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) |
-4.60 | -11.33% | 180,800 | 0 | 0 |
36
40.60
36
|
2 tháng
(2024-07-22) |
2.90 | 8.76% | 599,400 | 0 | 0 |
33.10
46
36
|
3 tháng
(2024-06-21) |
-35.60 | -49.72% | 1,846,600 | 0 | 0 |
33.10
71.60
36
|
6 tháng
(2024-03-25) |
19 | 111.76% | 2,587,418 | 0 | 0 |
15.80
71.60
36
|
12 tháng
(2023-09-25) |
17.20 | 91.49% | 2,836,567 | -500 | -0.0 |
15.80
71.60
36
|
24 tháng
(2022-09-30) |
5.50 | 18.03% | 3,257,597 | -500 | -0.0 |
11.40
71.60
36
|
36 tháng
(2021-10-05) |
-2.10 | -5.51% | 4,406,402 | -500 | -0.0 |
11.40
71.60
36
|
60 tháng
(2019-10-16) |
23.60 | 190.32% | 5,589,783 | -1,500 | -0.1 |
7.50
71.60
36
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
26/04/2022 |
31.90
|
142 | 31.90 | 31.90 | 31.90 | 0 | 0 | 0 |
25/04/2022 |
30
|
2,400 | 31.90 | 31.90 | 30 | 0 | 0 | 0 |
22/04/2022 |
31.90
|
1,400 | 30.30 | 31.90 | 30.20 | 0 | 0 | 0 |
21/04/2022 |
31.90
|
1,015 | 31.90 | 31.90 | 31.90 | 0 | 0 | 0 |
20/04/2022 |
32.90
|
544 | 33.90 | 33.90 | 31.80 | 0 | 0 | 0 |
19/04/2022 |
31.90
|
1,900 | 29 | 32.80 | 29 | 0 | 0 | 0 |
18/04/2022 |
31.10
|
2,700 | 31.20 | 31.20 | 31.10 | 0 | 0 | 0 |
15/04/2022 |
33.20
|
1,300 | 34.90 | 34.90 | 33.20 | 0 | 0 | 0 |
14/04/2022 |
34.90
|
2,800 | 33 | 34.90 | 33 | 0 | 0 | 0 |
13/04/2022 |
35.50
|
1,800 | 33 | 36.80 | 33 | 0 | 0 | 0 |
12/04/2022 |
34
|
3,300 | 37 | 37 | 33 | 0 | 0 | 0 |
08/04/2022 |
37
|
100 | 37 | 37 | 37 | 0 | 0 | 0 |
07/04/2022 |
35
|
900 | 35.10 | 37.10 | 35 | 0 | 0 | 0 |
06/04/2022 |
36.20
|
1,410 | 36.20 | 37 | 34.10 | 0 | 0 | 0 |
05/04/2022 |
36.40
|
4,100 | 37 | 37 | 36 | 0 | 0 | 0 |
04/04/2022 |
35.90
|
9,300 | 35.40 | 36.30 | 33.60 | 0 | 0 | 0 |
01/04/2022 |
35
|
3,800 | 35.40 | 35.50 | 35 | 0 | 0 | 0 |
31/03/2022 |
36.20
|
3,500 | 36.40 | 36.40 | 35.20 | 0 | 0 | 0 |
30/03/2022 |
36.50
|
19,900 | 35.10 | 37 | 35.10 | 0 | 0 | 0 |
29/03/2022 |
34.90
|
3,103 | 33.20 | 35 | 33.20 | 0 | 0 | 0 |
28/03/2022 |
32.80
|
3,000 | 33 | 34.50 | 32.80 | 0 | 0 | 0 |
25/03/2022 |
34.90
|
5,709 | 35.40 | 35.40 | 34.10 | 0 | 0 | 0 |
24/03/2022 |
34.10
|
4,200 | 34.40 | 34.40 | 32.60 | 0 | 0 | 0 |
23/03/2022 |
34
|
1,010 | 34.40 | 34.40 | 33.40 | 0 | 0 | 0 |
22/03/2022 |
34.10
|
13,677 | 32.50 | 34.20 | 32.50 | 0 | 0 | 0 |
21/03/2022 |
32.90
|
3,713 | 32.80 | 32.90 | 32.50 | 0 | 0 | 0 |
18/03/2022 |
33.40
|
5,600 | 32.50 | 33.40 | 32.50 | 0 | 0 | 0 |
17/03/2022 |
32.50
|
4,521 | 34.30 | 36.40 | 32.50 | 0 | 0 | 0 |
16/03/2022 |
34.20
|
1,210 | 34.20 | 34.20 | 34.20 | 0 | 0 | 0 |
15/03/2022 |
34.40
|
4,300 | 33.50 | 34.60 | 33.50 | 0 | 0 | 0 |
14/03/2022 |
35
|
3,700 | 35.20 | 35.40 | 35 | 0 | 0 | 0 |
11/03/2022 |
35.60
|
10,110 | 34.20 | 38 | 34.20 | 0 | 0 | 0 |
10/03/2022 |
38
|
14,100 | 37 | 39.80 | 37 | 0 | 0 | 0 |
09/03/2022 |
39.50
|
23,100 | 37.50 | 39.90 | 33.70 | 0 | 0 | 0 |
08/03/2022 |
36.60
|
25,500 | 40 | 40 | 36.20 | 0 | 0 | 0 |
07/03/2022 |
41.10
|
26,542 | 44 | 44 | 39.10 | 0 | 0 | 0 |
04/03/2022 |
39.10
|
56,500 | 37 | 39.10 | 37 | 0 | 0 | 0 |
03/03/2022 |
36.20
|
32,116 | 31.90 | 36.20 | 31.90 | 0 | 0 | 0 |
02/03/2022 |
31.50
|
3,600 | 31.50 | 31.50 | 31.50 | 0 | 0 | 0 |
01/03/2022 |
31.70
|
3,400 | 31.10 | 32 | 31.10 | 0 | 0 | 0 |
28/02/2022 |
31.10
|
1,500 | 31.10 | 31.10 | 31.10 | 0 | 0 | 0 |
25/02/2022 |
31
|
3,000 | 31 | 31.20 | 31 | 0 | 0 | 0 |
24/02/2022 |
30.90
|
5,300 | 30.90 | 31.40 | 30.10 | 0 | 0 | 0 |
23/02/2022 |
30.90
|
3,409 | 30.90 | 31.10 | 30.90 | 0 | 0 | 0 |
22/02/2022 |
30.80
|
2,800 | 30.60 | 30.90 | 30.60 | 0 | 0 | 0 |
21/02/2022 |
31
|
2,200 | 30.50 | 31.90 | 30.50 | 0 | 0 | 0 |
18/02/2022 |
30.50
|
2,300 | 30.20 | 32.20 | 30.20 | 0 | 0 | 0 |
17/02/2022 |
30.50
|
8,334 | 30.40 | 30.50 | 30 | 0 | 0 | 0 |
16/02/2022 |
30.50
|
1,300 | 30.50 | 30.50 | 30.50 | 0 | 0 | 0 |
15/02/2022 |
31.90
|
1,000 | 30 | 31.90 | 29.50 | 0 | 0 | 0 |
14/02/2022 |
30.70
|
6,400 | 29.80 | 30.70 | 29 | 0 | 0 | 0 |
11/02/2022 |
30.40
|
1,000 | 29.10 | 31 | 29.10 | 0 | 0 | 0 |
10/02/2022 |
31
|
1,100 | 31 | 31 | 30.90 | 0 | 0 | 0 |
09/02/2022 |
30
|
1,200 | 32 | 32 | 30 | 0 | 0 | 0 |
08/02/2022 |
32
|
1,100 | 34.20 | 34.20 | 31.50 | 0 | 0 | 0 |
07/02/2022 |
31.30
|
5,036 | 30.80 | 31.40 | 30.70 | 0 | 0 | 0 |
28/01/2022 |
29.50
|
5,200 | 29.70 | 29.70 | 27.60 | 0 | 0 | 0 |
27/01/2022 |
30
|
700 | 30.20 | 30.20 | 30 | 0 | 0 | 0 |
26/01/2022 |
30.20
|
1,000 | 30.20 | 30.20 | 30.20 | 0 | 0 | 0 |
25/01/2022 |
31
|
6,800 | 29.10 | 31 | 29.10 | 0 | 0 | 0 |
24/01/2022 |
29
|
600 | 29.20 | 29.20 | 29 | 0 | 0 | 0 |
21/01/2022 |
29.70
|
3,500 | 30.20 | 30.20 | 29.70 | 0 | 0 | 0 |
20/01/2022 |
30.10
|
1,600 | 30.20 | 30.20 | 30.10 | 0 | 0 | 0 |
19/01/2022 |
29.70
|
2,400 | 30.70 | 30.80 | 29.70 | 0 | 0 | 0 |
18/01/2022 |
30.60
|
2,400 | 30 | 30.60 | 30 | 0 | 0 | 0 |
17/01/2022 |
30
|
5,600 | 34 | 34 | 29.90 | 0 | 0 | 0 |
14/01/2022 |
34
|
2,800 | 32 | 34 | 32 | 0 | 0 | 0 |
13/01/2022 |
33.90
|
1,900 | 34.20 | 34.20 | 33.90 | 0 | 0 | 0 |
12/01/2022 |
34
|
21,600 | 31.90 | 35.10 | 31.90 | 0 | 0 | 0 |
11/01/2022 |
30.60
|
5,300 | 31 | 31 | 30.50 | 0 | 0 | 0 |
10/01/2022 |
30.50
|
1,500 | 30.40 | 30.60 | 30.40 | 0 | 0 | 0 |
07/01/2022 |
30.60
|
6,700 | 30.70 | 31 | 30.50 | 0 | 0 | 0 |
06/01/2022 |
30.60
|
3,500 | 32 | 32.40 | 30.40 | 0 | 0 | 0 |
05/01/2022 |
31
|
2,900 | 30.10 | 31 | 30.10 | 0 | 0 | 0 |
04/01/2022 |
30.80
|
3,200 | 29.60 | 30.80 | 29.50 | 0 | 0 | 0 |
31/12/2021 |
30.50
|
500 | 31.10 | 31.10 | 30.50 | 0 | 0 | 0 |
30/12/2021 |
30.20
|
900 | 30.90 | 32 | 30.20 | 0 | 0 | 0 |
29/12/2021 |
30.50
|
600 | 31.30 | 31.30 | 30.50 | 0 | 0 | 0 |
28/12/2021 |
31.50
|
1,000 | 33 | 33 | 31.50 | 0 | 0 | 0 |
27/12/2021 |
33
|
200 | 30 | 33 | 30 | 0 | 0 | 0 |
24/12/2021 |
30.50
|
3,300 | 30.80 | 30.80 | 30.10 | 0 | 0 | 0 |
23/12/2021 |
30.50
|
3,100 | 31.60 | 31.60 | 30 | 0 | 0 | 0 |
22/12/2021 |
32
|
1,500 | 32 | 32.20 | 31.40 | 0 | 0 | 0 |
21/12/2021 |
32
|
3,600 | 33 | 33 | 32 | 0 | 0 | 0 |
20/12/2021 |
32
|
5,100 | 32.70 | 33.30 | 31.90 | 0 | 0 | 0 |
17/12/2021 |
33
|
4,600 | 31.60 | 33 | 31.60 | 0 | 0 | 0 |
16/12/2021 |
31.90
|
1,300 | 34.10 | 34.30 | 31.90 | 0 | 0 | 0 |
15/12/2021 |
34.50
|
6,800 | 33.90 | 35 | 33.90 | 0 | 0 | 0 |
14/12/2021 |
32.60
|
5,200 | 31.60 | 33.20 | 31.20 | 0 | 0 | 0 |
13/12/2021 |
32.90
|
3,700 | 33 | 33 | 31.20 | 0 | 0 | 0 |
10/12/2021 |
32.50
|
6,400 | 32.50 | 33.90 | 32.50 | 0 | 0 | 0 |
09/12/2021 |
34
|
5,500 | 32 | 34 | 32 | 0 | 0 | 0 |
08/12/2021 |
34
|
4,700 | 34.10 | 34.20 | 34 | 0 | 0 | 0 |
07/12/2021 |
35.40
|
2,600 | 33.20 | 35.90 | 33.10 | 0 | 0 | 0 |
06/12/2021 |
35
|
1,100 | 35 | 36 | 35 | 0 | 0 | 0 |
03/12/2021 |
35
|
1,000 | 35.10 | 35.10 | 35 | 0 | 0 | 0 |
02/12/2021 |
35.30
|
4,017 | 35.10 | 36.80 | 35.10 | 0 | 0 | 0 |
01/12/2021 |
35.10
|
3,501 | 35 | 35.10 | 35 | 0 | 0 | 0 |
30/11/2021 |
35.50
|
3,719 | 34.70 | 36 | 34.60 | 0 | 0 | 0 |
29/11/2021 |
36.60
|
4,100 | 35.10 | 36.60 | 35.10 | 0 | 0 | 0 |