 | 32.86 | 36.12 | 32.86 | 0 | 7,100 | -0.3 |
16/11/2023 |
32.86
|
28,800 | 32.43 | 32.95 | 32.35 | 0 | 0 | 0 |
15/11/2023 |
32.43
|
6,800 | 32.52 | 32.78 | 32.26 | 0 | 100 | -0.0 |
14/11/2023 |
32.52
|
29,700 | 32.43 | 32.86 | 31.92 | 0 | 27 | -0.0 |
13/11/2023 |
32.43
|
17,800 | 32.78 | 33.12 | 32.43 | 0 | 0 | 0 |
10/11/2023 |
32.78
|
5,500 | 33.03 | 33.29 | 32.69 | 0 | 0 | 0 |
09/11/2023 |
33.03
|
66,200 | 32.18 | 33.03 | 32.18 | 0 | 3,200 | -0.1 |
08/11/2023 |
32.18
|
34,400 | 31.75 | 32.18 | 31.75 | 4,000 | 0 | 0.1 |
07/11/2023 |
31.75
|
7,300 | 32.09 | 32.09 | 31.75 | 0 | 0 | 0 |
06/11/2023 |
32.09
|
6,900 | 32.09 | 32.26 | 32.00 | 0 | 0 | 0 |
03/11/2023 |
32.09
|
23,600 | 32.09 | 32.26 | 31.75 | 0 | 0 | 0 |
02/11/2023 |
32.09
|
18,600 | 31.49 | 32.09 | 31.23 | 0 | 300 | -0.0 |
01/11/2023 |
31.49
|
5,200 | 31.57 | 31.57 | 30.89 | 0 | 0 | 0 |
31/10/2023 |
31.57
|
21,300 | 31.57 | 31.57 | 30.80 | 0 | 1,400 | -0.1 |
30/10/2023 |
31.57
|
5,000 | 31.15 | 31.75 | 30.89 | 300 | 2,000 | -0.1 |
27/10/2023 |
31.15
|
35,700 | 31.23 | 31.23 | 30.29 | 0 | 0 | 0 |
26/10/2023 |
31.23
|
80,200 | 32.09 | 32.09 | 30.72 | 0 | 0 | 0 |
25/10/2023 |
32.09
|
62,400 | 31.66 | 32.43 | 31.49 | 0 | 0 | 0 |
24/10/2023 |
31.66
|
34,400 | 31.66 | 32.00 | 31.32 | 0 | 0 | 0 |
23/10/2023 |
31.66
|
63,800 | 30.72 | 32.18 | 31.40 | 0 | 0 | 0 |
20/10/2023 |
30.72
|
38,900 | 29.94 | 30.89 | 29.86 | 0 | 0 | 0 |
19/10/2023 |
29.94
|
35,900 | 30.12 | 30.12 | 29.77 | 0 | 0 | 0 |
18/10/2023 |
30.12
|
29,600 | 30.55 | 31.06 | 30.03 | 330 | 0 | 0.0 |
17/10/2023 |
30.55
|
16,600 | 30.55 | 30.63 | 30.46 | 0 | 0 | 0 |
16/10/2023 |
30.55
|
14,800 | 30.80 | 31.57 | 30.55 | 0 | 0 | 0 |
13/10/2023 |
30.80
|
14,200 | 30.97 | 30.97 | 30.55 | 0 | 0 | 0 |
12/10/2023 |
30.97
|
12,500 | 30.89 | 31.75 | 30.89 | 0 | 0 | 0 |
11/10/2023 |
30.89
|
13,300 | 30.89 | 31.92 | 30.80 | 0 | 0 | 0 |
10/10/2023 |
30.89
|
31,700 | 30.80 | 31.06 | 30.80 | 3,000 | 0 | 0.1 |
09/10/2023 |
30.80
|
2,100 | 30.72 | 31.40 | 30.80 | 0 | 0 | 0 |
06/10/2023 |
30.72
|
28,800 | 31.49 | 31.49 | 30.03 | 100 | 0 | 0.0 |
05/10/2023 |
31.49
|
87,000 | 31.40 | 31.49 | 31.23 | 3,200 | 0 | 0.1 |
04/10/2023 |
31.40
|
19,400 | 30.97 | 31.40 | 30.89 | 2,100 | 0 | 0.1 |
03/10/2023 |
30.97
|
18,600 | 31.75 | 31.75 | 30.89 | 3,100 | 0 | 0.1 |
02/10/2023 |
31.75
|
29,100 | 31.23 | 32.43 | 30.97 | 2,900 | 0 | 0.1 |
29/09/2023 |
31.23
|
3,800 | 31.66 | 32.52 | 31.15 | 0 | 0 | 0 |
28/09/2023 |
31.66
|
4,300 | 31.32 | 32.18 | 30.89 | 100 | 10 | 0.0 |
27/09/2023 |
31.32
|
14,900 | 30.72 | 31.32 | 30.63 | 0 | 0 | 0 |
26/09/2023 |
30.72
|
23,500 | 30.72 | 31.06 | 30.72 | 100 | 0 | 0.0 |
25/09/2023 |
30.72
|
42,400 | 32.78 | 32.78 | 30.72 | 0 | 12 | -0.0 |
22/09/2023 |
32.78
|
32,100 | 32.95 | 32.95 | 31.75 | 2,000 | 0 | 0.1 |
21/09/2023 |
32.95
|
41,900 | 32.95 | 33.03 | 32.43 | 30 | 0 | 0.0 |
20/09/2023 |
32.95
|
43,600 | 33.03 | 33.38 | 32.60 | 4,917 | 0 | 0.2 |
19/09/2023 |
33.03
|
32,400 | 32.86 | 33.46 | 32.60 | 2,800 | 0 | 0 |
18/09/2023 |
32.86
|
9,200 | 33.03 | 33.55 | 32.86 | 9 | 0 | 0.0 |
15/09/2023 |
33.03
|
9,100 | 33.81 | 33.81 | 33.03 | 3,000 | 0 | 0 |
14/09/2023 |
33.81
|
26,500 | 33.63 | 34.23 | 33.03 | 0 | 0 | 0 |
13/09/2023 |
33.63
|
14,100 | 33.12 | 34.15 | 33.12 | 0 | 2,300 | -0.1 |
12/09/2023 |
33.12
|
28,100 | 33.38 | 33.38 | 33.12 | 0 | 300 | -0.0 |
11/09/2023 |
33.38
|
45,500 | 33.81 | 33.89 | 33.38 | 3,900 | 0 | 0.2 |
08/09/2023 |
33.81
|
41,300 | 34.15 | 35.09 | 33.46 | 6,000 | 10 | 0.2 |
07/09/2023 |
34.15
|
41,200 | 34.23 | 35.95 | 33.98 | 1,400 | 400 | 0.0 |
06/09/2023 |
34.23
|
83,700 | 33.20 | 34.75 | 33.46 | 0 | 400 | -0.0 |
05/09/2023 |
33.20
|
29,200 | 32.95 | 33.81 | 33.20 | 0 | 0 | 0 |
31/08/2023 |
32.95
|
27,000 | 33.29 | 33.38 | 32.69 | 3,100 | 100 | 0.1 |
30/08/2023 |
33.29
|
35,000 | 33.03 | 33.38 | 32.52 | 4,300 | 100 | 0.2 |
29/08/2023 |
33.03
|
18,200 | 32.26 | 33.03 | 32.43 | 0 | 0 | 0 |
28/08/2023 |
32.26
|
14,400 | 32.60 | 33.20 | 32.26 | 0 | 0 | 0 |
25/08/2023 |
32.60
|
25,500 | 33.20 | 33.38 | 32.60 | 4,200 | 0 | 0 |
24/08/2023 |
33.20
|
8,600 | 32.60 | 33.20 | 32.60 | 0 | 89 | -0.0 |
23/08/2023 |
32.60
|
15,500 | 32.86 | 33.03 | 32.60 | 1,500 | 0 | 0.1 |
22/08/2023 |
32.86
|
53,600 | 33.20 | 33.46 | 32.26 | 0 | 0 | 0 |
21/08/2023 |
33.20
|
35,800 | 33.46 | 33.46 | 32.60 | 0 | 2,000 | -0.1 |
18/08/2023 |
33.46
|
41,800 | 35.69 | 35.69 | 33.46 | 25 | 0 | 0.0 |
17/08/2023 |
35.69
|
70,800 | 35.95 | 35.95 | 34.58 | 0 | 200 | -0.0 |
16/08/2023 |
35.95
|
22,800 | 36.04 | 36.04 | 35.61 | 0 | 0 | 0 |
15/08/2023 |
36.04
|
8,400 | 36.12 | 36.12 | 35.61 | 0 | 0 | 0 |
14/08/2023 |
36.12
|
19,700 | 35.78 | 36.12 | 35.52 | 0 | 100 | -0.0 |
11/08/2023 |
35.78
|
26,500 | 36.29 | 36.55 | 35.26 | 0 | 0 | 0 |
10/08/2023 |
36.29
|
73,400 | 36.04 | 36.47 | 36.04 | 2,100 | 4,300 | -0.1 |
09/08/2023 |
36.04
|
37,700 | 35.78 | 36.04 | 35.52 | 100 | 100 | 0 |
08/08/2023 |
35.78
|
26,600 | 35.95 | 36.04 | 35.61 | 0 | 0 | 0 |
07/08/2023 |
35.95
|
26,100 | 35.95 | 36.04 | 35.35 | 0 | 0 | 0 |
04/08/2023 |
35.95
|
38,200 | 35.35 | 35.95 | 35.35 | 0 | 100 | -0.0 |
03/08/2023 |
35.35
|
32,000 | 35.44 | 35.78 | 35.26 | 100 | 100 | 0 |
02/08/2023 |
35.44
|
57,300 | 35.52 | 36.72 | 35.18 | 0 | 400 | -0.0 |
01/08/2023 |
35.52
|
56,200 | 35.78 | 36.04 | 35.26 | 0 | 200 | -0.0 |
31/07/2023 |
35.78
|
45,700 | 35.78 | 36.04 | 35.18 | 4,012 | 700 | 0.1 |
28/07/2023 |
35.78
|
49,500 | 35.61 | 36.04 | 35.26 | 3,000 | 1,435 | 0.1 |
27/07/2023 |
35.61
|
50,300 | 35.86 | 36.04 | 35.61 | 3,000 | 800 | 0.1 |
26/07/2023 |
35.86
|
57,600 | 36.47 | 36.47 | 35.61 | 2,500 | 900 | 0.1 |
25/07/2023 |
36.47
|
57,800 | 36.04 | 37.24 | 36.04 | 7,000 | 0 | 0.3 |
24/07/2023 |
36.04
|
69,400 | 36.72 | 36.72 | 35.61 | 12,000 | 1,300 | 0.4 |
21/07/2023 |
36.72
|
134,500 | 37.15 | 37.15 | 35.26 | 500 | 1,194 | -0.0 |
20/07/2023 |
37.15
|
124,700 | 37.67 | 38.70 | 37.15 | 400 | 0 | 0.0 |
19/07/2023 |
37.67
|
97,000 | 36.04 | 37.67 | 35.61 | 0 | 1,100 | -0.0 |
18/07/2023 |
36.04
|
46,000 | 36.47 | 36.47 | 35.35 | 3,000 | 200 | 0.1 |
17/07/2023 |
36.47
|
36,400 | 36.04 | 36.47 | 35.86 | 0 | 200 | -0.0 |
14/07/2023 |
36.04
|
39,900 | 36.12 | 36.89 | 35.86 | 3,000 | 200 | 0.1 |
13/07/2023 |
36.12
|
60,100 | 36.38 | 36.72 | 35.95 | 3,000 | 900 | 0.1 |
12/07/2023 |
36.38
|
27,300 | 35.44 | 36.38 | 35.44 | 0 | 100 | -0.0 |
11/07/2023 |
35.44
|
55,800 | 36.38 | 36.72 | 35.26 | 3,200 | 0 | 0.1 |
10/07/2023 |
36.38
|
44,300 | 36.55 | 37.24 | 35.26 | 0 | 0 | 0 |
07/07/2023 |
36.55
|
193,700 | 34.75 | 36.81 | 34.23 | 1,600 | 0 | 0.1 |