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 | 0% | 6,000 | 0 | 0 |
26.30
29.50
29
|
2 tháng
(2024-07-22) |
2.50 | 9.43% | 12,100 | 0 | 0 |
26.30
30.50
29
|
3 tháng
(2024-06-21) |
1 | 3.57% | 33,600 | 0 | 0 |
26.10
30.50
29
|
6 tháng
(2024-03-25) |
1 | 3.57% | 153,700 | 0 | 0 |
26.10
33
29
|
12 tháng
(2023-09-25) |
5.05 | 21.10% | 545,200 | 0 | 0 |
23.95
38.80
29
|
24 tháng
(2022-09-30) |
-3.10 | -9.65% | 910,862 | -9,000 | -0.3 |
23.03
38.80
29
|
36 tháng
(2021-10-05) |
0.32 | 1.10% | 1,100,085 | -5,300 | -0.1 |
23.03
38.80
29
|
60 tháng
(2019-10-16) |
8.92 | 44.44% | 1,311,901 | -5,300 | -0.2 |
18.55
60.38
29
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
02/07/2021 |
31.73
|
0 | 31.73 | 31.73 | 31.73 | 0 | 0 | 0 |
01/07/2021 |
31.73
|
0 | 32.37 | 31.73 | 31.73 | 0 | 0 | 0 |
30/06/2021 |
32.37
|
2,700 | 33.65 | 33.65 | 29.49 | 0 | 0 | 0 |
29/06/2021 |
33.65
|
2,500 | 32.05 | 36.06 | 33.25 | 0 | 0 | 0 |
28/06/2021 |
32.05
|
2,500 | 31.97 | 33.97 | 32.05 | 0 | 0 | 0 |
25/06/2021 |
31.97
|
1,000 | 30.29 | 31.97 | 29.57 | 0 | 0 | 0 |
24/06/2021 |
30.29
|
0 | 30.29 | 30.29 | 30.29 | 0 | 0 | 0 |
23/06/2021 |
30.29
|
0 | 30.29 | 30.29 | 30.29 | 0 | 0 | 0 |
22/06/2021 |
30.29
|
100 | 28.04 | 30.29 | 30.29 | 0 | 0 | 0 |
21/06/2021 |
28.04
|
300 | 27.40 | 29.57 | 27.40 | 0 | 0 | 0 |
18/06/2021 |
27.40
|
0 | 27.40 | 27.40 | 27.40 | 0 | 0 | 0 |
17/06/2021 |
27.40
|
0 | 27.40 | 27.40 | 27.40 | 0 | 0 | 0 |
16/06/2021 |
27.40
|
1,000 | 28.04 | 28.04 | 27.40 | 0 | 0 | 0 |
15/06/2021 |
28.04
|
0 | 28.04 | 28.04 | 28.04 | 0 | 0 | 0 |
14/06/2021 |
28.04
|
2,600 | 28.04 | 28.04 | 28.04 | 0 | 0 | 0 |
11/06/2021 |
28.04
|
1,200 | 27.96 | 28.04 | 28.04 | 0 | 0 | 0 |
10/06/2021 |
27.96
|
0 | 27.96 | 27.96 | 27.96 | 0 | 0 | 0 |
09/06/2021 |
27.96
|
0 | 27.96 | 27.96 | 27.96 | 0 | 0 | 0 |
08/06/2021 |
27.96
|
200 | 27.88 | 27.96 | 27.96 | 0 | 0 | 0 |
07/06/2021 |
27.88
|
0 | 27.88 | 27.88 | 27.88 | 0 | 0 | 0 |
04/06/2021 |
27.88
|
0 | 27.88 | 27.88 | 27.88 | 0 | 0 | 0 |
03/06/2021 |
27.88
|
0 | 27.88 | 27.88 | 27.88 | 0 | 0 | 0 |
02/06/2021 |
27.88
|
100 | 30.13 | 30.13 | 27.88 | 0 | 0 | 0 |
01/06/2021 |
30.13
|
0 | 30.13 | 30.13 | 30.13 | 0 | 0 | 0 |
31/05/2021 |
30.13
|
100 | 30.13 | 30.13 | 30.13 | 0 | 0 | 0 |
28/05/2021 |
30.13
|
500 | 30.29 | 30.29 | 27.64 | 0 | 0 | 0 |
27/05/2021 |
30.29
|
0 | 30.29 | 30.29 | 30.29 | 0 | 0 | 0 |
26/05/2021 |
30.29
|
75 | 30.29 | 30.29 | 30.29 | 0 | 0 | 0 |
25/05/2021 |
30.29
|
0 | 30.29 | 30.29 | 30.29 | 0 | 0 | 0 |
24/05/2021 |
30.29
|
0 | 30.29 | 30.29 | 30.29 | 0 | 0 | 0 |
21/05/2021 |
30.29
|
100 | 28.04 | 30.29 | 30.29 | 0 | 0 | 0 |
20/05/2021 |
28.04
|
300 | 28.04 | 28.12 | 28.04 | 0 | 0 | 0 |
19/05/2021 |
28.04
|
0 | 28.04 | 28.04 | 28.04 | 0 | 0 | 0 |
18/05/2021 |
28.04
|
100 | 27.96 | 28.04 | 28.04 | 0 | 0 | 0 |
17/05/2021 |
27.96
|
200 | 31.25 | 31.25 | 27.96 | 0 | 0 | 0 |
14/05/2021 |
31.25
|
0 | 31.25 | 31.25 | 31.25 | 0 | 0 | 0 |
13/05/2021 |
31.25
|
0 | 31.25 | 31.25 | 31.25 | 0 | 0 | 0 |
12/05/2021 |
31.25
|
0 | 31.25 | 31.25 | 31.25 | 0 | 0 | 0 |
11/05/2021 |
31.25
|
0 | 31.25 | 31.25 | 31.25 | 0 | 0 | 0 |
10/05/2021 |
31.25
|
0 | 31.25 | 31.25 | 31.25 | 0 | 0 | 0 |
07/05/2021 |
31.25
|
0 | 31.25 | 31.25 | 31.25 | 0 | 0 | 0 |
06/05/2021 |
31.25
|
0 | 31.25 | 31.25 | 31.25 | 0 | 0 | 0 |
05/05/2021 |
31.25
|
0 | 31.25 | 31.25 | 31.25 | 0 | 0 | 0 |
04/05/2021 |
31.25
|
0 | 31.25 | 31.25 | 31.25 | 0 | 0 | 0 |
29/04/2021 |
31.25
|
0 | 31.25 | 31.25 | 31.25 | 0 | 0 | 0 |
28/04/2021 |
31.25
|
0 | 31.25 | 31.25 | 31.25 | 0 | 0 | 0 |
27/04/2021 |
31.25
|
0 | 31.25 | 31.25 | 31.25 | 0 | 0 | 0 |
26/04/2021 |
31.25
|
100 | 31.65 | 31.65 | 31.25 | 0 | 0 | 0 |
23/04/2021 |
31.65
|
0 | 31.65 | 31.65 | 31.65 | 0 | 0 | 0 |
22/04/2021 |
31.65
|
0 | 31.65 | 31.65 | 31.65 | 0 | 0 | 0 |
20/04/2021 |
31.65
|
0 | 31.65 | 31.65 | 31.65 | 0 | 0 | 0 |
19/04/2021 |
31.65
|
0 | 31.65 | 31.65 | 31.65 | 0 | 0 | 0 |
16/04/2021 |
31.65
|
0 | 31.65 | 31.65 | 31.65 | 0 | 0 | 0 |
15/04/2021 |
31.65
|
0 | 31.65 | 31.65 | 31.65 | 0 | 0 | 0 |
14/04/2021 |
31.65
|
0 | 31.65 | 31.65 | 31.65 | 0 | 0 | 0 |
13/04/2021 |
31.65
|
100 | 31.89 | 31.89 | 31.65 | 0 | 0 | 0 |
12/04/2021 |
31.89
|
0 | 31.89 | 31.89 | 31.89 | 0 | 0 | 0 |
09/04/2021 |
31.89
|
0 | 31.89 | 31.89 | 31.89 | 0 | 0 | 0 |
08/04/2021 |
31.89
|
0 | 31.89 | 31.89 | 31.89 | 0 | 0 | 0 |
07/04/2021 |
31.89
|
100 | 31.89 | 31.89 | 31.89 | 0 | 0 | 0 |
06/04/2021 |
31.89
|
0 | 31.89 | 31.89 | 31.89 | 0 | 0 | 0 |
05/04/2021 |
31.89
|
0 | 31.89 | 31.89 | 31.89 | 0 | 0 | 0 |
02/04/2021 |
31.89
|
0 | 31.89 | 31.89 | 31.89 | 0 | 0 | 0 |
01/04/2021 |
31.89
|
0 | 31.89 | 31.89 | 31.89 | 0 | 0 | 0 |
31/03/2021 |
31.89
|
100 | 30.93 | 31.89 | 31.89 | 0 | 0 | 0 |
30/03/2021 |
30.93
|
1,700 | 29.97 | 31.01 | 30.85 | 0 | 0 | 0 |
29/03/2021 |
29.97
|
200 | 32.77 | 33.49 | 29.97 | 0 | 0 | 0 |
26/03/2021 |
32.77
|
0 | 32.77 | 32.77 | 32.77 | 0 | 0 | 0 |
25/03/2021 |
32.77
|
260 | 30.45 | 32.77 | 32.77 | 0 | 0 | 0 |
24/03/2021 |
30.45
|
500 | 31.33 | 31.97 | 30.45 | 0 | 0 | 0 |
23/03/2021 |
31.33
|
1,200 | 29.01 | 31.41 | 30.45 | 0 | 0 | 0 |
22/03/2021 |
29.01
|
300 | 30.61 | 31.89 | 29.01 | 0 | 0 | 0 |
19/03/2021 |
30.61
|
0 | 30.61 | 30.61 | 30.61 | 0 | 0 | 0 |
18/03/2021 |
30.61
|
100 | 27.64 | 30.61 | 30.61 | 0 | 0 | 0 |
17/03/2021 |
27.64
|
630 | 30.45 | 33.49 | 27.64 | 0 | 0 | 0 |
16/03/2021 |
30.45
|
300 | 30.21 | 31.97 | 30.45 | 0 | 0 | 0 |
15/03/2021 |
30.21
|
0 | 29.33 | 30.21 | 30.21 | 0 | 0 | 0 |
12/03/2021 |
29.33
|
4,000 | 29.97 | 30.45 | 29.33 | 0 | 0 | 0 |
11/03/2021 |
29.97
|
0 | 29.97 | 29.97 | 29.97 | 0 | 0 | 0 |
10/03/2021 |
29.97
|
0 | 29.97 | 29.97 | 29.97 | 0 | 0 | 0 |
09/03/2021 |
29.97
|
0 | 29.97 | 29.97 | 29.97 | 0 | 0 | 0 |
08/03/2021 |
29.97
|
0 | 29.97 | 29.97 | 29.97 | 0 | 0 | 0 |
05/03/2021 |
29.97
|
0 | 29.97 | 29.97 | 29.97 | 0 | 0 | 0 |
04/03/2021 |
29.97
|
200 | 29.81 | 29.97 | 29.97 | 0 | 0 | 0 |
03/03/2021 |
29.81
|
800 | 29.89 | 29.89 | 29.81 | 0 | 0 | 0 |
02/03/2021 |
29.89
|
100 | 29.97 | 29.97 | 29.89 | 0 | 0 | 0 |
01/03/2021 |
29.97
|
500 | 29.65 | 33.49 | 29.81 | 0 | 0 | 0 |
26/02/2021 |
29.65
|
2,500 | 34.37 | 35.17 | 29.65 | 0 | 0 | 0 |
25/02/2021 |
34.37
|
5,300 | 30.77 | 34.37 | 30.77 | 0 | 0 | 0 |
24/02/2021 |
30.77
|
100 | 31.01 | 31.01 | 30.77 | 0 | 0 | 0 |
23/02/2021 |
31.01
|
500 | 28.12 | 31.01 | 31.01 | 0 | 0 | 0 |
22/02/2021 |
28.12
|
700 | 30.45 | 30.45 | 28.12 | 0 | 0 | 0 |
19/02/2021 |
30.45
|
600 | 31.57 | 31.57 | 30.05 | 0 | 0 | 0 |
18/02/2021 |
31.57
|
40 | 31.57 | 31.57 | 31.57 | 0 | 0 | 0 |
17/02/2021 |
31.57
|
0 | 31.25 | 31.57 | 31.57 | 0 | 0 | 0 |
09/02/2021 |
31.25
|
200 | 31.89 | 31.89 | 31.25 | 0 | 0 | 0 |
08/02/2021 |
31.89
|
0 | 31.89 | 31.89 | 31.89 | 0 | 0 | 0 |
05/02/2021 |
31.89
|
0 | 31.89 | 31.89 | 31.89 | 0 | 0 | 0 |
04/02/2021 |
31.89
|
700 | 29.65 | 31.89 | 31.89 | 0 | 0 | 0 |
03/02/2021 |
29.65
|
3,330 | 35.17 | 35.17 | 29.49 | 0 | 0 | 0 |