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) |
-6.60 | -18.18% | 1,881,000 | 100,800 | 2.7 |
29.70
36.30
29.70
|
2 tháng
(2024-07-22) |
-9.60 | -24.43% | 3,085,000 | -7,000 | -1.2 |
29.70
42
29.70
|
3 tháng
(2024-06-20) |
-5.10 | -14.66% | 4,404,200 | -41,900 | -2.4 |
29.70
42
29.70
|
6 tháng
(2024-03-22) |
-1.30 | -4.19% | 31,512,100 | 513,000 | 13.8 |
28.40
42
29.70
|
12 tháng
(2023-09-25) |
-5.30 | -15.14% | 97,493,400 | 594,162 | 16.0 |
28.40
42
29.70
|
24 tháng
(2022-09-29) |
2.20 | 8% | 139,377,864 | 592,958 | 16.0 |
20.15
44.25
29.70
|
36 tháng
(2021-10-04) |
8.26 | 38.53% | 228,712,138 | 530,048 | 13.3 |
20.15
44.25
29.70
|
60 tháng
(2019-10-15) |
20.72 | 230.72% | 356,561,235 | 672,548 | 15.1 |
8
44.25
29.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
07/07/2023 |
42.58
|
20,600 | 42.58 | 42.67 | 42.50 | 900 | 0 | 0.0 |
06/07/2023 |
42.58
|
53,500 | 41.67 | 42.58 | 42.17 | 1,900 | 0 | 0.1 |
05/07/2023 |
41.67
|
46,800 | 42.83 | 42.92 | 38.50 | 200 | 0 | 0.0 |
04/07/2023 |
42.83
|
441,840 | 44.25 | 44.42 | 42.83 | 100 | 0 | 0.0 |
03/07/2023 |
44.25
|
255,100 | 42.50 | 44.25 | 43.08 | 1,500 | 0 | 0.1 |
30/06/2023 |
42.50
|
445,400 | 39.75 | 42.50 | 39.75 | 0 | 0 | 0 |
29/06/2023 |
39.75
|
691,300 | 36.42 | 39.75 | 36.42 | 0 | 0 | 0 |
28/06/2023 |
36.42
|
841,705 | 33.17 | 36.42 | 33.17 | 0 | 0 | 0 |
27/06/2023 |
33.17
|
498,010 | 33 | 33.42 | 33.08 | 0 | 0 | 0 |
26/06/2023 |
33
|
712,730 | 33.08 | 33.17 | 33 | 0 | 0 | 0 |
23/06/2023 |
33.08
|
411,200 | 33.42 | 33.50 | 33.08 | 0 | 0 | 0 |
22/06/2023 |
33.42
|
2,800 | 33.50 | 33.58 | 33.42 | 0 | 0 | 0 |
21/06/2023 |
33.50
|
117,400 | 33.50 | 33.58 | 33.42 | 0 | 0 | 0 |
20/06/2023 |
33.50
|
703,700 | 33.42 | 33.58 | 33.33 | 0 | 0 | 0 |
19/06/2023 |
33.42
|
375,400 | 33.58 | 33.67 | 33.42 | 0 | 0 | 0 |
16/06/2023 |
33.58
|
1,493,400 | 33.50 | 33.58 | 33 | 0 | 0 | 0 |
15/06/2023 |
33.50
|
1,135,700 | 33.33 | 33.50 | 33 | 0 | 0 | 0 |
14/06/2023 |
33.33
|
294,600 | 33.75 | 33.83 | 33 | 0 | 0 | 0 |
13/06/2023 |
33.75
|
512,705 | 33.75 | 33.92 | 33.58 | 0 | 0 | 0 |
12/06/2023 |
33.75
|
289,200 | 32.83 | 33.92 | 33.67 | 0 | 0 | 0 |
09/06/2023 |
32.83
|
133,800 | 32.67 | 32.83 | 32.58 | 0 | 0 | 0 |
08/06/2023 |
32.67
|
75,900 | 32.58 | 32.92 | 32.58 | 0 | 0 | 0 |
07/06/2023 |
32.58
|
123,000 | 32.67 | 32.83 | 32.58 | 0 | 0 | 0 |
06/06/2023 |
32.67
|
94,100 | 32.67 | 32.83 | 32.58 | 0 | 0 | 0 |
05/06/2023 |
32.67
|
118,530 | 32.50 | 32.75 | 32.50 | 0 | 0 | 0 |
02/06/2023 |
32.50
|
74,984 | 31.92 | 32.50 | 31.75 | 0 | 0 | 0 |
01/06/2023 |
31.92
|
81,000 | 31.92 | 32.08 | 30.83 | 0 | 0 | 0 |
31/05/2023 |
31.92
|
313,200 | 31.67 | 31.92 | 31.50 | 0 | 0 | 0 |
30/05/2023 |
31.67
|
588,650 | 31.67 | 31.92 | 31.58 | 0 | 0 | 0 |
29/05/2023 |
31.67
|
106,544 | 31.50 | 31.92 | 31.50 | 0 | 0 | 0 |
26/05/2023 |
31.50
|
132,400 | 31.67 | 31.67 | 31.42 | 0 | 0 | 0 |
25/05/2023 |
31.67
|
263,400 | 31.83 | 31.83 | 31.58 | 0 | 0 | 0 |
24/05/2023 |
31.83
|
189,200 | 31.50 | 31.83 | 31.50 | 0 | 0 | 0 |
23/05/2023 |
31.50
|
121,800 | 31.50 | 31.58 | 31.50 | 0 | 0 | 0 |
22/05/2023 |
31.50
|
244,519 | 31.67 | 31.67 | 31.50 | 0 | 0 | 0 |
19/05/2023 |
31.67
|
24,230 | 31.75 | 31.92 | 31.67 | 0 | 0 | 0 |
18/05/2023 |
31.75
|
152,800 | 31.58 | 31.92 | 31.67 | 0 | 0 | 0 |
17/05/2023 |
31.58
|
226,500 | 31.75 | 31.75 | 31.50 | 0 | 0 | 0 |
16/05/2023 |
31.75
|
215,200 | 31.83 | 31.83 | 31.67 | 0 | 0 | 0 |
15/05/2023 |
31.83
|
73,100 | 31.67 | 31.83 | 31.67 | 0 | 0 | 0 |
12/05/2023 |
31.67
|
177,400 | 31.83 | 31.92 | 31.67 | 0 | 0 | 0 |
11/05/2023 |
31.83
|
104,200 | 31.92 | 31.92 | 31.67 | 0 | 0 | 0 |
10/05/2023 |
31.92
|
112,002 | 31.92 | 32 | 31.67 | 0 | 0 | 0 |
09/05/2023 |
31.92
|
624,880 | 31.83 | 31.92 | 31.67 | 0 | 0 | 0 |
08/05/2023 |
31.83
|
374,200 | 31.75 | 31.92 | 31.75 | 0 | 0 | 0 |
05/05/2023 |
31.75
|
709,905 | 31.75 | 31.92 | 31.75 | 0 | 0 | 0 |
04/05/2023 |
31.75
|
219,503 | 31.67 | 31.75 | 31.58 | 0 | 0 | 0 |
28/04/2023 |
31.67
|
142,625 | 31.50 | 31.67 | 31.08 | 0 | 0 | 0 |
27/04/2023 |
31.50
|
95,700 | 31.25 | 31.67 | 31.42 | 0 | 0 | 0 |
26/04/2023 |
31.25
|
219,262 | 31.50 | 31.58 | 31.25 | 0 | 0 | 0 |
25/04/2023 |
31.50
|
326,800 | 31.33 | 31.50 | 31.25 | 0 | 0 | 0 |
24/04/2023 |
31.33
|
8,707 | 31.25 | 31.33 | 31.17 | 0 | 0 | 0 |
21/04/2023 |
31.25
|
171,001 | 31.25 | 31.33 | 31.08 | 0 | 0 | 0 |
20/04/2023 |
31.25
|
632,170 | 30.92 | 31.25 | 31 | 0 | 0 | 0 |
19/04/2023 |
30.92
|
494,120 | 30.33 | 30.92 | 30.33 | 0 | 0 | 0 |
18/04/2023 |
30.33
|
109,200 | 30 | 30.33 | 29.92 | 0 | 0 | 0 |
17/04/2023 |
30
|
85,407 | 29.83 | 30 | 29.75 | 0 | 0 | 0 |
14/04/2023 |
29.83
|
92,100 | 29.92 | 29.92 | 29.75 | 0 | 0 | 0 |
13/04/2023 |
29.92
|
137,000 | 29.75 | 29.92 | 29.67 | 0 | 0 | 0 |
12/04/2023 |
29.75
|
212,652 | 29.75 | 29.92 | 29.75 | 0 | 0 | 0 |
11/04/2023 |
29.75
|
148,610 | 30 | 30.08 | 29.75 | 0 | 0 | 0 |
10/04/2023 |
30
|
135,140 | 30.25 | 30.33 | 30 | 0 | 0 | 0 |
07/04/2023 |
30.25
|
98,000 | 30.50 | 30.58 | 30.17 | 0 | 0 | 0 |
06/04/2023 |
30.50
|
150,100 | 30.67 | 30.67 | 30.42 | 0 | 0 | 0 |
05/04/2023 |
30.67
|
114,100 | 30.33 | 30.67 | 30.33 | 0 | 0 | 0 |
04/04/2023 |
30.33
|
89,022 | 30.33 | 30.42 | 30.17 | 0 | 22 | -0.0 |
03/04/2023 |
30.33
|
77,240 | 30.33 | 30.75 | 30.17 | 0 | 0 | 0 |
31/03/2023 |
30.33
|
158,660 | 30.17 | 30.33 | 29.08 | 0 | 0 | 0 |
30/03/2023 |
30.17
|
115,275 | 30.33 | 30.50 | 30 | 0 | 0 | 0 |
29/03/2023 |
30.33
|
54,400 | 30.17 | 30.33 | 30.08 | 0 | 0 | 0 |
28/03/2023 |
30.17
|
77,631 | 30.25 | 30.33 | 30 | 0 | 0 | 0 |
27/03/2023 |
30.25
|
120,260 | 30.33 | 30.33 | 30 | 0 | 0 | 0 |
24/03/2023 |
30.33
|
129,216 | 29.92 | 30.75 | 29.58 | 0 | 0 | 0 |
23/03/2023 |
29.92
|
128,190 | 29.75 | 30.17 | 29.75 | 0 | 0 | 0 |
22/03/2023 |
29.75
|
103,000 | 29.42 | 29.75 | 29.42 | 0 | 0 | 0 |
21/03/2023 |
29.42
|
150,170 | 28.92 | 29.42 | 28.83 | 0 | 0 | 0 |
20/03/2023 |
28.92
|
172,022 | 28.83 | 28.92 | 28.67 | 0 | 0 | 0 |
17/03/2023 |
28.83
|
226,465 | 28.50 | 28.92 | 28.50 | 0 | 0 | 0 |
16/03/2023 |
28.50
|
181,200 | 28.75 | 28.92 | 28.50 | 0 | 0 | 0 |
15/03/2023 |
28.75
|
66,380 | 28.75 | 28.92 | 25.92 | 0 | 0 | 0 |
14/03/2023 |
28.75
|
29,900 | 28.75 | 28.92 | 28.50 | 0 | 0 | 0 |
13/03/2023 |
28.75
|
185,103 | 29 | 29.25 | 28.75 | 0 | 0 | 0 |
10/03/2023 |
29
|
70,329 | 28.83 | 29 | 28.67 | 0 | 0 | 0 |
09/03/2023 |
28.83
|
306,224 | 28.83 | 29 | 27.75 | 0 | 0 | 0 |
08/03/2023 |
28.83
|
286,800 | 28.50 | 28.83 | 28.42 | 0 | 0 | 0 |
07/03/2023 |
28.50
|
284,071 | 27.75 | 28.58 | 27.75 | 0 | 0 | 0 |
06/03/2023 |
27.75
|
123,720 | 27.33 | 27.75 | 27.33 | 0 | 0 | 0 |
03/03/2023 |
27.33
|
10,400 | 27.08 | 27.33 | 26.92 | 0 | 0 | 0 |
02/03/2023 |
27.08
|
41,100 | 26.83 | 27.08 | 26.75 | 0 | 0 | 0 |
01/03/2023 |
26.83
|
203,801 | 26.67 | 26.92 | 26.58 | 0 | 0 | 0 |
28/02/2023 |
26.67
|
20,410 | 26.83 | 27 | 26.67 | 0 | 0 | 0 |
27/02/2023 |
26.83
|
101,506 | 26.75 | 26.83 | 26.58 | 0 | 0 | 0 |
24/02/2023 |
26.75
|
180,400 | 26.75 | 26.75 | 26.25 | 0 | 0 | 0 |
23/02/2023 |
26.75
|
34,600 | 26.75 | 26.92 | 26.08 | 0 | 0 | 0 |
22/02/2023 |
26.75
|
96,500 | 26.67 | 26.83 | 26.67 | 0 | 0 | 0 |
21/02/2023 |
26.67
|
47,400 | 26.08 | 26.67 | 26.08 | 0 | 0 | 0 |
20/02/2023 |
26.08
|
132,750 | 25.92 | 26.08 | 25.75 | 0 | 0 | 0 |
17/02/2023 |
25.92
|
64,600 | 25.83 | 25.92 | 25.83 | 0 | 0 | 0 |
16/02/2023 |
25.83
|
89,800 | 25.67 | 25.83 | 25.50 | 0 | 0 | 0 |
15/02/2023 |
25.67
|
77,300 | 25.67 | 25.83 | 25.17 | 0 | 0 | 0 |