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) |
-1.15 | -8.98% | 6,200 | -100 | -0.0 |
11.65
13
11.90
|
2 tháng
(2024-07-22) |
-2.15 | -15.58% | 16,100 | -100 | -0.0 |
11.65
13.80
11.90
|
3 tháng
(2024-06-20) |
-3.05 | -20.75% | 51,300 | 0 | 0.0 |
11.65
14.70
11.90
|
6 tháng
(2024-03-22) |
-2.65 | -18.53% | 120,700 | 0 | -0.0 |
11.65
15.75
11.90
|
12 tháng
(2023-09-25) |
-11.15 | -48.90% | 445,400 | 0 | -0.0 |
11.65
22.80
11.90
|
24 tháng
(2022-09-29) |
-13.85 | -54.31% | 576,100 | -700 | -0.1 |
11.65
36.50
11.90
|
36 tháng
(2021-10-04) |
-24.35 | -67.64% | 912,100 | -1,326 | -0.8 |
11.65
61
11.90
|
60 tháng
(2019-10-15) |
-13.80 | -54.22% | 4,242,380 | -7,566 | -0.8 |
5.59
61
11.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
06/07/2023 |
33.50
|
200 | 34 | 34 | 33.50 | 0 | 0 | 0 |
05/07/2023 |
34
|
200 | 35.20 | 35.20 | 34 | 0 | 0 | 0 |
04/07/2023 |
35.20
|
600 | 36.50 | 36.50 | 35.20 | 0 | 0 | 0 |
03/07/2023 |
36.50
|
200 | 36.35 | 36.50 | 36.50 | 0 | 0 | 0 |
30/06/2023 |
36.35
|
300 | 36.35 | 36.35 | 36.35 | 0 | 0 | 0 |
29/06/2023 |
36.35
|
800 | 34 | 36.35 | 36.35 | 0 | 0 | 0 |
28/06/2023 |
34
|
200 | 34.50 | 34.50 | 34 | 0 | 0 | 0 |
27/06/2023 |
34.50
|
0 | 34.50 | 34.50 | 34.50 | 0 | 0 | 0 |
26/06/2023 |
34.50
|
200 | 34.20 | 34.50 | 34.50 | 0 | 0 | 0 |
23/06/2023 |
34.20
|
0 | 34.20 | 34.20 | 34.20 | 0 | 0 | 0 |
22/06/2023 |
34.20
|
200 | 34 | 34.20 | 34.20 | 0 | 0 | 0 |
21/06/2023 |
34
|
0 | 34 | 34 | 34 | 0 | 0 | 0 |
20/06/2023 |
34
|
200 | 34 | 34 | 34 | 0 | 0 | 0 |
19/06/2023 |
34
|
0 | 34 | 34 | 34 | 0 | 0 | 0 |
16/06/2023 |
34
|
200 | 33.80 | 34 | 34 | 0 | 0 | 0 |
15/06/2023 |
33.80
|
0 | 33.80 | 33.80 | 33.80 | 0 | 0 | 0 |
14/06/2023 |
33.80
|
0 | 33.80 | 33.80 | 33.80 | 0 | 0 | 0 |
13/06/2023 |
33.80
|
200 | 34 | 34 | 33.80 | 0 | 0 | 0 |
12/06/2023 |
34
|
200 | 34.50 | 34.50 | 34 | 0 | 0 | 0 |
09/06/2023 |
34.50
|
300 | 34.80 | 34.80 | 34.50 | 0 | 0 | 0 |
08/06/2023 |
34.80
|
200 | 34.20 | 34.80 | 34.80 | 0 | 0 | 0 |
07/06/2023 |
34.20
|
100 | 34 | 34.20 | 34.20 | 0 | 0 | 0 |
06/06/2023 |
34
|
100 | 33.70 | 34 | 34 | 0 | 0 | 0 |
05/06/2023 |
33.70
|
100 | 33.50 | 33.70 | 33.70 | 0 | 0 | 0 |
02/06/2023 |
33.50
|
100 | 33.50 | 33.50 | 33.50 | 0 | 0 | 0 |
01/06/2023 |
33.50
|
200 | 33.20 | 33.50 | 33.50 | 0 | 0 | 0 |
31/05/2023 |
33.20
|
300 | 33 | 33.20 | 33 | 0 | 0 | 0 |
30/05/2023 |
33
|
0 | 33 | 33 | 33 | 0 | 0 | 0 |
29/05/2023 |
33
|
200 | 33.20 | 33.20 | 33 | 0 | 0 | 0 |
26/05/2023 |
33.20
|
200 | 33.20 | 33.20 | 33.20 | 0 | 0 | 0 |
25/05/2023 |
33.20
|
0 | 33.20 | 33.20 | 33.20 | 0 | 0 | 0 |
24/05/2023 |
33.20
|
100 | 33 | 33.20 | 33.20 | 0 | 0 | 0 |
23/05/2023 |
33
|
200 | 33 | 33 | 33 | 0 | 0 | 0 |
22/05/2023 |
33
|
200 | 32.95 | 33 | 33 | 0 | 0 | 0 |
19/05/2023 |
32.95
|
200 | 32.95 | 32.95 | 32.95 | 0 | 0 | 0 |
18/05/2023 |
32.95
|
0 | 32.95 | 32.95 | 32.95 | 0 | 0 | 0 |
17/05/2023 |
32.95
|
200 | 33 | 33 | 32.95 | 0 | 0 | 0 |
16/05/2023 |
33
|
200 | 33 | 33 | 33 | 0 | 0 | 0 |
15/05/2023 |
33
|
200 | 32.50 | 33 | 33 | 0 | 0 | 0 |
12/05/2023 |
32.50
|
200 | 32.80 | 32.80 | 32.50 | 0 | 0 | 0 |
11/05/2023 |
32.80
|
0 | 32.80 | 32.80 | 32.80 | 0 | 0 | 0 |
10/05/2023 |
32.80
|
200 | 33 | 33 | 32.80 | 0 | 0 | 0 |
09/05/2023 |
33
|
200 | 33 | 33 | 33 | 0 | 0 | 0 |
08/05/2023 |
33
|
200 | 33 | 33 | 33 | 0 | 0 | 0 |
05/05/2023 |
33
|
300 | 32.80 | 33 | 32.80 | 0 | 0 | 0 |
04/05/2023 |
32.80
|
300 | 32.50 | 32.80 | 32.80 | 0 | 0 | 0 |
28/04/2023 |
32.50
|
0 | 32.50 | 32.50 | 32.50 | 0 | 0 | 0 |
27/04/2023 |
32.50
|
300 | 32.50 | 32.50 | 32.50 | 0 | 0 | 0 |
26/04/2023 |
32.50
|
300 | 32.30 | 32.50 | 32.30 | 0 | 0 | 0 |
25/04/2023 |
32.30
|
0 | 32.30 | 32.30 | 32.30 | 0 | 0 | 0 |
24/04/2023 |
32.30
|
400 | 31.90 | 32.30 | 32.20 | 0 | 0 | 0 |
21/04/2023 |
31.90
|
200 | 32.40 | 32.40 | 31.90 | 0 | 0 | 0 |
20/04/2023 |
32.40
|
1,800 | 31.90 | 32.40 | 32.20 | 0 | 0 | 0 |
19/04/2023 |
31.90
|
400 | 31.20 | 31.90 | 31.60 | 0 | 0 | 0 |
18/04/2023 |
31.20
|
1,900 | 30.70 | 31.20 | 31 | 0 | 0 | 0 |
17/04/2023 |
30.70
|
500 | 30.70 | 30.70 | 30.70 | 0 | 0 | 0 |
14/04/2023 |
30.70
|
1,400 | 30.50 | 30.70 | 30 | 0 | 0 | 0 |
13/04/2023 |
30.50
|
300 | 30 | 30.50 | 30.40 | 0 | 0 | 0 |
12/04/2023 |
30
|
400 | 29.50 | 30 | 29.80 | 0 | 0 | 0 |
11/04/2023 |
29.50
|
300 | 29 | 29.50 | 29.50 | 0 | 0 | 0 |
10/04/2023 |
29
|
500 | 28.80 | 29 | 29 | 0 | 0 | 0 |
07/04/2023 |
28.80
|
200 | 28.80 | 28.80 | 28.80 | 0 | 0 | 0 |
06/04/2023 |
28.80
|
300 | 28.40 | 28.80 | 28.40 | 0 | 0 | 0 |
05/04/2023 |
28.40
|
300 | 28.40 | 28.40 | 28.40 | 0 | 0 | 0 |
04/04/2023 |
28.40
|
1,200 | 28.05 | 28.50 | 28.20 | 0 | 0 | 0 |
03/04/2023 |
28.05
|
300 | 27.60 | 28.05 | 28.05 | 0 | 0 | 0 |
31/03/2023 |
27.60
|
400 | 27.60 | 27.80 | 27.50 | 0 | 0 | 0 |
30/03/2023 |
27.60
|
900 | 27.60 | 27.80 | 27.60 | 0 | 0 | 0 |
29/03/2023 |
27.60
|
200 | 27.60 | 27.60 | 27.60 | 0 | 0 | 0 |
28/03/2023 |
27.60
|
400 | 27.40 | 27.60 | 27.60 | 0 | 0 | 0 |
27/03/2023 |
27.40
|
600 | 27.70 | 27.70 | 27.40 | 0 | 0 | 0 |
24/03/2023 |
27.70
|
200 | 27.30 | 27.70 | 27.70 | 0 | 0 | 0 |
23/03/2023 |
27.30
|
100 | 27.70 | 27.70 | 27.30 | 0 | 0 | 0 |
22/03/2023 |
27.70
|
5,500 | 29.10 | 29.10 | 27.50 | 0 | 0 | 0 |
21/03/2023 |
29.10
|
4,500 | 29.50 | 29.50 | 28.50 | 0 | 0 | -0.0 |
20/03/2023 |
29.50
|
6,700 | 30.50 | 30.85 | 29.50 | 0 | 0 | -0.0 |
17/03/2023 |
30.50
|
4,600 | 28.70 | 30.50 | 29.50 | 0 | 0 | -0.0 |
16/03/2023 |
28.70
|
200 | 28.30 | 28.70 | 28.70 | 0 | 0 | -0.0 |
15/03/2023 |
28.30
|
200 | 28.30 | 28.30 | 28.30 | 0 | 0 | -0.0 |
14/03/2023 |
28.30
|
200 | 28 | 28.30 | 28.30 | 0 | 0 | -0.0 |
13/03/2023 |
28
|
2,300 | 29 | 29 | 28 | 0 | 0 | -0.0 |
10/03/2023 |
29
|
200 | 29 | 29 | 29 | 0 | 0 | -0.0 |
09/03/2023 |
29
|
200 | 28.50 | 29 | 29 | 0 | 0 | -0.0 |
08/03/2023 |
28.50
|
200 | 28.50 | 28.50 | 28.50 | 0 | 0 | -0.0 |
07/03/2023 |
28.50
|
200 | 28.20 | 28.50 | 28.50 | 0 | 0 | -0.0 |
06/03/2023 |
28.20
|
200 | 28 | 28.20 | 28.20 | 0 | 0 | -0.0 |
03/03/2023 |
28
|
300 | 27.80 | 28 | 27.80 | 0 | 0 | -0.0 |
02/03/2023 |
27.80
|
200 | 27.50 | 27.80 | 27.80 | 0 | 0 | -0.0 |
01/03/2023 |
27.50
|
200 | 27.50 | 27.50 | 27.50 | 0 | 0 | -0.0 |
28/02/2023 |
27.50
|
200 | 27.30 | 27.50 | 27.50 | 0 | 0 | -0.0 |
27/02/2023 |
27.30
|
900 | 27.40 | 27.40 | 27.30 | 0 | 0 | -0.0 |
24/02/2023 |
27.40
|
300 | 27.40 | 27.40 | 27.40 | 0 | 0 | -0.0 |
23/02/2023 |
27.40
|
300 | 27.50 | 27.50 | 27.40 | 0 | 0 | -0.0 |
22/02/2023 |
27.50
|
400 | 27.50 | 27.50 | 27.50 | 0 | 0 | -0.0 |
21/02/2023 |
27.50
|
200 | 28.95 | 28.95 | 27.50 | 0 | 0 | -0.0 |
20/02/2023 |
28.95
|
100 | 27.10 | 28.95 | 28.95 | 0 | 0 | -0.0 |
17/02/2023 |
27.10
|
200 | 27.10 | 27.10 | 27.10 | 0 | 0 | -0.0 |
16/02/2023 |
27.10
|
200 | 27.20 | 27.20 | 27.10 | 0 | 0 | -0.0 |
15/02/2023 |
27.20
|
300 | 27.40 | 27.40 | 27.20 | 0 | 0 | -0.0 |
14/02/2023 |
27.40
|
200 | 27.50 | 27.50 | 27.40 | 0 | 0 | -0.0 |