Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
-0.90 | -3.38% | 395,500 | 1,400 | 0.0 |
25.30
27.50
25.70
|
2 tháng
(2024-07-22) |
-2.20 | -7.89% | 866,500 | 100 | -0.0 |
24.70
28
25.70
|
3 tháng
(2024-06-21) |
-5.80 | -18.41% | 1,706,400 | 43,900 | 1.2 |
24.70
31.50
25.70
|
6 tháng
(2024-03-25) |
-1.50 | -5.51% | 5,061,900 | -983,019 | -34.0 |
24.70
38.80
25.70
|
12 tháng
(2023-09-25) |
-2.80 | -9.82% | 5,762,500 | -872,719 | -30.3 |
22
38.80
25.70
|
24 tháng
(2022-09-30) |
-29.50 | -53.44% | 7,461,795 | -400,449 | -13.1 |
22
55.20
25.70
|
36 tháng
(2021-10-05) |
-59.75 | -69.93% | 9,491,388 | -23,053,228 | -2,522.1 |
22
91.12
25.70
|
60 tháng
(2019-12-09) |
-40.30 | -61.06% | 23,504,675 | -20,762,193 | -2,393.9 |
22
91.12
25.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
03/07/2023 |
30.90
|
2,100 | 30.90 | 30.90 | 30.70 | 0 | 300 | -0.0 |
30/06/2023 |
30.90
|
4,351 | 30.60 | 31 | 30.50 | 0 | 300 | -0.0 |
29/06/2023 |
30.60
|
2,200 | 31 | 31 | 30.60 | 0 | 0 | 0 |
28/06/2023 |
31
|
1,201 | 30.90 | 31 | 31 | 0 | 0 | 0 |
27/06/2023 |
30.90
|
1,400 | 31 | 31 | 30.90 | 0 | 0 | 0 |
26/06/2023 |
31
|
9,200 | 31 | 31 | 30.90 | 0 | 0 | 0 |
23/06/2023 |
31
|
20,239 | 31.90 | 31.90 | 31 | 0 | 0 | 0 |
22/06/2023 |
31.90
|
1,500 | 32 | 32 | 31.90 | 0 | 0 | 0 |
21/06/2023 |
32
|
2,600 | 32 | 32 | 32 | 0 | 0 | 0 |
20/06/2023 |
32
|
0 | 32 | 32 | 32 | 0 | 0 | 0 |
19/06/2023 |
32
|
500 | 32 | 32 | 31.90 | 0 | 0 | 0 |
16/06/2023 |
32
|
1,000 | 32.50 | 32.50 | 32 | 0 | 0 | 0 |
15/06/2023 |
32.50
|
200 | 32 | 32.50 | 32.50 | 0 | 0 | 0 |
14/06/2023 |
32
|
3,400 | 33.20 | 33.20 | 32 | 0 | 0 | 0 |
13/06/2023 |
33.20
|
3,103 | 33 | 33.40 | 33.10 | 0 | 0 | 0 |
12/06/2023 |
33
|
3,800 | 33.10 | 33.50 | 33 | 0 | 0 | 0 |
09/06/2023 |
33.10
|
400 | 33.10 | 33.10 | 33.10 | 0 | 0 | 0 |
08/06/2023 |
33.10
|
0 | 32.70 | 33.10 | 33.10 | 0 | 0 | 0 |
07/06/2023 |
32.70
|
600 | 33 | 33.50 | 32.70 | 0 | 0 | 0 |
06/06/2023 |
33
|
400 | 33 | 34 | 33 | 0 | 0 | 0 |
05/06/2023 |
33
|
100 | 32 | 33 | 33 | 0 | 0 | 0 |
02/06/2023 |
32
|
2,700 | 32 | 32.20 | 32 | 0 | 0 | 0 |
01/06/2023 |
32
|
10,200 | 31.40 | 34.10 | 31.40 | 0 | 300 | -0.0 |
31/05/2023 |
31.40
|
34,900 | 31.30 | 31.50 | 31.30 | 0 | 0 | 0 |
30/05/2023 |
31.30
|
12,300 | 31.30 | 31.70 | 31.30 | 0 | 0 | 0 |
29/05/2023 |
31.30
|
116 | 30.40 | 31.30 | 31.30 | 0 | 0 | 0 |
26/05/2023 |
30.40
|
1,217 | 33.50 | 33.50 | 30.40 | 0 | 0 | 0 |
25/05/2023 |
33.50
|
368 | 32 | 33.50 | 32.10 | 0 | 0 | 0 |
24/05/2023 |
32
|
2,919 | 32.30 | 33.30 | 32 | 200 | 0 | 0.0 |
23/05/2023 |
32.30
|
5,602 | 33.50 | 33.50 | 32.30 | 0 | 0 | 0 |
22/05/2023 |
33.50
|
100 | 33.30 | 33.50 | 33.50 | 0 | 0 | 0 |
19/05/2023 |
33.30
|
2,933 | 35.50 | 35.50 | 33 | 0 | 0 | 0 |
18/05/2023 |
35.50
|
0 | 34.50 | 35.50 | 35.50 | 0 | 0 | 0 |
17/05/2023 |
34.50
|
1,501 | 34 | 36 | 34 | 0 | 0 | 0 |
16/05/2023 |
34
|
101 | 36 | 36 | 34 | 0 | 0 | 0 |
15/05/2023 |
36
|
0 | 36 | 36 | 36 | 0 | 0 | 0 |
12/05/2023 |
36
|
0 | 36 | 36 | 36 | 0 | 0 | 0 |
11/05/2023 |
36
|
0 | 36 | 36 | 36 | 0 | 0 | 0 |
10/05/2023 |
36
|
1 | 36 | 36 | 36 | 0 | 0 | 0 |
09/05/2023 |
36
|
100 | 34 | 36 | 36 | 0 | 0 | 0 |
08/05/2023 |
34
|
0 | 34 | 34 | 34 | 0 | 0 | 0 |
05/05/2023 |
34
|
1,201 | 34 | 34 | 34 | 0 | 0 | 0 |
04/05/2023 |
34
|
503 | 34 | 34 | 34 | 0 | 0 | 0 |
28/04/2023 |
34
|
1,303 | 33.80 | 34 | 33.80 | 0 | 0 | 0 |
27/04/2023 |
33.80
|
200 | 33.90 | 33.90 | 33.80 | 200 | 0 | 0.0 |
26/04/2023 |
33.90
|
200 | 33.60 | 35.90 | 33.90 | 0 | 0 | 0 |
25/04/2023 |
33.60
|
4,251 | 34.80 | 35 | 33.60 | 0 | 0 | 0 |
24/04/2023 |
34.80
|
1,403 | 36 | 36 | 34.80 | 0 | 0 | 0 |
21/04/2023 |
36
|
403 | 36 | 36 | 36 | 0 | 0 | 0 |
20/04/2023 |
36
|
5,520 | 35.50 | 36.10 | 36 | 0 | 0 | 0 |
19/04/2023 |
35.50
|
7,013 | 37.70 | 37.70 | 35.20 | 0 | 0 | 0 |
18/04/2023 |
37.70
|
1,900 | 39.30 | 39.30 | 37.70 | 0 | 77,000 | -3.5 |
17/04/2023 |
39.30
|
7,053 | 38 | 39.40 | 38 | 0 | 0 | 0 |
14/04/2023 |
38
|
405 | 38 | 38 | 38 | 0 | 0 | 0 |
13/04/2023 |
38
|
1,800 | 38.10 | 38.90 | 38 | 0 | 0 | 0 |
12/04/2023 |
38.10
|
15 | 37.50 | 38.10 | 38.10 | 0 | 15 | -0.0 |
11/04/2023 |
37.50
|
5,205 | 39 | 39.40 | 37.50 | 0 | 0 | 0 |
10/04/2023 |
39
|
1,207 | 38.50 | 40.10 | 39 | 0 | 0 | 0 |
07/04/2023 |
38.50
|
37,570 | 38.50 | 39 | 37.70 | 60,000 | 0 | 2.3 |
06/04/2023 |
38.50
|
25,204 | 37 | 38.50 | 37 | 21,000 | 10,000 | 0.4 |
05/04/2023 |
37
|
27,349 | 37.50 | 38 | 36.10 | 26,000 | 10,000 | 0.6 |
04/04/2023 |
37.50
|
16,913 | 36 | 37.50 | 36 | 16,000 | 3,511 | 0.5 |
03/04/2023 |
36
|
610 | 37.50 | 37.50 | 36 | 0 | 4 | -0.0 |
31/03/2023 |
37.50
|
29,700 | 36.10 | 37.50 | 35 | 27,000 | 15,200 | 0.4 |
30/03/2023 |
36.10
|
11,515 | 35.90 | 36.10 | 35 | 10,000 | 6,000 | 0.1 |
29/03/2023 |
35.90
|
12,400 | 35 | 36 | 35.20 | 12,000 | 0 | 0.4 |
28/03/2023 |
35
|
1,900 | 36.80 | 36.80 | 35 | 0 | 0 | 0 |
27/03/2023 |
36.80
|
11,615 | 34.90 | 36.80 | 33.60 | 10,000 | 5,600 | 0.2 |
24/03/2023 |
34.90
|
11,100 | 30.50 | 34.90 | 30.50 | 10,000 | 0 | 0.3 |
23/03/2023 |
30.50
|
0 | 30.50 | 30.50 | 30 | 8,000 | 15,000 | -0.2 |
22/03/2023 |
30.50
|
1,100 | 28.80 | 30.50 | 29.20 | 200 | 0 | 0.0 |
21/03/2023 |
28.80
|
5 | 28.80 | 28.90 | 28.80 | 0 | 0 | 0 |
20/03/2023 |
28.80
|
1,200 | 29.30 | 29.30 | 28.80 | 0 | 0 | 0 |
17/03/2023 |
29.30
|
3,300 | 29 | 29.30 | 29 | 0 | 0 | 0 |
16/03/2023 |
29
|
3,007 | 31 | 31 | 29 | 0 | 0 | 0 |
15/03/2023 |
31
|
1,011 | 31.20 | 31.50 | 31 | 0 | 0 | 0 |
14/03/2023 |
31.20
|
3,000 | 32.30 | 32.40 | 31.20 | 0 | 0 | 0 |
13/03/2023 |
32.30
|
2,900 | 32.80 | 32.80 | 32.30 | 0 | 2,800 | -0.1 |
10/03/2023 |
32.80
|
700 | 32.70 | 33 | 32.80 | 0 | 0 | 0 |
09/03/2023 |
32.70
|
1,500 | 32.70 | 33 | 32.70 | 0 | 0 | 0 |
08/03/2023 |
32.70
|
3,600 | 33 | 33 | 32.70 | 0 | 500 | -0.0 |
07/03/2023 |
33
|
700 | 34 | 34 | 33 | 0 | 0 | 0 |
06/03/2023 |
34
|
4,600 | 33.30 | 34 | 34 | 0 | 0 | 0 |
03/03/2023 |
33.30
|
16,900 | 35 | 35.50 | 33.30 | 8,000 | 5,400 | 0.1 |
02/03/2023 |
35
|
7,400 | 32.70 | 35 | 33 | 6,000 | 0 | 0.2 |
01/03/2023 |
32.70
|
32,900 | 33.20 | 33.20 | 32.70 | 31,000 | 3,100 | 0.9 |
28/02/2023 |
33.20
|
47,400 | 34.80 | 34.80 | 33.10 | 33,000 | 18,000 | 0.5 |
27/02/2023 |
34.80
|
27,200 | 35 | 35 | 33 | 26,000 | 7,500 | 0.6 |
24/02/2023 |
35
|
21,400 | 33.50 | 35 | 33.10 | 20,000 | 10,300 | 0.3 |
23/02/2023 |
33.50
|
41,500 | 34 | 34 | 33.10 | 40,000 | 7,300 | 1.1 |
22/02/2023 |
34
|
43,300 | 34.10 | 34.10 | 33.70 | 40,000 | 5,000 | 1.2 |
21/02/2023 |
34.10
|
300 | 34.10 | 34.10 | 34.10 | 0 | 0 | 0 |
20/02/2023 |
34.10
|
4,600 | 34.80 | 34.80 | 34 | 0 | 1,000 | -0.0 |
16/02/2023 |
34.80
|
4,000 | 35 | 35 | 34.20 | 0 | 0 | 0 |
15/02/2023 |
35
|
0 | 35 | 35 | 35 | 0 | 0 | 0 |
14/02/2023 |
35
|
200 | 35 | 35 | 35 | 0 | 0 | 0 |
13/02/2023 |
35
|
0 | 35 | 35 | 35 | 0 | 0 | 0 |
10/02/2023 |
35
|
13,401 | 35 | 35.50 | 34.50 | 10,000 | 900 | 0.3 |
09/02/2023 |
35
|
21,800 | 35 | 35 | 34.80 | 20,000 | 0 | 0.7 |
08/02/2023 |
35
|
31,400 | 35 | 35 | 34.80 | 30,000 | 0 | 1.0 |