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) |
-0.40 | -0.93% | 686,900 | -3,000 | -0.2 |
40
46.45
42.50
|
2 tháng
(2024-07-22) |
-0.15 | -0.35% | 1,411,100 | -26,700 | -1.2 |
40
46.45
42.50
|
3 tháng
(2024-06-20) |
-12.90 | -23.29% | 3,818,100 | -26,504 | -1.1 |
40
55.40
42.50
|
6 tháng
(2024-03-22) |
12.80 | 43.10% | 10,434,900 | -46,304 | -1.4 |
29.70
55.40
42.50
|
12 tháng
(2023-09-25) |
15.19 | 55.61% | 12,213,800 | -107,904 | -3.2 |
22.12
55.40
42.50
|
24 tháng
(2022-09-29) |
10.66 | 33.50% | 13,506,000 | -298,420 | -10.0 |
22.12
55.40
42.50
|
36 tháng
(2021-10-04) |
5.25 | 14.10% | 16,296,500 | -546,360 | -20.3 |
22.12
55.40
42.50
|
60 tháng
(2019-10-15) |
21.62 | 103.56% | 33,400,650 | -6,051,851 | -148.7 |
13.53
55.40
42.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
06/07/2023 |
29.12
|
0 | 29.12 | 29.12 | 29.12 | 0 | 0 | 0 |
05/07/2023 |
29.12
|
0 | 28.04 | 29.12 | 29.12 | 0 | 0 | 0 |
04/07/2023 |
28.04
|
700 | 28.70 | 28.70 | 27.99 | 0 | 0 | 0 |
03/07/2023 |
28.70
|
6,200 | 28.84 | 28.93 | 27.99 | 0 | 0 | 0 |
30/06/2023 |
28.84
|
4,400 | 28.60 | 28.84 | 28.84 | 0 | 3,000 | -0.1 |
29/06/2023 |
28.60
|
2,400 | 28.65 | 28.65 | 27.90 | 0 | 800 | -0.0 |
28/06/2023 |
28.65
|
1,400 | 28.70 | 28.89 | 27.99 | 0 | 0 | 0 |
27/06/2023 |
28.70
|
10,000 | 27.95 | 28.74 | 27.95 | 0 | 0 | 0 |
26/06/2023 |
27.95
|
800 | 27.90 | 28.84 | 27.95 | 0 | 0 | 0 |
23/06/2023 |
27.90
|
400 | 28.56 | 28.56 | 27.90 | 0 | 0 | 0 |
22/06/2023 |
28.56
|
17,700 | 28.84 | 28.84 | 27.90 | 0 | 1,100 | -0.0 |
21/06/2023 |
28.84
|
43,700 | 28.18 | 28.84 | 27.85 | 0 | 22,800 | -0.7 |
20/06/2023 |
28.18
|
2,600 | 27.99 | 28.18 | 27.81 | 0 | 500 | -0.0 |
19/06/2023 |
27.99
|
7,800 | 28.84 | 28.84 | 27.81 | 0 | 0 | 0 |
16/06/2023 |
28.84
|
26,700 | 28.46 | 28.84 | 27.76 | 0 | 2,000 | -0.1 |
15/06/2023 |
28.46
|
13,300 | 28.65 | 28.65 | 27.71 | 0 | 0 | 0 |
14/06/2023 |
28.65
|
26,500 | 27.81 | 28.65 | 27.71 | 0 | 2,000 | -0.1 |
13/06/2023 |
27.81
|
4,200 | 28.84 | 28.84 | 27.81 | 0 | 2,000 | -0.1 |
12/06/2023 |
28.84
|
17,100 | 28.84 | 28.84 | 27.62 | 0 | 8,100 | -0.2 |
09/06/2023 |
28.84
|
109,500 | 27.71 | 28.84 | 27.05 | 500 | 5,100 | -0.1 |
08/06/2023 |
27.71
|
9,800 | 27.66 | 28.18 | 27.62 | 0 | 500 | -0.0 |
07/06/2023 |
27.66
|
23,500 | 27.71 | 28.37 | 27.62 | 4,500 | 23,500 | -0.6 |
06/06/2023 |
27.71
|
95,200 | 28.37 | 28.37 | 27.62 | 300 | 91,300 | -2.7 |
05/06/2023 |
28.37
|
11,600 | 29.82 | 29.82 | 28.18 | 3,000 | 2,000 | 0.0 |
02/06/2023 |
29.82
|
300 | 28.98 | 29.82 | 28.70 | 0 | 0 | 0 |
01/06/2023 |
28.98
|
11,000 | 28.18 | 28.98 | 28.18 | 0 | 2,000 | -0.1 |
31/05/2023 |
28.18
|
26,900 | 27.99 | 28.56 | 28.18 | 700 | 0 | 0.0 |
30/05/2023 |
27.99
|
3,300 | 28.37 | 28.37 | 27.99 | 1,200 | 0 | 0.0 |
29/05/2023 |
28.37
|
8,400 | 28.13 | 28.37 | 27.81 | 3,400 | 5,000 | -0.0 |
26/05/2023 |
28.13
|
0 | 28.13 | 28.13 | 28.13 | 0 | 0 | 0 |
25/05/2023 |
28.13
|
100 | 29.12 | 29.12 | 28.13 | 0 | 0 | 0 |
24/05/2023 |
29.12
|
25,900 | 27.71 | 29.12 | 27.71 | 0 | 2,300 | -0.1 |
23/05/2023 |
27.71
|
4,600 | 28.18 | 28.18 | 27.62 | 0 | 0 | 0 |
22/05/2023 |
28.18
|
100 | 27.71 | 28.18 | 28.18 | 0 | 100 | -0.0 |
19/05/2023 |
27.71
|
2,500 | 27.71 | 28.18 | 27.71 | 0 | 0 | 0 |
18/05/2023 |
27.71
|
3,600 | 28.93 | 28.93 | 27.71 | 0 | 0 | 0 |
17/05/2023 |
28.93
|
7,200 | 27.99 | 28.93 | 27.52 | 0 | 0 | 0 |
16/05/2023 |
27.99
|
9,600 | 29.12 | 29.12 | 27.71 | 0 | 100 | -0.0 |
15/05/2023 |
29.12
|
14,700 | 27.52 | 29.12 | 27.38 | 0 | 0 | 0 |
12/05/2023 |
27.52
|
3,000 | 27.71 | 27.71 | 27.43 | 0 | 0 | 0 |
11/05/2023 |
27.71
|
1,900 | 27.71 | 29.31 | 27.71 | 0 | 0 | 0 |
10/05/2023 |
27.71
|
100 | 27.71 | 27.71 | 27.71 | 0 | 0 | 0 |
09/05/2023 |
27.71
|
1,800 | 28.93 | 28.93 | 27.71 | 1,300 | 0 | 0.0 |
08/05/2023 |
28.93
|
1,000 | 28.93 | 28.93 | 28.18 | 0 | 0 | 0 |
05/05/2023 |
28.93
|
0 | 28.93 | 28.93 | 28.93 | 0 | 0 | 0 |
04/05/2023 |
28.93
|
0 | 28.93 | 28.93 | 28.93 | 0 | 0 | 0 |
28/04/2023 |
28.93
|
100 | 28.18 | 28.93 | 28.93 | 0 | 100 | -0.0 |
27/04/2023 |
28.18
|
1,100 | 28.93 | 28.93 | 28.18 | 0 | 0 | 0 |
26/04/2023 |
28.93
|
2,100 | 28.18 | 29.12 | 28.93 | 0 | 1,000 | -0.0 |
25/04/2023 |
28.18
|
2,500 | 28.37 | 28.65 | 28.18 | 0 | 600 | -0.0 |
24/04/2023 |
28.37
|
0 | 28.37 | 28.37 | 28.37 | 0 | 0 | -0.0 |
21/04/2023 |
28.37
|
200 | 28.93 | 28.93 | 28.37 | 0 | 0 | -0.0 |
20/04/2023 |
28.93
|
0 | 28.93 | 28.93 | 28.93 | 0 | 0 | 0 |
19/04/2023 |
28.93
|
500 | 28.56 | 28.93 | 27.34 | 0 | 454 | -0.0 |
18/04/2023 |
28.56
|
100 | 29.03 | 29.03 | 28.56 | 0 | 0 | -0.0 |
17/04/2023 |
29.03
|
600 | 28.46 | 29.03 | 28.46 | 0 | 0 | -0.0 |
14/04/2023 |
28.46
|
200 | 28.46 | 28.46 | 28.46 | 0 | 25 | -0.0 |
13/04/2023 |
28.46
|
0 | 28.46 | 28.46 | 28.46 | 0 | 0 | -0.1 |
12/04/2023 |
28.46
|
0 | 28.46 | 28.46 | 28.46 | 0 | 0 | -0.1 |
11/04/2023 |
28.46
|
100 | 29.03 | 29.03 | 28.46 | 0 | 0 | -0.1 |
10/04/2023 |
29.03
|
6,700 | 28.65 | 29.12 | 28.18 | 0 | 3,600 | -0.1 |
07/04/2023 |
28.65
|
0 | 28.65 | 28.65 | 28.65 | 0 | 0 | -0.0 |
06/04/2023 |
28.65
|
2,000 | 28.56 | 28.65 | 28.65 | 0 | 1,000 | -0.0 |
05/04/2023 |
28.56
|
100 | 28.56 | 28.56 | 28.56 | 100 | 0 | 0.0 |
04/04/2023 |
28.56
|
200 | 30.15 | 30.15 | 28.56 | 0 | 0 | -0.3 |
03/04/2023 |
30.15
|
21,800 | 29.50 | 30.15 | 29.12 | 0 | 9,300 | -0.3 |
31/03/2023 |
29.50
|
5,700 | 28.09 | 29.50 | 27.05 | 0 | 0 | -0.0 |
30/03/2023 |
28.09
|
5,100 | 28.56 | 29.12 | 28.09 | 0 | 1,000 | -0.0 |
29/03/2023 |
28.56
|
100 | 28.65 | 28.65 | 28.56 | 0 | 0 | 0.0 |
28/03/2023 |
28.65
|
3,900 | 29.07 | 29.07 | 28.18 | 819 | 0 | 0.0 |
27/03/2023 |
29.07
|
4,500 | 28.93 | 29.82 | 27.71 | 1,500 | 0 | 0.0 |
24/03/2023 |
28.93
|
3,800 | 29.12 | 29.12 | 27.71 | 1,800 | 1,400 | 0.0 |
23/03/2023 |
29.12
|
1,800 | 29.87 | 29.87 | 27.90 | 0 | 100 | -0.0 |
22/03/2023 |
29.87
|
100 | 28.74 | 29.87 | 29.87 | 0 | 0 | 0 |
21/03/2023 |
28.74
|
0 | 28.74 | 28.74 | 28.74 | 0 | 0 | -0.1 |
20/03/2023 |
28.74
|
100 | 28.32 | 28.74 | 28.74 | 0 | 0 | -0.0 |
17/03/2023 |
28.32
|
100 | 28.18 | 28.32 | 28.32 | 0 | 0 | -0.0 |
16/03/2023 |
28.18
|
100 | 28.70 | 28.70 | 28.18 | 0 | 1,600 | -0.0 |
15/03/2023 |
28.70
|
0 | 28.70 | 28.70 | 28.70 | 0 | 0 | 0.0 |
14/03/2023 |
28.70
|
600 | 27.19 | 28.70 | 27.85 | 0 | 0 | 0.0 |
13/03/2023 |
27.19
|
4,600 | 29.12 | 29.12 | 27.19 | 0 | 0 | 0.0 |
10/03/2023 |
29.12
|
0 | 29.12 | 29.12 | 29.12 | 0 | 0 | 0.0 |
09/03/2023 |
29.12
|
100 | 27.34 | 29.12 | 29.12 | 0 | 0 | 0.0 |
08/03/2023 |
27.34
|
500 | 29.03 | 29.03 | 27.34 | 200 | 0 | 0.0 |
07/03/2023 |
29.03
|
0 | 29.03 | 29.03 | 29.03 | 0 | 0 | -0.1 |
06/03/2023 |
29.03
|
0 | 29.03 | 29.03 | 29.03 | 0 | 0 | -0.1 |
03/03/2023 |
29.03
|
0 | 29.03 | 29.03 | 29.03 | 0 | 0 | -0.1 |
02/03/2023 |
29.03
|
0 | 29.03 | 29.03 | 29.03 | 0 | 0 | -0.1 |
01/03/2023 |
29.03
|
1,800 | 29.50 | 29.50 | 28.46 | 0 | 0 | -0.1 |
28/02/2023 |
29.50
|
1,200 | 28.37 | 29.50 | 29.50 | 0 | 0 | -0.1 |
27/02/2023 |
28.37
|
2,400 | 28.84 | 28.84 | 28.32 | 0 | 0 | -0.1 |
24/02/2023 |
28.84
|
1,300 | 29.92 | 29.92 | 28.74 | 0 | 0 | -0.1 |
23/02/2023 |
29.92
|
6,700 | 29.92 | 29.92 | 28.51 | 0 | 0 | -0.1 |
22/02/2023 |
29.92
|
6,000 | 30.06 | 30.06 | 28.98 | 0 | 0 | -0.1 |
21/02/2023 |
30.06
|
3,600 | 29.03 | 30.06 | 29.92 | 0 | 0 | -0.1 |
20/02/2023 |
29.03
|
2,100 | 30.76 | 31.61 | 29.03 | 0 | 0 | -0.1 |
17/02/2023 |
30.76
|
2,500 | 30.06 | 30.76 | 30.76 | 0 | 0 | -0.1 |
16/02/2023 |
30.06
|
0 | 30.06 | 30.06 | 30.06 | 0 | 0 | -0.1 |
15/02/2023 |
30.06
|
7,800 | 29.12 | 30.06 | 28.18 | 0 | 0 | -0.1 |
14/02/2023 |
29.12
|
4,400 | 28.65 | 29.12 | 28.56 | 0 | 1,700 | -0.1 |