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) |
-0.30 | -8.57% | 4,371,000 | -700 | -0.0 |
3.10
3.50
3.20
|
2 tháng
(2024-07-22) |
-3 | -48.39% | 9,415,000 | -700 | -0.0 |
3.10
6.20
3.20
|
3 tháng
(2024-06-21) |
-6 | -65.22% | 14,430,100 | -700 | -0.0 |
3.10
9.20
3.20
|
6 tháng
(2024-03-25) |
-9.40 | -74.60% | 36,023,551 | -700 | -0.0 |
3.10
15.10
3.20
|
12 tháng
(2023-09-25) |
-23.80 | -88.15% | 67,983,815 | -700 | -0.0 |
3.10
30.60
3.20
|
24 tháng
(2022-09-30) |
-44.80 | -93.33% | 91,983,428 | -2,700 | -0.1 |
3.10
48.90
3.20
|
36 tháng
(2021-10-05) |
-25.50 | -88.85% | 159,276,596 | -400 | 0.0 |
3.10
54
3.20
|
60 tháng
(2019-10-16) |
-4.30 | -57.33% | 168,314,187 | -400 | 0.0 |
3.10
54
3.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
26/11/2021 |
31.20
|
32,100 | 31.20 | 31.40 | 30.80 | 0 | 0 | 0 |
25/11/2021 |
31.20
|
21,500 | 31.10 | 31.50 | 30.90 | 0 | 400 | -0.0 |
24/11/2021 |
31.10
|
22,300 | 30.80 | 31.40 | 30.80 | 0 | 0 | 0 |
23/11/2021 |
30.80
|
20,600 | 30.40 | 30.80 | 30.30 | 0 | 0 | 0 |
22/11/2021 |
30.40
|
28,300 | 31 | 31.30 | 30 | 0 | 0 | 0 |
19/11/2021 |
31
|
5,900 | 31.30 | 31.30 | 30.10 | 0 | 0 | 0 |
18/11/2021 |
31.30
|
14,500 | 31 | 31.30 | 30.40 | 0 | 0 | 0 |
17/11/2021 |
31
|
45,601 | 30.80 | 31.50 | 30.50 | 100 | 0 | 0.0 |
16/11/2021 |
30.80
|
15,100 | 30.70 | 30.80 | 30 | 100 | 0 | 0.0 |
15/11/2021 |
30.70
|
367,300 | 30.70 | 30.70 | 30 | 0 | 0 | 0 |
12/11/2021 |
30.70
|
24,405 | 30.70 | 30.80 | 30 | 0 | 0 | 0 |
11/11/2021 |
30.70
|
34,300 | 30.50 | 30.90 | 30 | 0 | 0 | 0 |
10/11/2021 |
30.50
|
29,400 | 31 | 31 | 30.30 | 0 | 0 | 0 |
09/11/2021 |
31
|
173,039 | 30.50 | 31 | 30.50 | 0 | 0 | 0 |
08/11/2021 |
30.50
|
43,300 | 30.50 | 31.90 | 30.50 | 0 | 0 | 0 |
05/11/2021 |
30.50
|
44,101 | 32.30 | 32.30 | 30.50 | 0 | 0 | 0 |
04/11/2021 |
32.30
|
59,100 | 32.50 | 32.50 | 30 | 300 | 0 | 0.0 |
03/11/2021 |
32.50
|
86,600 | 31.40 | 32.50 | 28.50 | 1,000 | 0 | 0.0 |
02/11/2021 |
31.40
|
33,600 | 30.60 | 31.40 | 30.60 | 0 | 0 | 0 |
01/11/2021 |
30.60
|
68,211 | 30.60 | 31.50 | 30.60 | 0 | 0 | 0 |
29/10/2021 |
30.60
|
57,200 | 30.50 | 33.50 | 30.60 | 2,200 | 0 | 0.1 |
28/10/2021 |
30.50
|
31,200 | 30.20 | 30.50 | 30.30 | 100 | 0 | 0.0 |
27/10/2021 |
30.20
|
40,900 | 30 | 30.40 | 30 | 300 | 0 | 0.0 |
26/10/2021 |
30
|
50,100 | 30.30 | 30.80 | 30 | 600 | 0 | 0.0 |
25/10/2021 |
30.30
|
45,500 | 30 | 31.90 | 30 | 200 | 0 | 0.0 |
22/10/2021 |
30
|
45,700 | 30 | 30.30 | 29.90 | 0 | 0 | 0 |
21/10/2021 |
30
|
37,800 | 29.90 | 30.50 | 29.90 | 0 | 0 | 0 |
20/10/2021 |
29.90
|
43,600 | 30 | 30.30 | 29.50 | 0 | 0 | 0 |
19/10/2021 |
30
|
41,100 | 30.40 | 30.40 | 30 | 0 | 0 | 0 |
18/10/2021 |
30.40
|
41,300 | 30.40 | 30.40 | 30.20 | 0 | 0 | 0 |
15/10/2021 |
30.40
|
46,000 | 29.70 | 30.40 | 29.80 | 0 | 0 | 0 |
14/10/2021 |
29.70
|
33,300 | 29.60 | 30.30 | 29.70 | 0 | 0 | 0 |
13/10/2021 |
29.60
|
34,900 | 29.60 | 30.40 | 29.60 | 0 | 0 | 0 |
12/10/2021 |
29.60
|
34,000 | 29.60 | 30.10 | 29.60 | 0 | 0 | 0 |
11/10/2021 |
29.60
|
42,800 | 29.60 | 30.80 | 29.60 | 0 | 0 | 0 |
08/10/2021 |
29.60
|
29,400 | 29.50 | 30 | 29.50 | 0 | 0 | 0 |
07/10/2021 |
29.50
|
73,500 | 28.80 | 29.50 | 29 | 0 | 0 | 0 |
06/10/2021 |
28.80
|
35,200 | 28.70 | 29 | 28.70 | 0 | 0 | 0 |
05/10/2021 |
28.70
|
12,310 | 28.70 | 29.30 | 28.70 | 0 | 0 | 0 |
04/10/2021 |
28.70
|
61,700 | 28.60 | 29 | 28.60 | 0 | 0 | 0 |
01/10/2021 |
28.60
|
34,900 | 28.60 | 29 | 28.60 | 0 | 0 | 0 |
30/09/2021 |
28.60
|
22,110 | 28.50 | 31.30 | 28.50 | 0 | 1,100 | -0.0 |
29/09/2021 |
28.50
|
52,900 | 28.20 | 28.80 | 28.20 | 0 | 0 | 0 |
28/09/2021 |
28.20
|
65,002 | 28.90 | 29.10 | 28 | 0 | 0 | 0 |
27/09/2021 |
28.90
|
42,500 | 28.80 | 29.10 | 28.90 | 1,100 | 0 | 0.0 |
24/09/2021 |
28.80
|
53,400 | 28.50 | 29.20 | 28.50 | 0 | 0 | 0 |
23/09/2021 |
28.50
|
178,800 | 28.10 | 29.50 | 28.10 | 0 | 0 | 0 |
22/09/2021 |
28.10
|
67,700 | 28 | 29.80 | 28.10 | 0 | 0 | 0 |
21/09/2021 |
28
|
47,200 | 29.80 | 29.80 | 28 | 0 | 0 | 0 |
20/09/2021 |
29.80
|
212,900 | 30 | 30 | 28 | 0 | 0 | 0 |
17/09/2021 |
30
|
9,100 | 30.10 | 33.10 | 28.50 | 0 | 0 | 0 |
16/09/2021 |
30.10
|
128,200 | 28.90 | 30.60 | 26.80 | 0 | 0 | 0 |
15/09/2021 |
28.90
|
370,600 | 27 | 28.90 | 25.50 | 0 | 0 | 0 |
14/09/2021 |
27
|
321,920 | 26.70 | 27.60 | 26.70 | 0 | 0 | 0 |
13/09/2021 |
26.70
|
57,400 | 25.10 | 26.70 | 25.10 | 0 | 0 | 0 |
10/09/2021 |
25.10
|
41,600 | 24.20 | 25.40 | 24.20 | 0 | 0 | 0 |
09/09/2021 |
24.20
|
44,100 | 24.30 | 24.50 | 24 | 0 | 0 | 0 |
08/09/2021 |
24.30
|
52,700 | 24.30 | 24.40 | 24 | 0 | 0 | 0 |
07/09/2021 |
24.30
|
41,800 | 24.50 | 24.50 | 23.90 | 0 | 0 | 0 |
06/09/2021 |
24.50
|
54,100 | 24.50 | 24.50 | 23.10 | 0 | 0 | 0 |
01/09/2021 |
24.50
|
112,000 | 25.30 | 27.80 | 23.10 | 0 | 0 | 0 |
31/08/2021 |
25.30
|
43,200 | 23.80 | 25.30 | 23.10 | 0 | 0 | 0 |
30/08/2021 |
23.80
|
36,100 | 24.40 | 24.40 | 23.80 | 0 | 0 | 0 |
27/08/2021 |
24.40
|
63,400 | 24.30 | 24.60 | 23.70 | 0 | 0 | 0 |
26/08/2021 |
24.30
|
61,500 | 23.50 | 25 | 23.40 | 0 | 0 | 0 |
25/08/2021 |
23.50
|
138,100 | 23.10 | 23.50 | 21 | 0 | 0 | 0 |
24/08/2021 |
23.10
|
8,100 | 23.60 | 24 | 23.10 | 0 | 0 | 0 |
23/08/2021 |
23.60
|
51,000 | 23.80 | 23.80 | 23.40 | 0 | 0 | 0 |
20/08/2021 |
23.80
|
67,900 | 23.70 | 23.80 | 23.50 | 0 | 0 | 0 |
19/08/2021 |
23.70
|
28,500 | 23.60 | 23.90 | 23.60 | 0 | 0 | 0 |
18/08/2021 |
23.60
|
51,300 | 24.30 | 24.40 | 23.60 | 0 | 0 | 0 |
17/08/2021 |
24.30
|
37,400 | 23.80 | 24.50 | 24 | 0 | 0 | 0 |
16/08/2021 |
23.80
|
81,300 | 25.70 | 27.70 | 23.80 | 0 | 0 | 0 |
13/08/2021 |
25.70
|
69,402 | 24.30 | 25.70 | 22.50 | 0 | 18,000 | -0.4 |
12/08/2021 |
24.30
|
25,500 | 24.30 | 24.50 | 24.10 | 0 | 0 | 0 |
11/08/2021 |
24.30
|
46,400 | 24.50 | 24.50 | 23.10 | 0 | 0 | 0 |
10/08/2021 |
24.50
|
54,600 | 25.90 | 25.90 | 23.90 | 0 | 0 | 0 |
09/08/2021 |
25.90
|
64,800 | 24.90 | 25.90 | 23.50 | 0 | 0 | 0 |
06/08/2021 |
24.90
|
69,200 | 25 | 25 | 23 | 0 | 0 | 0 |
05/08/2021 |
25
|
157,700 | 23.30 | 25 | 24.80 | 0 | 0 | 0 |
04/08/2021 |
23.30
|
92,000 | 23.30 | 23.30 | 21.10 | 0 | 0 | 0 |
03/08/2021 |
23.30
|
45,400 | 23.10 | 23.50 | 23.10 | 0 | 0 | 0 |
02/08/2021 |
23.10
|
49,200 | 23 | 23.50 | 23 | 0 | 0 | 0 |
30/07/2021 |
23
|
19,800 | 22.90 | 24.20 | 21.80 | 0 | 0 | 0 |
29/07/2021 |
22.90
|
10,900 | 24.60 | 24.80 | 22.90 | 0 | 0 | 0 |
28/07/2021 |
24.60
|
20,100 | 25 | 25 | 24.50 | 0 | 0 | 0 |
27/07/2021 |
25
|
0 | 25 | 25 | 25 | 0 | 0 | 0 |
26/07/2021 |
25
|
542 | 23.60 | 25 | 25 | 0 | 0 | 0 |
23/07/2021 |
23.60
|
38,600 | 24.50 | 25.80 | 23 | 0 | 0 | 0 |
22/07/2021 |
24.50
|
142,800 | 26.60 | 26.60 | 24.50 | 0 | 0 | 0 |
21/07/2021 |
26.60
|
174,000 | 25 | 26.60 | 24.90 | 0 | 0 | 0 |
20/07/2021 |
25
|
52,900 | 23 | 25.30 | 23.20 | 0 | 0 | 0 |
19/07/2021 |
23
|
7,000 | 23.40 | 23.40 | 23 | 0 | 0 | 0 |
16/07/2021 |
23.40
|
3,100 | 23.50 | 23.50 | 23.40 | 0 | 0 | 0 |
15/07/2021 |
23.50
|
0 | 23.50 | 23.50 | 23.50 | 0 | 0 | 0 |
14/07/2021 |
23.50
|
10,000 | 23.40 | 23.50 | 23.50 | 0 | 0 | 0 |
13/07/2021 |
23.40
|
20,800 | 21.30 | 23.40 | 22.90 | 18,000 | 0 | 0.4 |
12/07/2021 |
21.30
|
3,300 | 22 | 22 | 21 | 0 | 0 | 0 |
09/07/2021 |
22
|
6,400 | 22 | 22.10 | 21.40 | 0 | 0 | 0 |
08/07/2021 |
22
|
9,500 | 22.80 | 22.80 | 22 | 0 | 0 | 0 |