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 | -2.57% | 4,000 | 0 | 0 |
28
34.80
30.30
|
2 tháng
(2024-07-22) |
-6.20 | -16.99% | 5,300 | 100 | 0.0 |
28
36.50
30.30
|
3 tháng
(2024-06-20) |
-0.40 | -1.30% | 15,800 | 2,300 | 0.1 |
28
40.52
30.30
|
6 tháng
(2024-03-22) |
1.96 | 6.92% | 186,500 | 8,600 | 0.3 |
27.39
40.52
30.30
|
12 tháng
(2023-09-25) |
3.28 | 12.16% | 249,800 | 12,000 | 0.4 |
26.83
40.52
30.30
|
24 tháng
(2022-09-29) |
-6.16 | -16.91% | 524,758 | 48,100 | 1.6 |
26.05
42.03
30.30
|
36 tháng
(2021-10-04) |
-0.08 | -0.26% | 1,025,755 | -12,504 | -1.2 |
26.05
46.43
30.30
|
60 tháng
(2019-10-15) |
14.78 | 95.19% | 1,447,950 | 30,026 | 0.0 |
15.37
46.43
30.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
21/03/2023 |
30.81
|
800 | 29.28 | 30.81 | 30.72 | 0 | 0 | 0 |
20/03/2023 |
29.28
|
5,900 | 29.28 | 30.99 | 28.74 | 3,200 | 0 | 0.1 |
17/03/2023 |
29.28
|
800 | 28.74 | 30.36 | 28.74 | 500 | 0 | 0.0 |
16/03/2023 |
28.74
|
1,048 | 28.47 | 28.74 | 28.74 | 0 | 0 | 0 |
15/03/2023 |
28.47
|
200 | 28.74 | 28.74 | 28.47 | 0 | 0 | 0 |
14/03/2023 |
28.74
|
6,154 | 28.56 | 32.24 | 27.84 | 0 | 0 | 0 |
13/03/2023 |
28.56
|
0 | 28.56 | 28.56 | 28.56 | 0 | 0 | 0 |
10/03/2023 |
28.56
|
1,200 | 28.56 | 28.56 | 28.56 | 0 | 0 | 0 |
09/03/2023 |
28.56
|
300 | 28.56 | 28.56 | 28.56 | 0 | 0 | 0 |
08/03/2023 |
28.56
|
0 | 28.56 | 28.56 | 28.56 | 0 | 0 | 0 |
07/03/2023 |
28.56
|
300 | 28.65 | 28.65 | 28.56 | 300 | 0 | 0.0 |
06/03/2023 |
28.65
|
500 | 28.74 | 28.74 | 28.65 | 0 | 0 | 0 |
03/03/2023 |
28.74
|
100 | 28.74 | 28.74 | 28.74 | 0 | 0 | 0 |
02/03/2023 |
28.74
|
500 | 28.74 | 28.74 | 28.56 | 300 | 0 | 0.0 |
01/03/2023 |
28.74
|
0 | 28.74 | 28.74 | 28.74 | 0 | 0 | 0 |
28/02/2023 |
28.74
|
400 | 28.74 | 28.74 | 28.74 | 400 | 0 | 0.0 |
27/02/2023 |
28.74
|
100 | 28.83 | 28.83 | 28.74 | 100 | 0 | 0.0 |
24/02/2023 |
28.83
|
0 | 28.83 | 28.83 | 28.83 | 0 | 0 | 0 |
23/02/2023 |
28.83
|
100 | 29.01 | 29.01 | 28.83 | 0 | 0 | 0 |
22/02/2023 |
29.01
|
600 | 29.01 | 29.01 | 28.74 | 500 | 0 | 0.0 |
21/02/2023 |
29.01
|
1,900 | 28.20 | 31.88 | 28.74 | 700 | 0 | 0.0 |
20/02/2023 |
28.20
|
100 | 30.09 | 30.09 | 28.20 | 0 | 100 | -0.0 |
16/02/2023 |
30.09
|
600 | 30.00 | 30.09 | 30.09 | 500 | 0 | 0.0 |
15/02/2023 |
30.00
|
1,900 | 30.36 | 30.36 | 30.00 | 1,000 | 0 | 0.0 |
14/02/2023 |
30.36
|
1,900 | 31.35 | 31.35 | 30.00 | 1,400 | 0 | 0.0 |
13/02/2023 |
31.35
|
4,200 | 31.43 | 31.43 | 31.08 | 4,100 | 0 | 0.1 |
10/02/2023 |
31.43
|
0 | 31.43 | 31.43 | 31.43 | 0 | 0 | 0 |
09/02/2023 |
31.43
|
2,100 | 28.74 | 31.79 | 31.43 | 0 | 0 | 0 |
08/02/2023 |
28.74
|
0 | 28.74 | 28.74 | 28.74 | 0 | 0 | 0 |
07/02/2023 |
28.74
|
0 | 28.74 | 28.74 | 28.74 | 0 | 0 | 0 |
06/02/2023 |
28.74
|
0 | 28.74 | 28.74 | 28.74 | 0 | 0 | 0 |
03/02/2023 |
28.74
|
0 | 28.74 | 28.74 | 28.74 | 0 | 0 | 0 |
02/02/2023 |
28.74
|
100 | 33.32 | 33.32 | 28.74 | 0 | 100 | -0.0 |
01/02/2023 |
33.32
|
100 | 29.01 | 33.32 | 33.32 | 0 | 0 | 0 |
31/01/2023 |
29.01
|
100 | 34.04 | 34.04 | 29.01 | 0 | 100 | -0.0 |
30/01/2023 |
34.04
|
1,600 | 39.52 | 39.52 | 34.04 | 1,000 | 100 | 0.0 |
27/01/2023 |
39.52
|
1,300 | 41.13 | 41.13 | 39.52 | 1,300 | 0 | 0.1 |
19/01/2023 |
41.13
|
100 | 35.84 | 41.13 | 41.13 | 0 | 0 | 0 |
18/01/2023 |
35.84
|
100 | 32.33 | 35.84 | 35.84 | 0 | 0 | 0 |
17/01/2023 |
32.33
|
0 | 32.33 | 32.33 | 32.33 | 0 | 0 | 0 |
16/01/2023 |
32.33
|
0 | 32.33 | 32.33 | 32.33 | 0 | 0 | 0 |
13/01/2023 |
32.33
|
0 | 32.33 | 32.33 | 32.33 | 0 | 0 | 0 |
12/01/2023 |
32.33
|
0 | 32.33 | 32.33 | 32.33 | 0 | 0 | 0 |
11/01/2023 |
32.33
|
100 | 33.59 | 33.59 | 32.33 | 0 | 0 | 0 |
10/01/2023 |
33.59
|
0 | 33.59 | 33.59 | 33.59 | 0 | 0 | 0 |
09/01/2023 |
33.59
|
0 | 37.18 | 33.59 | 37.18 | 0 | 0 | 0 |
06/01/2023 |
37.18
|
400 | 32.33 | 37.18 | 32.33 | 0 | 0 | 0 |
05/01/2023 |
32.33
|
500 | 32.33 | 32.33 | 32.33 | 0 | 0 | 0 |
04/01/2023 |
32.33
|
4 | 32.33 | 32.33 | 32.33 | 0 | 0 | 0 |
03/01/2023 |
32.33
|
125 | 32.33 | 32.33 | 32.33 | 0 | 0 | 0 |
30/12/2022 |
32.33
|
0 | 32.33 | 32.33 | 32.33 | 0 | 0 | 0 |
29/12/2022 |
32.33
|
0 | 32.33 | 32.33 | 32.33 | 0 | 0 | 0 |
28/12/2022 |
32.33
|
0 | 32.33 | 32.33 | 32.33 | 0 | 0 | 0 |
27/12/2022 |
32.33
|
0 | 32.33 | 32.33 | 32.33 | 0 | 0 | 0 |
26/12/2022 |
32.33
|
1 | 32.33 | 32.33 | 32.33 | 0 | 0 | 0 |
23/12/2022 |
32.33
|
500 | 34.58 | 34.58 | 32.33 | 500 | 0 | 0.0 |
22/12/2022 |
34.58
|
0 | 34.58 | 34.58 | 34.58 | 0 | 0 | 0 |
21/12/2022 |
34.58
|
0 | 34.58 | 34.58 | 34.58 | 0 | 0 | 0 |
20/12/2022 |
34.58
|
0 | 34.58 | 34.58 | 34.58 | 0 | 0 | 0 |
19/12/2022 |
34.58
|
0 | 34.58 | 34.58 | 34.58 | 0 | 0 | 0 |
16/12/2022 |
34.58
|
100 | 33.23 | 34.58 | 34.58 | 0 | 0 | 0 |
15/12/2022 |
33.23
|
6 | 33.23 | 33.23 | 33.23 | 0 | 0 | 0 |
14/12/2022 |
33.23
|
0 | 33.23 | 33.23 | 33.23 | 0 | 0 | 0 |
13/12/2022 |
33.23
|
0 | 33.23 | 33.23 | 33.23 | 0 | 0 | 0 |
12/12/2022 |
33.23
|
0 | 33.23 | 33.23 | 33.23 | 0 | 0 | 0 |
09/12/2022 |
33.23
|
0 | 33.23 | 33.23 | 33.23 | 0 | 0 | 0 |
08/12/2022 |
33.23
|
100 | 32.33 | 33.23 | 33.23 | 0 | 0 | 0 |
07/12/2022 |
32.33
|
0 | 32.33 | 32.33 | 32.33 | 0 | 0 | 0 |
06/12/2022 |
32.33
|
0 | 32.33 | 32.33 | 32.33 | 0 | 0 | 0 |
05/12/2022 |
32.33
|
2,000 | 30.99 | 35.48 | 30.99 | 0 | 0 | 0 |
02/12/2022 |
30.99
|
200 | 33.86 | 33.86 | 30.99 | 0 | 0 | 0 |
01/12/2022 |
33.86
|
536 | 31.79 | 33.86 | 30.72 | 0 | 0 | 0 |
30/11/2022 |
31.79
|
0 | 30.54 | 31.79 | 30.54 | 0 | 0 | 0 |
29/11/2022 |
30.54
|
1,300 | 34.04 | 39.07 | 30.54 | 0 | 0 | 0 |
28/11/2022 |
34.04
|
100 | 29.64 | 34.04 | 34.04 | 0 | 0 | 0 |
25/11/2022 |
29.64
|
1,500 | 29.64 | 29.64 | 29.64 | 500 | 0 | 0.0 |
24/11/2022 |
29.64
|
2,200 | 30.63 | 30.63 | 29.64 | 1,200 | 0 | 0.0 |
23/11/2022 |
30.63
|
700 | 35.84 | 35.84 | 30.63 | 0 | 0 | 0 |
22/11/2022 |
35.84
|
0 | 35.84 | 35.84 | 35.84 | 0 | 0 | 0 |
21/11/2022 |
35.84
|
0 | 35.84 | 35.84 | 35.84 | 0 | 0 | 0 |
18/11/2022 |
35.84
|
0 | 35.84 | 35.84 | 35.84 | 0 | 0 | 0 |
17/11/2022 |
35.84
|
0 | 35.84 | 35.84 | 35.84 | 0 | 0 | 0 |
16/11/2022 |
35.84
|
0 | 35.84 | 35.84 | 35.84 | 0 | 0 | 0 |
15/11/2022 |
35.84
|
100 | 32.33 | 35.84 | 35.84 | 0 | 0 | 0 |
14/11/2022 |
32.33
|
400 | 31.43 | 35.84 | 29.64 | 100 | 0 | 0.0 |
11/11/2022 |
31.43
|
100 | 35.84 | 35.84 | 31.43 | 0 | 0 | 0 |
10/11/2022 |
35.84
|
0 | 35.84 | 35.84 | 35.84 | 0 | 0 | 0 |
09/11/2022 |
35.84
|
100 | 33.95 | 35.84 | 35.84 | 0 | 0 | 0 |
08/11/2022 |
33.95
|
2,000 | 34.94 | 35.84 | 31.43 | 1,800 | 0 | 0.1 |
07/11/2022 |
34.94
|
0 | 34.94 | 34.94 | 34.94 | 0 | 0 | 0 |
04/11/2022 |
34.94
|
100 | 33.86 | 34.94 | 34.94 | 0 | 0 | 0 |
03/11/2022 |
33.86
|
1,500 | 33.23 | 33.86 | 31.52 | 200 | 0 | 0.0 |
02/11/2022 |
33.23
|
100 | 33.23 | 33.23 | 33.23 | 0 | 0 | 0 |
01/11/2022 |
33.23
|
100 | 34.49 | 34.49 | 33.23 | 0 | 0 | 0 |
31/10/2022 |
34.49
|
0 | 34.13 | 34.49 | 34.13 | 0 | 0 | 0 |
28/10/2022 |
34.13
|
1,300 | 36.64 | 36.64 | 34.04 | 100 | 0 | 0.0 |
27/10/2022 |
36.64
|
0 | 36.64 | 36.64 | 36.64 | 0 | 0 | 0 |
26/10/2022 |
36.64
|
0 | 36.64 | 36.64 | 36.64 | 0 | 0 | 0 |
25/10/2022 |
36.64
|
0 | 34.13 | 36.64 | 34.13 | 0 | 0 | 0 |
24/10/2022 |
34.13
|
201 | 34.13 | 39.07 | 34.13 | 100 | 0 | 0.0 |