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) |
0.80 | 3.08% | 533,000 | -41,124 | -1.1 |
26
26.80
26.80
|
2 tháng
(2024-07-22) |
0.10 | 0.37% | 1,225,000 | -39,924 | -1.1 |
25.80
28
26.80
|
3 tháng
(2024-06-20) |
1.60 | 6.35% | 1,910,100 | -39,024 | -1.0 |
24.90
28
26.80
|
6 tháng
(2024-03-22) |
-1.90 | -6.62% | 4,251,200 | -7,500 | -0.2 |
24.90
29
26.80
|
12 tháng
(2023-09-25) |
0.60 | 2.29% | 8,208,200 | -198,000 | -5.0 |
24.30
31
26.80
|
24 tháng
(2022-09-29) |
-11.76 | -30.50% | 13,439,781 | -264,600 | -6.7 |
18.42
39.61
26.80
|
36 tháng
(2021-10-04) |
-5.72 | -17.58% | 34,315,489 | -724,900 | -27.9 |
18.42
52.76
26.80
|
60 tháng
(2019-10-15) |
17.05 | 174.76% | 83,846,254 | -910,490 | -32.7 |
9.37
52.76
26.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
07/07/2023 |
30.20
|
33,100 | 30.20 | 30.50 | 30 | 0 | 0 | 0 |
06/07/2023 |
30.20
|
20,800 | 30.50 | 30.80 | 30 | 0 | 0 | 0 |
05/07/2023 |
30.50
|
23,700 | 30.10 | 31.10 | 30.30 | 0 | 0 | 0 |
04/07/2023 |
30.10
|
10,200 | 30 | 30.10 | 29.90 | 0 | 0 | 0 |
03/07/2023 |
30
|
28,000 | 30 | 30.90 | 30 | 0 | 0 | 0 |
30/06/2023 |
30
|
39,300 | 30 | 30.50 | 29.50 | 0 | 0 | 0 |
29/06/2023 |
30
|
33,100 | 30 | 30.80 | 29.80 | 0 | 0 | 0 |
28/06/2023 |
30
|
13,200 | 30 | 31 | 29.70 | 0 | 0 | 0 |
27/06/2023 |
30
|
19,700 | 31.10 | 31.40 | 30 | 0 | 0 | 0 |
26/06/2023 |
31.10
|
46,300 | 33.60 | 33.60 | 31 | 0 | 0 | 0 |
23/06/2023 |
33.60
|
12,200 | 34.70 | 34.70 | 33.30 | 0 | 0 | 0 |
22/06/2023 |
34.70
|
1,900 | 34 | 34.90 | 34 | 0 | 0 | 0 |
21/06/2023 |
34
|
19,400 | 33.70 | 35 | 33.70 | 0 | 0 | 0 |
20/06/2023 |
33.70
|
6,300 | 33.90 | 33.90 | 33.70 | 0 | 0 | 0 |
19/06/2023 |
33.90
|
7,001 | 34 | 34.90 | 33.30 | 0 | 0 | 0 |
16/06/2023 |
34
|
9,400 | 34 | 34.90 | 33.40 | 0 | 0 | 0 |
15/06/2023 |
34
|
8,100 | 34.50 | 35 | 33.50 | 0 | 0 | 0 |
14/06/2023 |
34.50
|
14,400 | 35.60 | 35.60 | 34 | 0 | 0 | 0 |
13/06/2023 |
35.60
|
8,801 | 35.60 | 36 | 35 | 0 | 0 | 0 |
12/06/2023 |
35.60
|
12,900 | 35.80 | 36.30 | 35.30 | 0 | 0 | 0 |
09/06/2023 |
35.80
|
0 | 35.80 | 35.80 | 35.80 | 0 | 0 | 0 |
08/06/2023 |
35.80
|
12,000 | 36.20 | 36.20 | 35.80 | 0 | 0 | 0 |
07/06/2023 |
36.20
|
22,503 | 36.40 | 40 | 36 | 0 | 0 | 0 |
06/06/2023 |
36.40
|
1,710 | 36.20 | 36.50 | 36 | 0 | 0 | 0 |
05/06/2023 |
36.20
|
12,400 | 36.60 | 36.70 | 36 | 0 | 0 | 0 |
02/06/2023 |
36.60
|
9,905 | 36.30 | 36.60 | 36.30 | 2,100 | 0 | 0.1 |
01/06/2023 |
36.30
|
2,900 | 36.50 | 36.50 | 36.20 | 0 | 0 | 0 |
31/05/2023 |
36.50
|
4,400 | 36.10 | 36.50 | 36.20 | 0 | 0 | 0 |
30/05/2023 |
36.10
|
7,800 | 36.50 | 36.50 | 35.90 | 0 | 0 | 0 |
29/05/2023 |
36.50
|
17,117 | 36.30 | 37 | 36.30 | 0 | 0 | 0 |
26/05/2023 |
36.30
|
8,600 | 36 | 36.50 | 36.20 | 0 | 0 | 0 |
25/05/2023 |
36
|
23,015 | 36.60 | 36.90 | 36 | 0 | 0 | 0 |
24/05/2023 |
36.60
|
20,500 | 36.40 | 37.50 | 36.50 | 0 | 0 | 0 |
23/05/2023 |
36.40
|
11,003 | 36.40 | 36.70 | 36.20 | 0 | 0 | 0 |
22/05/2023 |
36.40
|
6,200 | 36 | 36.40 | 35.90 | 0 | 0 | 0 |
19/05/2023 |
36
|
14,200 | 36.20 | 36.20 | 35.90 | 0 | 0 | 0 |
18/05/2023 |
36.20
|
600 | 35.60 | 36.50 | 35.30 | 0 | 0 | 0 |
17/05/2023 |
35.60
|
6,100 | 36.70 | 36.70 | 35.30 | 0 | 0 | 0 |
16/05/2023 |
36.70
|
25,600 | 36.60 | 36.70 | 36 | 0 | 0 | 0 |
15/05/2023 |
36.60
|
19,900 | 36.60 | 36.60 | 35.10 | 0 | 0 | 0 |
12/05/2023 |
36.60
|
16,100 | 37 | 37 | 36.40 | 0 | 0 | 0 |
11/05/2023 |
37
|
11,500 | 36.90 | 37 | 36.60 | 0 | 0 | 0 |
10/05/2023 |
36.90
|
4,400 | 36.50 | 37 | 35.80 | 0 | 0 | 0 |
09/05/2023 |
36.50
|
12,103 | 37.20 | 37.20 | 36.50 | 0 | 0 | 0 |
08/05/2023 |
37.20
|
26,400 | 36.80 | 37.20 | 36.50 | 0 | 0 | 0 |
05/05/2023 |
36.80
|
15,900 | 36.40 | 37 | 36.40 | 0 | 0 | 0 |
04/05/2023 |
36.40
|
34,100 | 35.60 | 37.20 | 35.80 | 0 | 0 | 0 |
28/04/2023 |
35.60
|
34,805 | 34.50 | 37 | 34 | 0 | 0 | 0 |
27/04/2023 |
34.50
|
13,000 | 34.80 | 34.80 | 33.60 | 0 | 0 | 0 |
26/04/2023 |
34.80
|
7,700 | 34.70 | 35 | 34 | 0 | 0 | 0 |
25/04/2023 |
34.70
|
24,000 | 33.80 | 35.50 | 33 | 0 | 0 | 0 |
24/04/2023 |
33.80
|
15,304 | 33 | 34 | 33 | 0 | 0 | 0 |
21/04/2023 |
33
|
25,500 | 33 | 33.50 | 32.80 | 0 | 0 | 0 |
20/04/2023 |
33
|
16,100 | 32.80 | 33 | 32.60 | 0 | 0 | 0 |
19/04/2023 |
32.80
|
17,304 | 33.20 | 33.40 | 32.60 | 0 | 0 | 0 |
18/04/2023 |
33.20
|
21,800 | 31.50 | 33.20 | 31 | 0 | 0 | 0 |
17/04/2023 |
31.50
|
6,800 | 31 | 31.50 | 30.70 | 0 | 0 | 0 |
14/04/2023 |
31
|
43,003 | 31 | 31.50 | 30.40 | 0 | 0 | 0 |
13/04/2023 |
31
|
14,709 | 31 | 31.20 | 30.60 | 0 | 0 | 0 |
12/04/2023 |
31
|
20,304 | 31 | 31.70 | 31 | 0 | 0 | 0 |
11/04/2023 |
31
|
16,000 | 30.90 | 31.50 | 30 | 0 | 0 | 0 |
10/04/2023 |
30.90
|
74,100 | 28.90 | 31.50 | 29 | 0 | 0 | 0 |
07/04/2023 |
28.90
|
25,600 | 28.30 | 29 | 28 | 0 | 0 | 0 |
06/04/2023 |
28.30
|
43,100 | 28 | 29 | 28 | 0 | 0 | 0 |
05/04/2023 |
28
|
28,654 | 27.80 | 28 | 27.10 | 0 | 0 | 0 |
04/04/2023 |
27.80
|
14,738 | 28.50 | 28.50 | 27.80 | 0 | 0 | 0 |
03/04/2023 |
28.50
|
32,603 | 27.20 | 28.50 | 26.50 | 0 | 0 | 0 |
31/03/2023 |
27.20
|
500 | 27.40 | 27.40 | 26.70 | 0 | 0 | 0 |
30/03/2023 |
27.40
|
8,600 | 27.10 | 27.50 | 26.20 | 0 | 0 | 0 |
29/03/2023 |
27.10
|
1,928 | 27.40 | 27.40 | 27 | 0 | 0 | 0 |
28/03/2023 |
27.40
|
2,100 | 27.40 | 27.50 | 26.80 | 0 | 0 | 0 |
27/03/2023 |
27.40
|
5,804 | 27 | 27.40 | 26.80 | 0 | 0 | 0 |
24/03/2023 |
27
|
12,500 | 26.50 | 27 | 26 | 0 | 0 | 0 |
23/03/2023 |
26.50
|
1,400 | 26.60 | 26.60 | 25.60 | 0 | 0 | 0 |
22/03/2023 |
26.60
|
19,200 | 26 | 26.60 | 25.90 | 0 | 0 | 0 |
21/03/2023 |
26
|
9,238 | 25.70 | 26 | 25.60 | 0 | 0 | 0 |
20/03/2023 |
25.70
|
9,600 | 26 | 26 | 25.70 | 0 | 0 | 0 |
17/03/2023 |
26
|
10,800 | 25.90 | 26.60 | 25.80 | 0 | 0 | 0 |
16/03/2023 |
25.90
|
2,900 | 26.50 | 26.50 | 25.90 | 0 | 0 | 0 |
15/03/2023 |
26.50
|
12,100 | 25.90 | 26.70 | 25.90 | 0 | 0 | 0 |
14/03/2023 |
25.90
|
700 | 25.80 | 26 | 25.30 | 0 | 0 | 0 |
13/03/2023 |
25.80
|
1,200 | 25.80 | 26.50 | 25.80 | 0 | 0 | 0 |
10/03/2023 |
25.80
|
10,700 | 26.10 | 26.20 | 25.70 | 0 | 0 | 0 |
09/03/2023 |
26.10
|
6,460 | 26 | 27 | 25.40 | 0 | 0 | 0 |
08/03/2023 |
26
|
5,400 | 24.80 | 26 | 25.50 | 0 | 0 | 0 |
07/03/2023 |
24.80
|
3,100 | 26.40 | 26.40 | 24.80 | 0 | 0 | 0 |
06/03/2023 |
26.40
|
2,000 | 25.50 | 27 | 25.50 | 0 | 0 | 0 |
03/03/2023 |
25.50
|
4,600 | 26.10 | 26.10 | 25.50 | 0 | 0 | 0 |
02/03/2023 |
26.10
|
1,700 | 25.50 | 26.10 | 25.10 | 0 | 0 | 0 |
01/03/2023 |
25.50
|
7,800 | 25.80 | 26 | 23.60 | 0 | 0 | 0 |
28/02/2023 |
25.80
|
3,600 | 25.80 | 25.80 | 25.20 | 0 | 0 | 0 |
27/02/2023 |
25.80
|
8,200 | 26.50 | 26.60 | 25.80 | 0 | 0 | 0 |
24/02/2023 |
26.50
|
2,900 | 27 | 27 | 26 | 0 | 0 | 0 |
23/02/2023 |
27
|
12,700 | 27.60 | 27.60 | 26.60 | 0 | 0 | 0 |
22/02/2023 |
27.60
|
7,200 | 28.10 | 28.10 | 27.50 | 0 | 0 | 0 |
21/02/2023 |
28.10
|
9,400 | 28.20 | 28.20 | 27.70 | 0 | 0 | 0 |
20/02/2023 |
28.20
|
27,600 | 27.80 | 28.90 | 27.80 | 0 | 0 | 0 |
17/02/2023 |
27.80
|
53,200 | 26 | 28.50 | 25 | 0 | 0 | 0 |
16/02/2023 |
26
|
2,800 | 25.80 | 26 | 25.80 | 0 | 0 | 0 |
15/02/2023 |
25.80
|
4,000 | 25.20 | 25.90 | 25.20 | 0 | 0 | 0 |