Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
-0.10 | -0.41% | 72,400 | 0 | 0.0 |
24
24.90
24.40
|
2 tháng
(2024-07-22) |
0.80 | 3.39% | 368,100 | 0 | 0.0 |
23.60
25.50
24.40
|
3 tháng
(2024-06-24) |
1.10 | 4.72% | 465,200 | 0 | 0.0 |
23.10
25.50
24.40
|
6 tháng
(2024-03-25) |
-0.60 | -2.40% | 1,365,300 | 0 | 0.0 |
22.50
25.50
24.40
|
12 tháng
(2023-09-26) |
1.90 | 8.44% | 3,131,400 | 0 | 0.0 |
21.80
26
24.40
|
24 tháng
(2022-10-03) |
-5.40 | -18.12% | 9,139,586 | 0 | 0.0 |
19.90
30.90
24.40
|
36 tháng
(2021-10-06) |
-4.50 | -15.57% | 55,811,966 | -50,000 | -1.7 |
19.90
54.60
24.40
|
60 tháng
(2019-10-17) |
7.40 | 43.53% | 154,359,649 | -16,000 | -0.4 |
7.10
54.60
24.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
13/09/2022 |
35.50
|
7,230 | 35 | 35.50 | 35 | 0 | 0 | 0 |
12/09/2022 |
35
|
22,800 | 35.20 | 35.20 | 35 | 0 | 0 | 0 |
09/09/2022 |
35.20
|
40,500 | 35 | 35.20 | 34.50 | 0 | 0 | 0 |
08/09/2022 |
35
|
60,400 | 35 | 35.10 | 35 | 0 | 0 | 0 |
07/09/2022 |
35
|
18,000 | 35.90 | 35.90 | 35 | 0 | 0 | 0 |
06/09/2022 |
35.90
|
29,000 | 35.20 | 36 | 35 | 0 | 0 | 0 |
05/09/2022 |
35.20
|
11,600 | 36 | 36 | 35 | 0 | 0 | 0 |
31/08/2022 |
36
|
24,500 | 35 | 36 | 35 | 0 | 0 | 0 |
30/08/2022 |
35
|
29,800 | 36 | 36.50 | 35 | 0 | 0 | 0 |
29/08/2022 |
36
|
23,600 | 35.50 | 36 | 34.30 | 0 | 0 | 0 |
26/08/2022 |
35.50
|
5,400 | 36 | 36 | 35.50 | 0 | 0 | 0 |
25/08/2022 |
36
|
8,500 | 35.80 | 36 | 35.60 | 0 | 0 | 0 |
24/08/2022 |
35.80
|
9,900 | 35.40 | 36.10 | 35 | 0 | 0 | 0 |
23/08/2022 |
35.40
|
14,700 | 35.20 | 35.40 | 35 | 0 | 0 | 0 |
22/08/2022 |
35.20
|
12,300 | 35 | 35.20 | 35 | 0 | 0 | 0 |
19/08/2022 |
35
|
33,300 | 35.40 | 35.40 | 34.90 | 0 | 0 | 0 |
18/08/2022 |
35.40
|
17,200 | 35.10 | 35.50 | 34.10 | 0 | 0 | 0 |
17/08/2022 |
35.10
|
28,200 | 34.80 | 35.20 | 34.80 | 0 | 0 | 0 |
16/08/2022 |
34.80
|
11,600 | 34.30 | 35 | 33.70 | 0 | 0 | 0 |
15/08/2022 |
34.30
|
17,500 | 33.80 | 34.30 | 33.70 | 0 | 0 | 0 |
12/08/2022 |
33.80
|
12,600 | 33.90 | 35 | 33.60 | 0 | 0 | 0 |
11/08/2022 |
33.90
|
25,000 | 33.50 | 33.90 | 33.50 | 0 | 0 | 0 |
10/08/2022 |
33.50
|
1,800 | 33.60 | 34 | 33.50 | 0 | 0 | 0 |
09/08/2022 |
33.60
|
75,300 | 33.20 | 33.70 | 33.30 | 0 | 50,000 | -1.7 |
08/08/2022 |
33.20
|
6,900 | 33.60 | 33.60 | 33.20 | 0 | 0 | 0 |
05/08/2022 |
33.60
|
18,300 | 33.40 | 33.60 | 33.10 | 0 | 0 | 0 |
04/08/2022 |
33.40
|
16,200 | 33.20 | 33.90 | 33.10 | 0 | 0 | 0 |
03/08/2022 |
33.20
|
38,000 | 33.20 | 33.30 | 33 | 0 | 0 | 0 |
02/08/2022 |
33.20
|
32,000 | 33.30 | 33.30 | 33.10 | 0 | 0 | 0 |
01/08/2022 |
33.30
|
65,300 | 33 | 33.60 | 33 | 0 | 0 | 0 |
29/07/2022 |
33
|
30,000 | 33.30 | 33.50 | 28.50 | 0 | 0 | 0 |
28/07/2022 |
33.30
|
5,100 | 33.10 | 35 | 33.30 | 0 | 0 | 0 |
27/07/2022 |
33.10
|
26,300 | 33.10 | 33.10 | 32.50 | 0 | 0 | 0 |
26/07/2022 |
33.10
|
29,300 | 33 | 33.20 | 33 | 0 | 0 | 0 |
25/07/2022 |
33
|
21,100 | 33 | 33.30 | 32.90 | 0 | 0 | 0 |
22/07/2022 |
33
|
51,300 | 33 | 33.50 | 32.90 | 0 | 0 | 0 |
21/07/2022 |
33
|
72,200 | 33.20 | 34.40 | 32.90 | 0 | 0 | 0 |
20/07/2022 |
33.20
|
30,501 | 32.50 | 33.40 | 32.60 | 0 | 0 | 0 |
19/07/2022 |
32.50
|
74,800 | 32.30 | 32.90 | 32 | 0 | 0 | 0 |
18/07/2022 |
32.30
|
78,900 | 31.60 | 32.40 | 31.70 | 0 | 0 | 0 |
15/07/2022 |
31.60
|
28,899 | 31.90 | 31.90 | 31.50 | 0 | 0 | 0 |
14/07/2022 |
31.90
|
61,300 | 31.20 | 31.90 | 31.20 | 0 | 0 | 0 |
13/07/2022 |
31.20
|
22,600 | 31.20 | 31.40 | 31.20 | 0 | 0 | 0 |
12/07/2022 |
31.20
|
36,800 | 31.10 | 31.40 | 31 | 0 | 0 | 0 |
11/07/2022 |
31.10
|
29,000 | 31.10 | 31.50 | 31.10 | 0 | 0 | 0 |
08/07/2022 |
31.10
|
16,700 | 31.10 | 32 | 31 | 0 | 0 | 0 |
07/07/2022 |
31.10
|
73,300 | 31 | 31.20 | 30.80 | 0 | 0 | 0 |
06/07/2022 |
31
|
60,000 | 31.30 | 31.30 | 31 | 0 | 0 | 0 |
05/07/2022 |
31.30
|
39,300 | 31.20 | 31.50 | 31.20 | 0 | 0 | 0 |
04/07/2022 |
31.20
|
10,300 | 31.50 | 31.50 | 31.20 | 0 | 0 | 0 |
01/07/2022 |
31.50
|
36,600 | 31.10 | 31.50 | 30.90 | 0 | 0 | 0 |
30/06/2022 |
31.10
|
47,400 | 31.60 | 31.60 | 30.90 | 0 | 0 | 0 |
29/06/2022 |
31.60
|
16,700 | 32.20 | 32.40 | 31.40 | 0 | 0 | 0 |
28/06/2022 |
32.20
|
59,400 | 31.90 | 32.20 | 31.50 | 0 | 0 | 0 |
27/06/2022 |
31.90
|
44,200 | 31.20 | 32.80 | 31.50 | 0 | 0 | 0 |
24/06/2022 |
31.20
|
76,700 | 31.40 | 31.50 | 31.20 | 0 | 0 | 0 |
23/06/2022 |
31.40
|
47,200 | 30.20 | 31.90 | 30.90 | 0 | 0 | 0 |
22/06/2022 |
30.20
|
145,400 | 29.90 | 31.90 | 29.90 | 0 | 0 | 0 |
21/06/2022 |
29.90
|
160,000 | 29.90 | 30.40 | 29.70 | 0 | 0 | 0 |
20/06/2022 |
29.90
|
124,300 | 30.30 | 30.50 | 29.70 | 0 | 0 | 0 |
17/06/2022 |
30.30
|
370,200 | 30.50 | 30.70 | 29.80 | 0 | 0 | 0 |
16/06/2022 |
30.50
|
89,600 | 30.80 | 31 | 30.50 | 0 | 0 | 0 |
15/06/2022 |
30.80
|
51,300 | 30.50 | 30.90 | 29.90 | 0 | 0 | 0 |
14/06/2022 |
30.50
|
66,200 | 30.10 | 31.20 | 29.80 | 0 | 0 | 0 |
13/06/2022 |
30.10
|
111,300 | 31 | 31.10 | 29.80 | 0 | 0 | 0 |
10/06/2022 |
31
|
56,510 | 31.80 | 31.90 | 30.70 | 0 | 0 | 0 |
09/06/2022 |
31.80
|
44,000 | 31.60 | 32 | 31.40 | 0 | 0 | 0 |
08/06/2022 |
31.60
|
56,500 | 31 | 31.70 | 31.10 | 0 | 0 | 0 |
07/06/2022 |
31
|
79,400 | 31.50 | 31.60 | 30.50 | 0 | 0 | 0 |
06/06/2022 |
31.50
|
38,100 | 31.90 | 31.90 | 30.50 | 0 | 0 | 0 |
03/06/2022 |
31.90
|
37,100 | 31.30 | 31.90 | 30.60 | 0 | 0 | 0 |
02/06/2022 |
31.30
|
61,700 | 32 | 32.50 | 31.30 | 0 | 0 | 0 |
01/06/2022 |
32
|
95,200 | 31.40 | 32 | 30.50 | 0 | 0 | 0 |
31/05/2022 |
31.40
|
17,700 | 32 | 32 | 31 | 0 | 0 | 0 |
30/05/2022 |
32
|
28,300 | 32 | 34.90 | 31 | 0 | 0 | 0 |
27/05/2022 |
32
|
56,800 | 30.80 | 32 | 30.90 | 0 | 0 | 0 |
26/05/2022 |
30.80
|
24,000 | 31 | 32 | 30.70 | 0 | 0 | 0 |
25/05/2022 |
31
|
64,600 | 30.20 | 31.50 | 30 | 0 | 0 | 0 |
24/05/2022 |
30.20
|
18,100 | 30.30 | 30.50 | 29.50 | 0 | 0 | 0 |
23/05/2022 |
30.30
|
28,100 | 30.80 | 32.30 | 30 | 0 | 0 | 0 |
20/05/2022 |
30.80
|
49,700 | 30.50 | 31.30 | 30 | 0 | 0 | 0 |
19/05/2022 |
30.50
|
42,100 | 30.50 | 30.50 | 29.50 | 0 | 0 | 0 |
18/05/2022 |
30.50
|
31,900 | 31.30 | 31.40 | 30.20 | 0 | 0 | 0 |
17/05/2022 |
31.30
|
53,620 | 28.90 | 31.30 | 26.90 | 0 | 0 | 0 |
16/05/2022 |
28.90
|
63,400 | 29 | 31.90 | 28.90 | 0 | 0 | 0 |
13/05/2022 |
29
|
58,400 | 30.20 | 32 | 28.20 | 0 | 0 | 0 |
12/05/2022 |
30.20
|
41,500 | 32.20 | 32.30 | 30.10 | 0 | 0 | 0 |
11/05/2022 |
32.20
|
48,030 | 31.80 | 32.90 | 31.20 | 0 | 0 | 0 |
10/05/2022 |
31.80
|
54,520 | 30.90 | 31.80 | 29.50 | 0 | 0 | 0 |
09/05/2022 |
30.90
|
130,200 | 35.70 | 35.70 | 30.30 | 0 | 0 | 0 |
06/05/2022 |
35.70
|
93,900 | 36.50 | 36.50 | 33.50 | 0 | 0 | 0 |
05/05/2022 |
36.50
|
89,703 | 35.60 | 37.50 | 35.60 | 0 | 0 | 0 |
04/05/2022 |
35.60
|
132,600 | 35.70 | 36.40 | 34.80 | 0 | 0 | 0 |
29/04/2022 |
35.70
|
50,227 | 34.10 | 35.70 | 33.80 | 0 | 0 | 0 |
28/04/2022 |
34.10
|
83,103 | 32.30 | 34.50 | 32.40 | 0 | 0 | 0 |
27/04/2022 |
32.30
|
133,800 | 32 | 33.10 | 31.90 | 0 | 0 | 0 |
26/04/2022 |
32
|
95,800 | 30.80 | 32.80 | 29 | 0 | 0 | 0 |
25/04/2022 |
30.80
|
91,501 | 34 | 35 | 30 | 0 | 0 | 0 |
22/04/2022 |
34
|
121,000 | 35.50 | 35.50 | 33.50 | 0 | 0 | 0 |
21/04/2022 |
35.50
|
162,200 | 36.40 | 36.40 | 33 | 0 | 0 | 0 |