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 | -0.34% | 88,700 | 0 | 0 |
28.80
30.80
28.90
|
2 tháng
(2024-07-22) |
-0.90 | -3.02% | 153,000 | 0 | 0 |
28.80
30.80
28.90
|
3 tháng
(2024-06-20) |
-0.40 | -1.37% | 272,900 | 0 | 0 |
28.80
30.80
28.90
|
6 tháng
(2024-03-22) |
0 | 0% | 568,406 | -100 | -0.0 |
28
31.10
28.90
|
12 tháng
(2023-09-25) |
2.90 | 11.15% | 1,464,187 | 3,600 | 0.1 |
25.60
31.10
28.90
|
24 tháng
(2022-09-29) |
6.10 | 26.78% | 3,779,820 | -273,400 | -6.6 |
19.93
31.10
28.90
|
36 tháng
(2021-10-04) |
10.06 | 53.36% | 12,756,274 | -300,800 | -9.0 |
18.58
31.76
28.90
|
60 tháng
(2019-10-15) |
12.87 | 80.32% | 20,009,132 | -485,700 | -12.3 |
13.70
31.76
28.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
27/11/2023 |
28.10
|
6,550 | 28.10 | 28.10 | 28 | 0 | 0 | 0 |
24/11/2023 |
28.10
|
15,389 | 27.70 | 28.10 | 27.70 | 0 | 0 | 0 |
23/11/2023 |
27.60
|
22,100 | 27.80 | 28 | 27.30 | 0 | 0 | 0 |
22/11/2023 |
28
|
3,102 | 28 | 28.30 | 27.90 | 1,000 | 0 | 0.0 |
21/11/2023 |
28.20
|
6,240 | 28.80 | 28.90 | 27.50 | 0 | 0 | 0 |
20/11/2023 |
27.70
|
2,212 | 27.30 | 27.70 | 27.10 | 0 | 100 | -0.0 |
17/11/2023 |
27.10
|
11,000 | 28.10 | 28.10 | 27 | 0 | 0 | 0 |
16/11/2023 |
27.90
|
28,943 | 29 | 29 | 27.60 | 0 | 0 | 0 |
15/11/2023 |
29.20
|
109,911 | 27.70 | 29.50 | 27.50 | 0 | 0 | 0 |
14/11/2023 |
27.50
|
23,827 | 26.50 | 28 | 26.50 | 200 | 0 | 0.0 |
13/11/2023 |
26.20
|
7,600 | 26.20 | 26.40 | 26.20 | 0 | 0 | 0 |
10/11/2023 |
26.10
|
7,220 | 26.20 | 26.30 | 26.10 | 0 | 0 | 0 |
09/11/2023 |
26.20
|
9,554 | 26.20 | 26.20 | 26.20 | 0 | 0 | 0 |
08/11/2023 |
26.30
|
2,612 | 26.30 | 26.30 | 26.10 | 0 | 0 | 0 |
07/11/2023 |
26.30
|
1,802 | 26.20 | 26.30 | 26.10 | 0 | 0 | 0 |
06/11/2023 |
26.40
|
200 | 26.40 | 26.40 | 26.40 | 0 | 0 | 0 |
03/11/2023 |
26
|
3,600 | 26.10 | 26.20 | 26 | 0 | 0 | 0 |
02/11/2023 |
26.10
|
1,300 | 26 | 26.50 | 26.10 | 0 | 0 | 0 |
01/11/2023 |
26
|
2,900 | 25.80 | 26.90 | 25.90 | 0 | 0 | 0 |
31/10/2023 |
25.80
|
15,900 | 25.60 | 26 | 25.70 | 0 | 0 | 0 |
30/10/2023 |
25.60
|
29,300 | 26.10 | 26.10 | 25.60 | 0 | 0 | 0 |
27/10/2023 |
26.10
|
13,200 | 26.20 | 26.50 | 25.90 | 0 | 0 | 0 |
26/10/2023 |
26.20
|
6,800 | 26.50 | 26.50 | 26 | 0 | 0 | 0 |
25/10/2023 |
26.50
|
2,700 | 26.20 | 26.70 | 26.30 | 0 | 0 | 0 |
24/10/2023 |
26.20
|
2,700 | 26 | 27.70 | 26.20 | 0 | 0 | 0 |
23/10/2023 |
26
|
8,300 | 26 | 26.90 | 26 | 0 | 0 | 0 |
20/10/2023 |
26
|
20,100 | 26.20 | 26.40 | 25.90 | 0 | 0 | 0 |
19/10/2023 |
26.20
|
11,000 | 25.70 | 27 | 25.80 | 0 | 0 | 0 |
18/10/2023 |
25.70
|
10,300 | 26 | 26 | 25.60 | 0 | 0 | 0 |
17/10/2023 |
26
|
7,400 | 26 | 26 | 25.80 | 0 | 0 | 0 |
16/10/2023 |
26
|
7,300 | 26.40 | 26.40 | 25.90 | 0 | 0 | 0 |
13/10/2023 |
26.40
|
2,500 | 26.20 | 26.50 | 26.40 | 0 | 0 | 0 |
12/10/2023 |
26.20
|
2,900 | 26.40 | 26.40 | 26.20 | 0 | 1,000 | -0.0 |
11/10/2023 |
26.40
|
13,400 | 26 | 26.50 | 25.90 | 0 | 0 | 0 |
10/10/2023 |
26
|
2,500 | 26.20 | 26.20 | 25.90 | 0 | 0 | 0 |
09/10/2023 |
26.20
|
5,400 | 26 | 26.40 | 26 | 0 | 0 | 0 |
06/10/2023 |
26
|
3,000 | 26 | 26 | 25.80 | 0 | 0 | 0 |
05/10/2023 |
26
|
800 | 25.70 | 26.20 | 26 | 0 | 0 | 0 |
04/10/2023 |
25.70
|
2,900 | 25.70 | 25.90 | 25.60 | 0 | 0 | 0 |
03/10/2023 |
25.70
|
22,000 | 26.30 | 26.30 | 25.50 | 0 | 0 | 0 |
02/10/2023 |
26.30
|
6,000 | 26.40 | 26.40 | 26 | 0 | 0 | 0 |
29/09/2023 |
26.40
|
2,200 | 26 | 26.40 | 26 | 0 | 0 | 0 |
28/09/2023 |
26
|
800 | 26.10 | 26.20 | 26 | 0 | 0 | 0 |
27/09/2023 |
26.10
|
18,600 | 26.10 | 26.10 | 25.40 | 0 | 0 | 0 |
26/09/2023 |
26.10
|
21,600 | 26 | 26.30 | 25.60 | 0 | 0 | 0 |
25/09/2023 |
26
|
13,000 | 26.40 | 26.50 | 26 | 0 | 0 | 0 |
22/09/2023 |
26.40
|
10,600 | 26.70 | 26.70 | 25.90 | 0 | 0 | 0 |
21/09/2023 |
26.70
|
11,600 | 26.70 | 26.90 | 26.60 | 0 | 0 | 0 |
20/09/2023 |
26.70
|
12,700 | 26.60 | 26.70 | 26.40 | 0 | 0 | 0 |
19/09/2023 |
26.60
|
12,800 | 26.40 | 26.80 | 26 | 0 | 0 | 0 |
18/09/2023 |
26.40
|
7,100 | 26.10 | 26.40 | 26 | 0 | 0 | 0 |
15/09/2023 |
26.10
|
11,500 | 26.10 | 26.40 | 25.70 | 0 | 0 | 0 |
14/09/2023 |
26.10
|
29,400 | 26.50 | 26.80 | 25.50 | 0 | 0 | 0 |
13/09/2023 |
26.50
|
32,500 | 27.40 | 27.40 | 26.40 | 0 | 0 | 0 |
12/09/2023 |
27.40
|
23,000 | 26.60 | 27.50 | 26.40 | 0 | 0 | 0 |
11/09/2023 |
26.60
|
43,400 | 27.90 | 28.20 | 26.60 | 0 | 0 | 0 |
08/09/2023 |
27.90
|
92,800 | 30.10 | 30.80 | 27 | 1,000 | 100 | 0.0 |
07/09/2023 |
30.10
|
74,600 | 29.70 | 33.50 | 29.60 | 0 | 0 | 0 |
06/09/2023 |
29.70
|
218,100 | 25.90 | 29.70 | 27 | 100 | 0 | 0.0 |
05/09/2023 |
25.90
|
400 | 26.20 | 26.20 | 25.80 | 0 | 0 | 0 |
31/08/2023 |
26.20
|
22,000 | 26.30 | 26.30 | 25.80 | 0 | 0 | 0 |
30/08/2023 |
26.30
|
1,100 | 25.50 | 26.30 | 25.50 | 0 | 0 | 0 |
29/08/2023 |
25.50
|
1,900 | 25.70 | 25.70 | 25.50 | 0 | 0 | 0 |
28/08/2023 |
25.70
|
200 | 26 | 26 | 25.70 | 0 | 0 | 0 |
25/08/2023 |
26
|
500 | 25.40 | 26 | 25.50 | 0 | 0 | 0 |
24/08/2023 |
25.40
|
2,500 | 25.40 | 25.50 | 25.40 | 0 | 0 | 0 |
23/08/2023 |
25.40
|
12,800 | 25.50 | 25.50 | 25.40 | 0 | 0 | 0 |
21/08/2023 |
25.50
|
0 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 |
18/08/2023 |
25.50
|
4,100 | 25.80 | 25.80 | 25.40 | 0 | 0 | 0 |
17/08/2023 |
25.80
|
6,800 | 25.80 | 25.80 | 25.40 | 0 | 0 | 0 |
16/08/2023 |
25.80
|
0 | 25.80 | 25.80 | 25.80 | 0 | 0 | 0 |
15/08/2023 |
25.80
|
1,000 | 25.60 | 25.90 | 25.80 | 0 | 0 | 0 |
14/08/2023 |
25.60
|
600 | 25.60 | 25.70 | 25.40 | 0 | 0 | 0 |
11/08/2023 |
25.60
|
300 | 25.90 | 25.90 | 25.60 | 0 | 0 | 0 |
10/08/2023 |
25.90
|
900 | 25.90 | 26 | 25.40 | 0 | 0 | 0 |
09/08/2023 |
25.90
|
19,600 | 25.40 | 25.90 | 25.40 | 0 | 0 | 0 |
08/08/2023 |
25.40
|
11,900 | 25.70 | 25.70 | 25.40 | 0 | 0 | 0 |
07/08/2023 |
25.70
|
1,900 | 25.40 | 25.80 | 25.40 | 0 | 0 | 0 |
04/08/2023 |
25.40
|
800 | 25.40 | 25.80 | 25.40 | 0 | 0 | 0 |
03/08/2023 |
25.40
|
3,400 | 25.40 | 25.50 | 25.40 | 0 | 0 | 0 |
02/08/2023 |
25.40
|
1,600 | 25.50 | 25.90 | 25.40 | 0 | 0 | 0 |
01/08/2023 |
25.50
|
200 | 25.40 | 25.50 | 25.50 | 0 | 0 | 0 |
31/07/2023 |
25.40
|
4,900 | 25.50 | 25.50 | 25.30 | 0 | 0 | 0 |
28/07/2023 |
25.50
|
1,500 | 25.30 | 25.50 | 25.30 | 0 | 0 | 0 |
27/07/2023 |
25.30
|
2,700 | 25.20 | 25.60 | 25.30 | 0 | 0 | 0 |
26/07/2023 |
25.20
|
4,100 | 25 | 25.60 | 25.20 | 0 | 0 | 0 |
25/07/2023 |
25
|
21,600 | 25.20 | 25.50 | 24 | 0 | 0 | 0 |
24/07/2023 |
25.20
|
6,600 | 26 | 26.80 | 25.10 | 0 | 0 | 0 |
21/07/2023 |
26
|
1,900 | 27.80 | 27.80 | 26 | 0 | 0 | 0 |
20/07/2023 |
27.80
|
0 | 27.80 | 27.80 | 27.80 | 0 | 0 | 0 |
19/07/2023 |
27.80
|
6,800 | 27.80 | 28 | 27 | 0 | 0 | 0 |
18/07/2023 |
27.80
|
4,500 | 29 | 29 | 27 | 0 | 0 | 0 |
17/07/2023 |
29
|
16,400 | 26.20 | 29 | 26 | 0 | 0 | 0 |
14/07/2023 |
26.20
|
3,600 | 26 | 26.20 | 25.50 | 0 | 0 | 0 |
13/07/2023 |
26
|
600 | 25.90 | 26 | 26 | 0 | 0 | 0 |
12/07/2023 |
25.90
|
3,800 | 25.80 | 25.90 | 25 | 0 | 0 | 0 |
11/07/2023 |
25.80
|
1,000 | 25.80 | 26 | 25.80 | 0 | 0 | 0 |
10/07/2023 |
25.80
|
10,700 | 25.90 | 26 | 25.60 | 0 | 0 | 0 |
07/07/2023 |
25.90
|
700 | 25.60 | 26 | 25.90 | 0 | 0 | 0 |
06/07/2023 |
25.60
|
500 | 25.80 | 26 | 25.60 | 0 | 0 | 0 |