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) |
1.50 | 3.90% | 630,300 | 312,100 | 12.5 |
38.50
40.50
40
|
2 tháng
(2024-07-22) |
0 | 0% | 750,700 | 311,580 | 12.5 |
37
40.50
40
|
3 tháng
(2024-06-20) |
-3.70 | -8.47% | 1,110,000 | 309,080 | 12.4 |
37
44.40
40
|
6 tháng
(2024-03-22) |
1.20 | 3.09% | 1,710,300 | 311,180 | 12.5 |
37
44.60
40
|
12 tháng
(2023-09-25) |
8 | 25% | 2,635,100 | 312,680 | 12.5 |
30
44.60
40
|
24 tháng
(2022-09-29) |
1.32 | 3.40% | 5,787,300 | 315,866 | 18.5 |
22.85
44.60
40
|
36 tháng
(2021-10-04) |
3.13 | 8.48% | 10,280,700 | 309,566 | 19.1 |
22.85
49.14
40
|
60 tháng
(2019-10-15) |
7.22 | 22.01% | 21,476,240 | -2,068,384 | -55.5 |
19.09
49.14
40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
30/06/2023 |
29.50
|
6,300 | 29.50 | 29.80 | 29.10 | 0 | 0 | 0 |
29/06/2023 |
29.50
|
2,000 | 29.30 | 29.50 | 29.50 | 0 | 0 | 0 |
28/06/2023 |
29.30
|
0 | 29.30 | 29.30 | 29.30 | 0 | 0 | 0 |
27/06/2023 |
29.30
|
100 | 30.10 | 30.10 | 29.30 | 0 | 0 | 0 |
26/06/2023 |
30.10
|
1,000 | 29.50 | 30.10 | 29.80 | 0 | 0 | 0 |
23/06/2023 |
29.50
|
41,300 | 29 | 29.50 | 29.50 | 0 | 0 | 0 |
22/06/2023 |
29
|
100 | 29.20 | 29.20 | 29 | 0 | 0 | 0 |
21/06/2023 |
29.20
|
100 | 29.80 | 29.80 | 29.20 | 0 | 0 | 0 |
20/06/2023 |
29.80
|
1,100 | 29.50 | 29.80 | 29.50 | 0 | 0 | 0 |
19/06/2023 |
29.50
|
1,700 | 29.35 | 29.50 | 28 | 0 | 0 | 0 |
16/06/2023 |
29.35
|
0 | 29.35 | 29.35 | 29.35 | 0 | 0 | 0 |
15/06/2023 |
29.35
|
100 | 29.50 | 29.50 | 29.35 | 0 | 0 | 0 |
14/06/2023 |
29.50
|
0 | 29.50 | 29.50 | 29.50 | 0 | 0 | 0 |
13/06/2023 |
29.50
|
0 | 29.50 | 29.50 | 29.50 | 0 | 0 | 0 |
12/06/2023 |
29.50
|
2,400 | 29.20 | 29.50 | 29.20 | 0 | 0 | 0 |
09/06/2023 |
29.20
|
1,600 | 29.20 | 29.50 | 29.20 | 0 | 0 | 0 |
08/06/2023 |
29.20
|
600 | 29.25 | 29.25 | 29.20 | 0 | 0 | 0 |
07/06/2023 |
29.25
|
17,400 | 29 | 29.25 | 29.10 | 0 | 0 | 0 |
06/06/2023 |
29
|
100 | 29 | 29 | 29 | 0 | 0 | 0 |
05/06/2023 |
29
|
200 | 29 | 29 | 29 | 0 | 0 | 0 |
02/06/2023 |
29
|
2,600 | 29 | 29 | 29 | 0 | 0 | 0 |
01/06/2023 |
29
|
148,900 | 29 | 29 | 29 | 0 | 0 | 0 |
31/05/2023 |
29
|
202,600 | 29 | 29.30 | 29 | 0 | 0 | 0 |
30/05/2023 |
29
|
0 | 29 | 29 | 29 | 0 | 0 | 0 |
29/05/2023 |
29
|
21,400 | 28.60 | 29 | 28.20 | 0 | 0 | 0 |
26/05/2023 |
28.60
|
100 | 28.50 | 28.60 | 28.60 | 0 | 0 | 0 |
25/05/2023 |
28.50
|
0 | 28.50 | 28.50 | 28.50 | 0 | 0 | 0 |
24/05/2023 |
28.50
|
0 | 28.50 | 28.50 | 28.50 | 0 | 0 | 0 |
23/05/2023 |
28.50
|
7,300 | 28.95 | 28.95 | 28.50 | 0 | 0 | 0 |
22/05/2023 |
28.95
|
34,700 | 28.50 | 28.95 | 28.50 | 0 | 0 | 0 |
19/05/2023 |
28.50
|
100 | 28.50 | 28.50 | 28.50 | 0 | 0 | 0 |
18/05/2023 |
28.50
|
2,400 | 28.15 | 28.50 | 28.50 | 0 | 0 | 0 |
17/05/2023 |
28.15
|
36,300 | 28 | 28.85 | 28 | 0 | 0 | 0 |
16/05/2023 |
28
|
1,800 | 28.20 | 28.60 | 28 | 0 | 0 | 0 |
15/05/2023 |
28.20
|
22,300 | 27.20 | 28.20 | 27.50 | 0 | 0 | 0 |
12/05/2023 |
27.20
|
200 | 27.55 | 27.55 | 27.20 | 0 | 0 | 0 |
11/05/2023 |
27.55
|
17,700 | 27.30 | 27.55 | 27.30 | 0 | 0 | 0 |
10/05/2023 |
27.30
|
2,800 | 27.25 | 27.30 | 27.20 | 0 | 0 | 0 |
09/05/2023 |
27.25
|
15,100 | 27 | 27.25 | 26.60 | 0 | 0 | 0 |
08/05/2023 |
27
|
4,900 | 26.60 | 27.50 | 26.90 | 0 | 0 | 0 |
05/05/2023 |
26.60
|
30,200 | 25.80 | 26.60 | 26.20 | 0 | 0 | 0 |
04/05/2023 |
25.80
|
100 | 26.80 | 26.80 | 25.80 | 0 | 0 | 0 |
28/04/2023 |
26.80
|
1,300 | 27.20 | 27.20 | 26.80 | 0 | 0 | 0 |
27/04/2023 |
27.20
|
200 | 26.75 | 27.20 | 27 | 0 | 0 | 0 |
26/04/2023 |
26.75
|
20,800 | 26.50 | 27 | 26.30 | 0 | 0 | -0.0 |
25/04/2023 |
26.50
|
0 | 26.50 | 26.50 | 26.50 | 0 | 0 | -0.0 |
24/04/2023 |
26.50
|
18,600 | 26.50 | 26.90 | 26.50 | 0 | 600 | -0.0 |
21/04/2023 |
26.50
|
0 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0.0 |
20/04/2023 |
26.50
|
1,500 | 26 | 26.50 | 26.20 | 0 | 0 | 0 |
19/04/2023 |
26
|
0 | 26 | 26 | 26 | 0 | 0 | 0.0 |
18/04/2023 |
26
|
2,000 | 27 | 27 | 26 | 0 | 0 | 0.0 |
17/04/2023 |
27
|
3,100 | 27 | 27 | 26.10 | 500 | 0 | 0.0 |
14/04/2023 |
27
|
9,400 | 27 | 27 | 26.70 | 0 | 0 | 0 |
13/04/2023 |
27
|
600 | 26.80 | 27 | 26.10 | 0 | 0 | 0 |
12/04/2023 |
26.80
|
0 | 26.80 | 26.80 | 26.80 | 0 | 0 | 0 |
11/04/2023 |
26.80
|
4,100 | 26.65 | 26.90 | 26.80 | 0 | 0 | 0 |
10/04/2023 |
26.65
|
13,900 | 26.90 | 26.90 | 26.65 | 0 | 0 | 0 |
07/04/2023 |
26.90
|
0 | 26.90 | 26.90 | 26.90 | 0 | 0 | 0 |
06/04/2023 |
26.90
|
14,300 | 26.40 | 26.90 | 26 | 0 | 0 | 0 |
05/04/2023 |
26.40
|
800 | 26.50 | 26.50 | 26 | 0 | 0 | 0 |
04/04/2023 |
26.50
|
600 | 25.50 | 26.50 | 25.20 | 0 | 0 | 0 |
03/04/2023 |
25.50
|
200 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 |
31/03/2023 |
25.50
|
3,400 | 25.50 | 25.50 | 25.20 | 0 | 0 | 0 |
30/03/2023 |
25.50
|
900 | 24.85 | 25.50 | 25.50 | 0 | 0 | 0 |
29/03/2023 |
24.85
|
600 | 25.10 | 25.10 | 24.85 | 0 | 0 | 0 |
28/03/2023 |
25.10
|
100 | 25.25 | 25.25 | 25.10 | 0 | 0 | 0 |
27/03/2023 |
25.25
|
700 | 24.75 | 25.25 | 25.25 | 0 | 0 | 0 |
24/03/2023 |
24.75
|
2,000 | 25 | 25.25 | 24.50 | 0 | 0 | 0 |
23/03/2023 |
25
|
2,500 | 25.25 | 25.25 | 25 | 0 | 0 | 0 |
22/03/2023 |
25.25
|
4,000 | 24.80 | 25.25 | 24.80 | 1,000 | 0 | 0.0 |
21/03/2023 |
24.80
|
3,800 | 24.75 | 24.80 | 24.50 | 0 | 0 | 0.0 |
20/03/2023 |
24.75
|
2,500 | 25 | 25 | 24.70 | 0 | 0 | 0.0 |
17/03/2023 |
25
|
2,000 | 25 | 25 | 25 | 0 | 0 | 0.0 |
16/03/2023 |
25
|
1,000 | 25.50 | 25.50 | 25 | 0 | 0 | 0.0 |
15/03/2023 |
25.50
|
400 | 24.85 | 25.50 | 25 | 0 | 0 | 0.0 |
14/03/2023 |
24.85
|
2,000 | 25.60 | 25.60 | 24.85 | 0 | 0 | 0.0 |
13/03/2023 |
25.60
|
1,400 | 25.25 | 25.70 | 25.10 | 500 | 0 | 0.0 |
10/03/2023 |
25.25
|
4,400 | 24.80 | 25.25 | 24.80 | 0 | 0 | 0.0 |
09/03/2023 |
24.80
|
1,100 | 24.50 | 25.40 | 24.80 | 40 | 0 | 0.0 |
08/03/2023 |
24.50
|
57,800 | 25.60 | 25.60 | 24.50 | 0 | 0 | 0.0 |
07/03/2023 |
25.60
|
4,800 | 26.50 | 26.50 | 25.60 | 0 | 0 | 0.0 |
06/03/2023 |
26.50
|
6,900 | 27 | 27 | 26 | 0 | 0 | 0.0 |
03/03/2023 |
27
|
0 | 27 | 27 | 27 | 0 | 0 | 0.0 |
02/03/2023 |
27
|
47,600 | 26 | 27 | 26.90 | 0 | 0 | 0.0 |
01/03/2023 |
26
|
5,500 | 26.55 | 26.55 | 26 | 0 | 0 | 0.0 |
28/02/2023 |
26.55
|
127,200 | 28.50 | 28.50 | 26.55 | 0 | 0 | 0.0 |
27/02/2023 |
28.50
|
1,400 | 27.80 | 28.50 | 27.60 | 0 | 0 | 0.0 |
24/02/2023 |
27.80
|
3,200 | 28 | 28 | 27.80 | 0 | 0 | 0.0 |
23/02/2023 |
28
|
7,000 | 28 | 28 | 28 | 0 | 0 | 0.0 |
22/02/2023 |
28
|
7,000 | 28.90 | 28.90 | 28 | 46 | 0 | 0.0 |
21/02/2023 |
28.90
|
22,600 | 28.50 | 28.90 | 28.50 | 0 | 0 | 0.0 |
20/02/2023 |
28.50
|
7,600 | 28 | 28.50 | 28 | 0 | 0 | 0.0 |
17/02/2023 |
28
|
7,800 | 28.90 | 28.90 | 27.80 | 0 | 0 | 0.0 |
16/02/2023 |
28.90
|
20,800 | 30.20 | 30.20 | 28.60 | 200 | 0 | 0.0 |
15/02/2023 |
30.20
|
100 | 29.10 | 30.20 | 30.20 | 0 | 0 | 0.0 |
14/02/2023 |
29.10
|
300 | 29.20 | 29.20 | 29.10 | 0 | 0 | 0.0 |
13/02/2023 |
29.20
|
200 | 28.80 | 29.20 | 29.20 | 0 | 0 | 0.0 |
10/02/2023 |
28.80
|
400 | 30.45 | 30.45 | 28.80 | 0 | 0 | 0.0 |
09/02/2023 |
30.45
|
1,800 | 29.70 | 30.45 | 29.20 | 0 | 0 | 0.0 |
08/02/2023 |
29.70
|
200 | 30 | 30 | 29.70 | 0 | 0 | 0.0 |