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) |
-1.70 | -4.82% | 93,500 | 0 | 0 |
32.40
35.40
33.60
|
2 tháng
(2024-07-22) |
-5.20 | -13.40% | 237,700 | -6,500 | -0.2 |
32.40
38.80
33.60
|
3 tháng
(2024-06-21) |
-6.40 | -16% | 491,100 | -7,000 | -0.3 |
32.40
41.40
33.60
|
6 tháng
(2024-03-25) |
-0.40 | -1.18% | 1,056,700 | -7,100 | -0.3 |
30.50
41.40
33.60
|
12 tháng
(2023-09-25) |
5.40 | 19.15% | 1,887,000 | -7,100 | -0.3 |
26
41.40
33.60
|
24 tháng
(2022-09-30) |
0.76 | 2.32% | 3,279,419 | -9,600 | -0.3 |
19.45
41.40
33.60
|
36 tháng
(2021-10-05) |
6.09 | 22.16% | 6,647,656 | -15,900 | -0.8 |
19.45
72.88
33.60
|
60 tháng
(2019-10-16) |
17.64 | 110.56% | 18,405,452 | 8,800 | -0.0 |
13.17
72.88
33.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
30/06/2021 |
26.04
|
8,500 | 26.31 | 26.31 | 25.86 | 0 | 4,800 | -0.1 |
29/06/2021 |
26.31
|
9,440 | 26.41 | 26.41 | 25.86 | 0 | 0 | 0 |
28/06/2021 |
26.41
|
10,800 | 26.22 | 26.41 | 26.13 | 0 | 0 | 0 |
25/06/2021 |
26.22
|
9,400 | 25.95 | 26.41 | 25.95 | 0 | 0 | 0 |
24/06/2021 |
25.95
|
4,300 | 25.95 | 26.04 | 25.68 | 0 | 0 | 0 |
23/06/2021 |
25.95
|
14,060 | 26.04 | 26.41 | 25.95 | 0 | 0 | 0 |
22/06/2021 |
26.04
|
7,200 | 25.95 | 26.41 | 25.95 | 0 | 0 | 0 |
21/06/2021 |
25.95
|
8,200 | 26.22 | 26.68 | 25.95 | 0 | 0 | 0 |
18/06/2021 |
26.22
|
6,739 | 26.31 | 27.04 | 25.77 | 0 | 0 | 0 |
17/06/2021 |
26.31
|
7,500 | 26.50 | 26.50 | 25.86 | 0 | 0 | 0 |
16/06/2021 |
26.50
|
7,100 | 26.77 | 26.77 | 26.13 | 0 | 0 | 0 |
15/06/2021 |
26.77
|
22,500 | 26.04 | 27.85 | 25.50 | 0 | 0 | 0 |
14/06/2021 |
26.04
|
11,100 | 25.50 | 26.04 | 25.50 | 0 | 0 | 0 |
11/06/2021 |
25.50
|
3,200 | 25.95 | 25.95 | 25.50 | 300 | 0 | 0.0 |
10/06/2021 |
25.95
|
8,700 | 26.13 | 26.13 | 25.32 | 0 | 0 | 0 |
09/06/2021 |
26.13
|
7,100 | 26.04 | 26.41 | 22.52 | 0 | 0 | 0 |
08/06/2021 |
26.04
|
15,800 | 26.41 | 26.95 | 25.86 | 0 | 0 | 0 |
07/06/2021 |
26.41
|
4,125 | 25.68 | 26.50 | 25.77 | 0 | 0 | 0 |
04/06/2021 |
25.68
|
11,446 | 25.77 | 26.04 | 25.59 | 0 | 0 | 0 |
03/06/2021 |
25.77
|
18,614 | 25.23 | 26.04 | 25.32 | 0 | 0 | 0 |
02/06/2021 |
25.23
|
4,420 | 25.23 | 25.77 | 25.14 | 0 | 0 | 0 |
01/06/2021 |
25.23
|
6,601 | 25.77 | 25.77 | 24.87 | 0 | 1,700 | -0.0 |
31/05/2021 |
25.77
|
3,300 | 26.04 | 26.04 | 25.23 | 0 | 0 | 0 |
28/05/2021 |
26.04
|
8,200 | 25.77 | 26.04 | 25.32 | 0 | 0 | 0 |
27/05/2021 |
25.77
|
1,926 | 26.59 | 26.59 | 25.77 | 0 | 0 | 0 |
26/05/2021 |
26.59
|
9,201 | 26.22 | 26.59 | 25.95 | 0 | 0 | 0 |
25/05/2021 |
26.22
|
6,000 | 26.59 | 26.59 | 26.04 | 0 | 0 | 0 |
24/05/2021 |
26.59
|
8,800 | 27.04 | 27.04 | 25.50 | 0 | 0 | 0 |
21/05/2021 |
27.04
|
5,300 | 25.32 | 27.04 | 26.13 | 200 | 0 | 0.0 |
20/05/2021 |
25.32
|
13,980 | 25.68 | 26.22 | 23.51 | 0 | 0 | 0 |
19/05/2021 |
25.68
|
3,300 | 26.22 | 26.31 | 25.32 | 0 | 0 | 0 |
18/05/2021 |
26.22
|
400 | 26.77 | 27.85 | 26.22 | 0 | 0 | 0 |
17/05/2021 |
26.77
|
300 | 26.59 | 26.77 | 26.77 | 0 | 0 | 0 |
14/05/2021 |
26.59
|
7,600 | 27.94 | 27.94 | 26.59 | 0 | 0 | 0 |
13/05/2021 |
27.94
|
14,400 | 27.58 | 27.94 | 27.04 | 2,500 | 0 | 0.1 |
12/05/2021 |
27.58
|
21,000 | 26.68 | 28.03 | 26.59 | 0 | 0 | 0 |
11/05/2021 |
26.68
|
15,300 | 26.95 | 26.95 | 26.04 | 0 | 0 | 0 |
10/05/2021 |
26.95
|
6,200 | 26.68 | 27.04 | 25.77 | 0 | 0 | 0 |
07/05/2021 |
26.68
|
8,400 | 26.95 | 26.95 | 26.31 | 0 | 0 | 0 |
06/05/2021 |
26.95
|
5,800 | 27.13 | 27.40 | 26.77 | 0 | 0 | 0 |
05/05/2021 |
27.13
|
9,700 | 27.40 | 27.49 | 26.59 | 0 | 0 | 0 |
04/05/2021 |
27.40
|
5,005 | 27.67 | 27.67 | 27.13 | 0 | 0 | 0 |
29/04/2021 |
27.67
|
3,200 | 27.76 | 28.03 | 27.58 | 0 | 0 | 0 |
28/04/2021 |
27.76
|
8,000 | 26.77 | 28.03 | 27.40 | 0 | 0 | 0 |
27/04/2021 |
26.77
|
2,700 | 26.68 | 26.77 | 26.68 | 0 | 0 | 0 |
26/04/2021 |
26.68
|
19,900 | 28.03 | 28.03 | 26.50 | 0 | 14,000 | -0.4 |
23/04/2021 |
28.03
|
22,700 | 28.94 | 28.94 | 26.22 | 0 | 0 | 0 |
22/04/2021 |
28.94
|
7,601 | 28.94 | 29.12 | 27.67 | 0 | 0 | 0 |
20/04/2021 |
28.94
|
8,200 | 29.84 | 29.84 | 28.94 | 0 | 0 | 0 |
19/04/2021 |
29.84
|
4,100 | 28.76 | 29.84 | 28.94 | 0 | 0 | 0 |
16/04/2021 |
28.76
|
7,100 | 29.12 | 29.12 | 28.76 | 0 | 0 | 0 |
15/04/2021 |
29.12
|
13,271 | 30.66 | 30.66 | 28.94 | 0 | 0 | 0 |
14/04/2021 |
30.66
|
4,400 | 30.75 | 30.75 | 30.38 | 0 | 0 | 0 |
13/04/2021 |
30.75
|
23,530 | 29.84 | 31.65 | 29.48 | 0 | 0 | 0 |
12/04/2021 |
29.84
|
22,600 | 30.66 | 30.66 | 28.85 | 0 | 0 | 0 |
09/04/2021 |
30.66
|
9,700 | 30.02 | 30.66 | 29.93 | 0 | 0 | 0 |
08/04/2021 |
30.02
|
32,500 | 30.11 | 30.11 | 29.39 | 0 | 500 | -0.0 |
07/04/2021 |
30.11
|
22,500 | 30.02 | 30.38 | 29.84 | 0 | 0 | 0 |
06/04/2021 |
30.02
|
50,300 | 31.02 | 31.02 | 30.02 | 0 | 0 | 0 |
05/04/2021 |
31.02
|
18,900 | 31.38 | 31.38 | 30.02 | 0 | 0 | 0 |
02/04/2021 |
31.38
|
16,700 | 31.92 | 31.92 | 30.75 | 0 | 0 | 0 |
01/04/2021 |
31.92
|
4,900 | 31.83 | 32.37 | 30.47 | 0 | 0 | 0 |
31/03/2021 |
31.83
|
3,816 | 31.74 | 31.83 | 30.20 | 0 | 0 | 0 |
30/03/2021 |
31.74
|
13,100 | 31.65 | 31.74 | 28.94 | 0 | 0 | 0 |
29/03/2021 |
31.65
|
10,975 | 30.75 | 31.65 | 31.20 | 0 | 0 | 0 |
26/03/2021 |
30.75
|
0 | 31.56 | 30.75 | 30.75 | 0 | 0 | 0 |
25/03/2021 |
31.56
|
16,500 | 32.01 | 32.01 | 29.93 | 0 | 0 | 0 |
24/03/2021 |
32.01
|
11,930 | 32.10 | 32.10 | 30.38 | 0 | 0 | 0 |
23/03/2021 |
32.10
|
16,302 | 32.46 | 32.46 | 29.48 | 0 | 0 | 0 |
22/03/2021 |
32.46
|
17,700 | 32.64 | 32.64 | 31.74 | 0 | 0 | 0 |
19/03/2021 |
32.64
|
18,800 | 32.64 | 32.64 | 31.65 | 0 | 0 | 0 |
18/03/2021 |
32.64
|
22,502 | 32.64 | 33.01 | 32.37 | 0 | 0 | 0 |
17/03/2021 |
32.64
|
13,909 | 32.55 | 33.01 | 32.19 | 0 | 0 | 0 |
16/03/2021 |
32.55
|
52,709 | 32.19 | 33.01 | 31.65 | 0 | 0 | 0 |
15/03/2021 |
32.19
|
2,600 | 32.37 | 32.37 | 31.47 | 0 | 0 | 0 |
12/03/2021 |
32.37
|
42,509 | 32.01 | 32.37 | 31.29 | 0 | 0 | 0 |
11/03/2021 |
32.01
|
23,500 | 31.65 | 32.46 | 30.66 | 0 | 0 | 0 |
10/03/2021 |
31.65
|
16,409 | 32.10 | 32.10 | 31.65 | 0 | 0 | 0 |
09/03/2021 |
32.10
|
30,500 | 32.10 | 33.46 | 31.65 | 0 | 0 | 0 |
08/03/2021 |
32.10
|
20,700 | 31.74 | 32.55 | 31.65 | 0 | 0 | 0 |
05/03/2021 |
31.74
|
13,700 | 32.28 | 32.28 | 31.29 | 0 | 0 | 0 |
04/03/2021 |
32.28
|
26,500 | 32.55 | 33.37 | 31.29 | 0 | 0 | 0 |
03/03/2021 |
32.55
|
58,900 | 31.47 | 33.01 | 31.38 | 0 | 0 | 0 |
02/03/2021 |
31.47
|
46,700 | 32.28 | 32.28 | 31.47 | 0 | 300 | -0.0 |
01/03/2021 |
32.28
|
52,712 | 31.20 | 32.55 | 30.75 | 0 | 0 | 0 |
26/02/2021 |
31.20
|
79,526 | 29.84 | 31.20 | 28.94 | 200 | 0 | 0.0 |
25/02/2021 |
29.84
|
15,450 | 29.75 | 30.29 | 29.39 | 0 | 0 | 0 |
24/02/2021 |
29.75
|
16,018 | 30.29 | 30.29 | 29.48 | 0 | 0 | 0 |
23/02/2021 |
30.29
|
16,400 | 29.84 | 30.29 | 29.84 | 300 | 0 | 0.0 |
22/02/2021 |
29.84
|
19,200 | 30.11 | 30.29 | 29.39 | 0 | 0 | 0 |
19/02/2021 |
30.11
|
23,000 | 29.84 | 30.11 | 28.94 | 0 | 0 | 0 |
18/02/2021 |
29.84
|
22,400 | 30.29 | 30.29 | 29.57 | 0 | 0 | 0 |
17/02/2021 |
30.29
|
17,200 | 29.39 | 30.75 | 29.39 | 0 | 0 | 0 |
09/02/2021 |
29.39
|
10,500 | 28.94 | 29.39 | 28.58 | 0 | 0 | 0 |
08/02/2021 |
28.94
|
24,800 | 28.94 | 28.94 | 28.03 | 0 | 200 | 0 |
05/02/2021 |
28.94
|
13,701 | 29.57 | 29.57 | 28.94 | 0 | 0 | 0 |
04/02/2021 |
29.57
|
12,700 | 28.94 | 29.75 | 28.39 | 0 | 0 | 0 |
03/02/2021 |
28.94
|
9,610 | 28.30 | 29.39 | 27.58 | 0 | 0 | 0 |
02/02/2021 |
28.30
|
9,300 | 28.30 | 28.30 | 26.95 | 0 | 0 | 0 |
01/02/2021 |
28.30
|
10,500 | 29.75 | 29.75 | 26.77 | 0 | 0 | 0 |