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) |
-2.25 | -6.39% | 6,900 | 100 | 0.0 |
32.20
35.20
32.95
|
2 tháng
(2024-07-22) |
-4.05 | -10.95% | 15,200 | 1,200 | 0.0 |
32.20
37
32.95
|
3 tháng
(2024-06-20) |
-1.60 | -4.64% | 25,000 | 1,100 | 0.0 |
32.20
37.60
32.95
|
6 tháng
(2024-03-22) |
3.13 | 10.50% | 74,500 | -446 | -0.0 |
28.49
37.60
32.95
|
12 tháng
(2023-09-25) |
4.04 | 13.99% | 147,100 | 1,915 | 0.1 |
26.51
37.60
32.95
|
24 tháng
(2022-09-29) |
0.24 | 0.73% | 323,100 | -46,594 | -0.6 |
22.81
37.60
32.95
|
36 tháng
(2021-10-04) |
-2.51 | -7.07% | 416,300 | -33,801 | -0.0 |
22.81
37.60
32.95
|
60 tháng
(2019-10-15) |
-15.21 | -31.58% | 551,694 | -32,605 | 0.1 |
22.81
52.14
32.95
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
22/06/2023 |
27.55
|
300 | 27.55 | 27.55 | 27.55 | 0 | 0 | 0 |
21/06/2023 |
27.55
|
0 | 27.55 | 27.55 | 27.55 | 0 | 0 | 0 |
20/06/2023 |
27.55
|
100 | 27.46 | 27.55 | 27.55 | 0 | 0 | 0 |
19/06/2023 |
27.46
|
1,000 | 27.46 | 27.46 | 27.46 | 0 | 0 | 0 |
16/06/2023 |
27.46
|
200 | 27.46 | 27.46 | 27.46 | 0 | 0 | 0 |
15/06/2023 |
27.46
|
3,200 | 27.46 | 27.46 | 27.46 | 0 | 0 | 0 |
14/06/2023 |
27.46
|
1,700 | 27.12 | 27.46 | 27.07 | 0 | 0 | 0 |
13/06/2023 |
27.12
|
3,700 | 26.34 | 27.12 | 26.69 | 0 | 0 | 0 |
12/06/2023 |
26.34
|
0 | 26.34 | 26.34 | 26.34 | 0 | 0 | 0 |
09/06/2023 |
26.34
|
1,400 | 26.43 | 26.43 | 26.34 | 0 | 0 | 0 |
08/06/2023 |
26.43
|
1,300 | 26.34 | 27.03 | 26.34 | 1,000 | 0 | 0.0 |
07/06/2023 |
26.34
|
300 | 26.34 | 26.34 | 26.34 | 0 | 0 | 0 |
06/06/2023 |
26.34
|
4,100 | 26.64 | 26.64 | 25.82 | 0 | 0 | 0 |
05/06/2023 |
26.64
|
800 | 25.82 | 27.55 | 25.39 | 0 | 200 | -0.0 |
02/06/2023 |
25.82
|
400 | 25.82 | 25.82 | 25.82 | 0 | 0 | 0 |
01/06/2023 |
25.82
|
1,700 | 26.13 | 26.13 | 25.82 | 0 | 0 | 0 |
31/05/2023 |
26.13
|
3,200 | 25.39 | 26.13 | 24.96 | 0 | 0 | 0 |
30/05/2023 |
25.39
|
5,600 | 26.43 | 26.43 | 25.01 | 0 | 5,200 | -0.2 |
29/05/2023 |
26.43
|
2,500 | 25.74 | 26.51 | 26.43 | 0 | 0 | 0 |
26/05/2023 |
25.74
|
2,000 | 24.28 | 25.95 | 25.31 | 0 | 0 | 0 |
25/05/2023 |
24.28
|
100 | 24.45 | 24.45 | 24.28 | 0 | 0 | 0 |
24/05/2023 |
24.45
|
2,800 | 25.22 | 26.64 | 24.45 | 0 | 0 | 0 |
23/05/2023 |
25.22
|
2,700 | 26.47 | 26.47 | 24.96 | 0 | 0 | 0 |
22/05/2023 |
26.47
|
900 | 25.78 | 26.56 | 24.36 | 0 | 0 | 0 |
19/05/2023 |
25.78
|
200 | 25.74 | 26.64 | 25.78 | 100 | 0 | 0.0 |
18/05/2023 |
25.74
|
200 | 24.92 | 25.78 | 25.74 | 0 | 0 | 0 |
17/05/2023 |
24.92
|
200 | 24.92 | 24.92 | 24.92 | 0 | 0 | 0 |
16/05/2023 |
24.92
|
100 | 24.10 | 24.92 | 24.92 | 0 | 0 | 0 |
15/05/2023 |
24.10
|
4,400 | 24.10 | 24.71 | 24.10 | 0 | 0 | 0 |
12/05/2023 |
24.10
|
2,400 | 24.40 | 24.66 | 24.10 | 0 | 0 | 0 |
11/05/2023 |
24.40
|
6,700 | 24.49 | 24.49 | 23.93 | 0 | 0 | 0 |
10/05/2023 |
24.49
|
1,600 | 23.59 | 25.18 | 23.59 | 0 | 0 | 0 |
09/05/2023 |
23.59
|
1,000 | 24.79 | 24.79 | 23.59 | 0 | 0 | 0 |
08/05/2023 |
24.79
|
2,300 | 23.97 | 24.79 | 24.36 | 0 | 0 | 0 |
05/05/2023 |
23.97
|
800 | 24.92 | 24.92 | 23.54 | 0 | 0 | 0 |
04/05/2023 |
24.92
|
1,400 | 23.41 | 25.31 | 23.84 | 0 | 0 | 0 |
28/04/2023 |
23.41
|
2,200 | 23.80 | 24.06 | 23.33 | 0 | 0 | 0 |
27/04/2023 |
23.80
|
400 | 23.80 | 23.80 | 23.46 | 0 | 0 | 0 |
26/04/2023 |
23.80
|
800 | 24.02 | 24.02 | 22.86 | 0 | 0 | -0.3 |
25/04/2023 |
24.02
|
9,900 | 23.67 | 24.02 | 22.38 | 200 | 9,700 | -0.3 |
24/04/2023 |
23.67
|
27,500 | 25.44 | 25.82 | 23.67 | 0 | 27,300 | -0.8 |
21/04/2023 |
25.44
|
3,800 | 27.33 | 29.14 | 25.44 | 0 | 3,000 | -0.1 |
20/04/2023 |
27.33
|
0 | 27.33 | 27.33 | 27.33 | 0 | 0 | 0 |
19/04/2023 |
27.33
|
100 | 25.82 | 27.33 | 27.33 | 0 | 0 | -0.0 |
18/04/2023 |
25.82
|
200 | 26.69 | 26.69 | 25.82 | 0 | 0 | -0.0 |
17/04/2023 |
26.69
|
0 | 26.69 | 26.69 | 26.69 | 0 | 0 | -0.0 |
14/04/2023 |
26.69
|
0 | 26.69 | 26.69 | 26.69 | 0 | 0 | -0.0 |
13/04/2023 |
26.69
|
0 | 26.69 | 26.69 | 26.69 | 0 | 0 | -0.0 |
12/04/2023 |
26.69
|
200 | 25.01 | 26.69 | 25.82 | 0 | 0 | 0 |
11/04/2023 |
25.01
|
0 | 25.01 | 25.01 | 25.01 | 0 | 0 | -0.0 |
10/04/2023 |
25.01
|
500 | 26.69 | 26.69 | 25.01 | 0 | 0 | -0.0 |
07/04/2023 |
26.69
|
0 | 26.69 | 26.69 | 26.69 | 0 | 0 | -0.0 |
06/04/2023 |
26.69
|
500 | 24.96 | 26.69 | 24.96 | 0 | 400 | -0.0 |
05/04/2023 |
24.96
|
1,800 | 26.64 | 26.64 | 24.79 | 0 | 0 | -0.1 |
04/04/2023 |
26.64
|
100 | 25.39 | 26.64 | 26.64 | 0 | 0 | -0.1 |
03/04/2023 |
25.39
|
300 | 25.74 | 25.74 | 25.39 | 0 | 0 | -0.1 |
31/03/2023 |
25.74
|
4,700 | 24.58 | 25.74 | 23.33 | 0 | 4,500 | -0.1 |
30/03/2023 |
24.58
|
0 | 24.58 | 24.58 | 24.58 | 0 | 0 | 0.0 |
29/03/2023 |
24.58
|
400 | 25.39 | 25.39 | 24.58 | 100 | 0 | 0.0 |
28/03/2023 |
25.39
|
100 | 24.53 | 25.39 | 25.39 | 0 | 0 | -0.0 |
27/03/2023 |
24.53
|
2,400 | 24.79 | 26.51 | 23.93 | 100 | 1,600 | -0.0 |
24/03/2023 |
24.79
|
0 | 24.79 | 24.79 | 24.79 | 0 | 0 | 0 |
23/03/2023 |
24.79
|
1,700 | 26.43 | 26.43 | 24.79 | 0 | 1,500 | -0.0 |
22/03/2023 |
26.43
|
200 | 28.28 | 28.28 | 26.43 | 0 | 0 | 0 |
21/03/2023 |
28.28
|
100 | 26.47 | 28.28 | 28.28 | 100 | 0 | 0.0 |
20/03/2023 |
26.47
|
0 | 26.47 | 26.47 | 26.47 | 0 | 0 | 0 |
17/03/2023 |
26.47
|
100 | 26.51 | 26.51 | 26.47 | 100 | 100 | 0 |
16/03/2023 |
26.51
|
0 | 26.51 | 26.51 | 26.51 | 0 | 0 | 0.0 |
15/03/2023 |
26.51
|
100 | 26.51 | 26.51 | 26.51 | 0 | 0 | 0.0 |
14/03/2023 |
26.51
|
300 | 26.51 | 26.51 | 26.51 | 0 | 0 | 0.0 |
13/03/2023 |
26.51
|
300 | 25.78 | 26.51 | 26.51 | 0 | 0 | 0.0 |
10/03/2023 |
25.78
|
0 | 25.78 | 25.78 | 25.78 | 0 | 0 | 0.0 |
09/03/2023 |
25.78
|
300 | 24.53 | 25.78 | 24.53 | 0 | 0 | 0.0 |
08/03/2023 |
24.53
|
400 | 24.28 | 24.53 | 24.28 | 0 | 0 | 0.0 |
07/03/2023 |
24.28
|
200 | 23.41 | 25.05 | 24.28 | 0 | 0 | 0.0 |
06/03/2023 |
23.41
|
100 | 24.96 | 24.96 | 23.41 | 0 | 0 | 0.0 |
03/03/2023 |
24.96
|
300 | 24.96 | 24.96 | 24.96 | 0 | 0 | 0.0 |
02/03/2023 |
24.96
|
100 | 26.69 | 26.69 | 24.96 | 0 | 0 | 0.0 |
01/03/2023 |
26.69
|
0 | 26.69 | 26.69 | 26.69 | 0 | 0 | 0.0 |
28/02/2023 |
26.69
|
500 | 26.51 | 26.69 | 26.51 | 200 | 0 | 0.0 |
27/02/2023 |
26.51
|
0 | 26.51 | 26.51 | 26.51 | 0 | 0 | 0.0 |
24/02/2023 |
26.51
|
0 | 26.51 | 26.51 | 26.51 | 0 | 0 | 0.0 |
23/02/2023 |
26.51
|
300 | 28.49 | 28.49 | 26.51 | 0 | 0 | 0.0 |
22/02/2023 |
28.49
|
100 | 28.49 | 28.49 | 28.49 | 100 | 0 | 0.0 |
21/02/2023 |
28.49
|
0 | 28.49 | 28.49 | 28.49 | 0 | 0 | 0.1 |
20/02/2023 |
28.49
|
200 | 26.64 | 28.49 | 26.60 | 0 | 0 | 0.1 |
17/02/2023 |
26.64
|
300 | 24.92 | 26.64 | 25.39 | 0 | 0 | 0.1 |
16/02/2023 |
24.92
|
0 | 24.92 | 24.92 | 24.92 | 0 | 0 | 0.1 |
15/02/2023 |
24.92
|
100 | 23.33 | 24.92 | 24.92 | 0 | 0 | 0.1 |
14/02/2023 |
23.33
|
100 | 24.53 | 24.53 | 23.33 | 0 | 0 | 0.1 |
13/02/2023 |
24.53
|
100 | 24.66 | 24.66 | 24.53 | 0 | 0 | 0.1 |
10/02/2023 |
24.66
|
0 | 24.66 | 24.66 | 24.66 | 0 | 0 | 0.1 |
09/02/2023 |
24.66
|
0 | 24.66 | 24.66 | 24.66 | 0 | 0 | 0.1 |
08/02/2023 |
24.66
|
0 | 24.66 | 24.66 | 24.66 | 0 | 0 | 0.1 |
07/02/2023 |
24.66
|
0 | 24.66 | 24.66 | 24.66 | 0 | 0 | 0.1 |
06/02/2023 |
24.66
|
0 | 24.66 | 24.66 | 24.66 | 0 | 0 | 0.1 |
03/02/2023 |
24.66
|
200 | 26.38 | 26.38 | 24.66 | 0 | 0 | 0.1 |
02/02/2023 |
26.38
|
0 | 26.38 | 26.38 | 26.38 | 0 | 0 | 0.1 |
01/02/2023 |
26.38
|
600 | 24.66 | 26.38 | 26.34 | 0 | 0 | 0.1 |
31/01/2023 |
24.66
|
100 | 23.07 | 24.66 | 24.66 | 0 | 0 | 0.1 |