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 | 0% | 15,400 | 0 | 0 |
35
35.50
35.50
|
2 tháng
(2024-07-22) |
0.70 | 2.01% | 18,900 | 0 | 0 |
34
35.50
35.50
|
3 tháng
(2024-06-24) |
0.50 | 1.43% | 27,900 | -4,700 | -0.2 |
33.05
36.50
35.50
|
6 tháng
(2024-03-25) |
0.29 | 0.81% | 44,500 | -4,700 | -0.2 |
33.05
36.50
35.50
|
12 tháng
(2023-09-26) |
4.74 | 15.41% | 100,700 | -5,700 | -0.2 |
30.76
36.66
35.50
|
24 tháng
(2022-10-03) |
7.97 | 28.97% | 461,000 | -9,700 | -4.9 |
26.15
37.08
35.50
|
36 tháng
(2021-10-06) |
9.98 | 39.11% | 1,742,600 | 40,900 | 1.9 |
25.24
37.08
35.50
|
60 tháng
(2019-10-17) |
17.44 | 96.55% | 3,315,700 | 115,860 | 4.4 |
17.55
37.08
35.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
08/11/2021 |
30.32
|
27,800 | 30.64 | 30.64 | 29.20 | 0 | 0 | 0 |
05/11/2021 |
30.64
|
38,300 | 30.32 | 31.00 | 30.40 | 0 | 0 | 0 |
04/11/2021 |
30.32
|
6,300 | 29.68 | 30.40 | 30.24 | 0 | 0 | 0 |
03/11/2021 |
29.68
|
54,800 | 29.60 | 31.64 | 29.68 | 0 | 0 | 0 |
02/11/2021 |
29.60
|
19,800 | 28.80 | 29.60 | 28.40 | 0 | 0 | 0 |
01/11/2021 |
28.80
|
18,400 | 28.80 | 28.96 | 28.64 | 0 | 0 | 0 |
29/10/2021 |
28.80
|
25,700 | 27.44 | 28.80 | 27.68 | 0 | 0 | 0 |
28/10/2021 |
27.44
|
7,700 | 26.96 | 27.44 | 26.96 | 0 | 0 | 0 |
27/10/2021 |
26.96
|
18,600 | 26.72 | 26.96 | 26.40 | 0 | 0 | 0 |
26/10/2021 |
26.72
|
9,400 | 26.80 | 26.80 | 26.68 | 1,200 | 0 | 0.0 |
25/10/2021 |
26.80
|
9,200 | 27.12 | 27.12 | 26.76 | 100 | 0 | 0.0 |
22/10/2021 |
27.12
|
17,000 | 27.12 | 27.12 | 26.96 | 0 | 0 | 0 |
21/10/2021 |
27.12
|
25,400 | 25.76 | 27.12 | 25.84 | 0 | 0 | 0 |
20/10/2021 |
25.76
|
19,800 | 25.24 | 26.24 | 25.60 | 0 | 0 | 0 |
19/10/2021 |
25.24
|
9,200 | 25.48 | 25.48 | 25.20 | 0 | 0 | 0 |
18/10/2021 |
25.48
|
4,800 | 25.84 | 25.84 | 25.44 | 0 | 0 | 0 |
15/10/2021 |
25.84
|
8,200 | 25.76 | 26.00 | 25.20 | 0 | 0 | 0 |
14/10/2021 |
25.76
|
8,000 | 25.44 | 25.76 | 25.20 | 0 | 0 | 0 |
13/10/2021 |
25.44
|
16,700 | 25.36 | 25.52 | 25.20 | 0 | 0 | 0 |
12/10/2021 |
25.36
|
5,500 | 25.56 | 25.56 | 25.36 | 0 | 0 | 0 |
11/10/2021 |
25.56
|
7,700 | 25.52 | 25.60 | 25.20 | 0 | 0 | 0 |
08/10/2021 |
25.52
|
12,600 | 25.52 | 25.52 | 25.28 | 0 | 0 | 0 |
07/10/2021 |
25.52
|
11,400 | 25.52 | 25.52 | 25.48 | 200 | 0 | 0.0 |
06/10/2021 |
25.52
|
16,300 | 25.60 | 25.60 | 25.20 | 0 | 0 | 0 |
05/10/2021 |
25.60
|
2,600 | 25.80 | 25.80 | 25.24 | 0 | 0 | 0 |
04/10/2021 |
25.80
|
19,500 | 25.80 | 25.80 | 25.28 | 0 | 0 | 0 |
01/10/2021 |
25.80
|
13,100 | 25.80 | 25.80 | 25.20 | 0 | 0 | 0 |
30/09/2021 |
25.80
|
4,800 | 25.84 | 26.16 | 25.80 | 4,000 | 0 | 0.1 |
29/09/2021 |
25.84
|
16,400 | 26.16 | 26.16 | 25.60 | 8,000 | 0 | 0.3 |
28/09/2021 |
26.16
|
14,500 | 26.16 | 26.24 | 25.92 | 7,000 | 0 | 0.2 |
27/09/2021 |
26.16
|
37,100 | 26.40 | 26.56 | 25.92 | 21,000 | 0 | 0.7 |
24/09/2021 |
26.40
|
27,300 | 26.24 | 26.64 | 26.24 | 8,400 | 0 | 0.3 |
23/09/2021 |
26.24
|
41,400 | 26.24 | 26.80 | 26.24 | 2,000 | 0 | 0.1 |
22/09/2021 |
26.24
|
186,300 | 26.64 | 26.64 | 25.60 | 0 | 0 | 0 |
21/09/2021 |
26.64
|
19,400 | 26.80 | 27.08 | 26.32 | 0 | 0 | 0 |
20/09/2021 |
26.80
|
45,900 | 26.08 | 27.88 | 26.80 | 0 | 0 | 0 |
17/09/2021 |
26.08
|
120,400 | 24.48 | 26.16 | 24.96 | 0 | 0 | 0 |
16/09/2021 |
24.48
|
38,400 | 25.52 | 25.52 | 24.40 | 0 | 0 | 0 |
15/09/2021 |
25.52
|
43,400 | 25.60 | 26.08 | 24.84 | 0 | 0 | 0 |
14/09/2021 |
25.60
|
36,800 | 25.68 | 26.00 | 24.80 | 800 | 0 | 0.0 |
13/09/2021 |
25.68
|
15,400 | 25.20 | 25.72 | 24.64 | 0 | 0 | 0 |
10/09/2021 |
25.20
|
6,700 | 26.08 | 26.08 | 24.80 | 0 | 0 | 0 |
09/09/2021 |
26.08
|
24,600 | 25.52 | 26.16 | 24.88 | 0 | 0 | 0 |
08/09/2021 |
25.52
|
21,700 | 26.96 | 26.96 | 25.44 | 0 | 0 | 0 |
07/09/2021 |
26.96
|
13,600 | 25.68 | 27.04 | 25.64 | 100 | 0 | 0.0 |
06/09/2021 |
25.68
|
5,700 | 27.60 | 27.60 | 25.68 | 600 | 0 | 0.0 |
01/09/2021 |
27.60
|
22,400 | 26.96 | 27.60 | 25.08 | 0 | 0 | 0 |
31/08/2021 |
26.96
|
8,000 | 27.12 | 27.12 | 25.24 | 400 | 0 | 0.0 |
30/08/2021 |
27.12
|
100 | 25.60 | 27.12 | 27.12 | 0 | 0 | 0 |
27/08/2021 |
25.60
|
300 | 26.48 | 26.48 | 25.60 | 0 | 0 | 0 |
26/08/2021 |
26.48
|
100 | 26.00 | 26.48 | 26.48 | 0 | 0 | 0 |
25/08/2021 |
26.00
|
0 | 24.80 | 26.00 | 26.00 | 0 | 0 | 0 |
24/08/2021 |
24.80
|
13,000 | 25.60 | 27.36 | 24.00 | 5,300 | 0 | 0.2 |
23/08/2021 |
25.60
|
1,000 | 27.44 | 27.44 | 25.60 | 1,000 | 0 | 0.0 |
20/08/2021 |
27.44
|
1,500 | 27.44 | 27.44 | 25.52 | 900 | 0 | 0.0 |
19/08/2021 |
27.44
|
900 | 25.92 | 27.44 | 24.20 | 0 | 100 | -0.0 |
18/08/2021 |
25.92
|
100 | 24.24 | 25.92 | 25.92 | 0 | 0 | 0 |
17/08/2021 |
24.24
|
0 | 24.24 | 24.24 | 24.24 | 0 | 0 | 0 |
16/08/2021 |
24.24
|
2,500 | 24.24 | 24.24 | 24.24 | 0 | 0 | 0 |
13/08/2021 |
24.24
|
0 | 24.24 | 24.24 | 24.24 | 0 | 0 | 0 |
12/08/2021 |
24.24
|
10,000 | 24.24 | 25.92 | 24.16 | 5,000 | 0 | 0.2 |
11/08/2021 |
24.24
|
3,900 | 24.24 | 24.24 | 24.16 | 0 | 1,900 | -0.1 |
10/08/2021 |
24.24
|
0 | 24.24 | 24.24 | 24.24 | 0 | 0 | 0 |
09/08/2021 |
24.24
|
7,100 | 24.96 | 24.96 | 24.00 | 0 | 100 | -0.0 |
06/08/2021 |
24.96
|
1,000 | 24.96 | 24.96 | 24.96 | 0 | 0 | 0 |
05/08/2021 |
24.96
|
1,000 | 24.96 | 24.96 | 24.96 | 0 | 0 | 0 |
04/08/2021 |
24.96
|
0 | 24.96 | 24.96 | 24.96 | 0 | 0 | 0 |
03/08/2021 |
24.96
|
0 | 24.96 | 24.96 | 24.96 | 0 | 0 | 0 |
02/08/2021 |
24.96
|
0 | 24.96 | 24.96 | 24.96 | 0 | 0 | 0 |
30/07/2021 |
24.96
|
0 | 24.96 | 24.96 | 24.96 | 0 | 0 | 0 |
29/07/2021 |
24.96
|
0 | 24.96 | 24.96 | 24.96 | 0 | 0 | 0 |
28/07/2021 |
24.96
|
0 | 24.96 | 24.96 | 24.96 | 0 | 0 | 0 |
27/07/2021 |
24.96
|
0 | 24.96 | 24.96 | 24.96 | 0 | 0 | 0 |
26/07/2021 |
24.96
|
0 | 24.96 | 24.96 | 24.96 | 0 | 0 | 0 |
23/07/2021 |
24.96
|
100 | 26.80 | 26.80 | 24.96 | 0 | 0 | 0 |
22/07/2021 |
26.80
|
0 | 26.80 | 26.80 | 26.80 | 0 | 0 | 0 |
21/07/2021 |
26.80
|
0 | 26.80 | 26.80 | 26.80 | 0 | 0 | 0 |
20/07/2021 |
26.80
|
0 | 26.80 | 26.80 | 26.80 | 0 | 0 | 0 |
19/07/2021 |
26.80
|
200 | 26.80 | 26.80 | 26.80 | 0 | 200 | -0.0 |
16/07/2021 |
26.80
|
100 | 26.00 | 26.80 | 26.80 | 0 | 0 | 0 |
15/07/2021 |
26.00
|
0 | 26.00 | 26.00 | 26.00 | 0 | 0 | 0 |
14/07/2021 |
26.00
|
0 | 26.00 | 26.00 | 26.00 | 0 | 0 | 0 |
13/07/2021 |
26.00
|
2,200 | 26.00 | 26.40 | 26.00 | 0 | 300 | -0.0 |
12/07/2021 |
26.00
|
0 | 26.00 | 26.00 | 26.00 | 0 | 0 | 0 |
09/07/2021 |
26.00
|
0 | 26.00 | 26.00 | 26.00 | 0 | 0 | 0 |
08/07/2021 |
26.00
|
0 | 26.00 | 26.00 | 26.00 | 0 | 0 | 0 |
07/07/2021 |
26.00
|
0 | 26.00 | 26.00 | 26.00 | 0 | 0 | 0 |
06/07/2021 |
26.00
|
0 | 26.00 | 26.00 | 26.00 | 0 | 0 | 0 |
05/07/2021 |
26.00
|
500 | 26.80 | 26.80 | 25.92 | 300 | 0 | 0 |
02/07/2021 |
26.80
|
0 | 26.80 | 26.80 | 26.80 | 0 | 0 | 0 |
01/07/2021 |
26.80
|
0 | 26.80 | 26.80 | 26.80 | 0 | 0 | 0 |
30/06/2021 |
26.80
|
0 | 26.80 | 26.80 | 26.80 | 0 | 0 | 0 |
29/06/2021 |
26.80
|
0 | 26.80 | 26.80 | 26.80 | 0 | 0 | 0 |
28/06/2021 |
26.80
|
0 | 26.80 | 26.80 | 26.80 | 0 | 0 | 0 |
25/06/2021 |
26.80
|
0 | 26.80 | 26.80 | 26.80 | 0 | 0 | 0 |
24/06/2021 |
26.80
|
400 | 26.00 | 27.80 | 26.00 | 0 | 0 | 0 |
23/06/2021 |
26.00
|
100 | 26.80 | 26.80 | 26.00 | 0 | 0 | 0 |
22/06/2021 |
26.80
|
0 | 26.80 | 26.80 | 26.80 | 0 | 0 | 0 |
21/06/2021 |
26.80
|
0 | 26.80 | 26.80 | 26.80 | 0 | 0 | 0 |
18/06/2021 |
26.80
|
0 | 26.80 | 26.80 | 26.80 | 0 | 0 | 0 |