Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
-0.40 | -1.30% | 43,900 | 2,040 | 0.1 |
30
32
30.40
|
2 tháng
(2024-07-18) |
0.30 | 1% | 109,600 | 21,440 | 0.6 |
29
32.20
30.40
|
3 tháng
(2024-06-18) |
-3.60 | -10.59% | 230,500 | 3,340 | 0.0 |
29
34.40
30.40
|
6 tháng
(2024-03-20) |
-4.60 | -13.14% | 487,405 | -560 | -0.1 |
29
39.40
30.40
|
12 tháng
(2023-09-22) |
-3.60 | -10.59% | 1,553,031 | -41,057 | -1.5 |
29
56
30.40
|
24 tháng
(2022-09-27) |
-32.40 | -51.59% | 3,040,941 | -500,394 | -16.7 |
24
62.80
30.40
|
36 tháng
(2021-10-04) |
-7.10 | -18.93% | 7,713,730 | -50,194 | 10.2 |
24
74
30.40
|
60 tháng
(2019-10-14) |
17.07 | 128.07% | 11,131,738 | -353,894 | 5.7 |
12.96
74
30.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
16/09/2024 |
30.40
|
0 | 30.40 | 30.40 | 30.40 | 0 | 0 | 0 |
13/09/2024 |
30.40
|
1,900 | 30.40 | 30.40 | 30.40 | 0 | 0 | 0 |
12/09/2024 |
30.40
|
200 | 30.40 | 30.40 | 30.40 | 0 | 0 | 0 |
11/09/2024 |
30.40
|
1,000 | 30.10 | 30.40 | 30 | 0 | 0 | 0 |
10/09/2024 |
30.30
|
3,300 | 31.90 | 31.90 | 30 | 0 | 0 | 0 |
09/09/2024 |
30.60
|
100 | 30.60 | 30.60 | 30.60 | 0 | 0 | 0 |
06/09/2024 |
30.60
|
3,700 | 30.60 | 30.60 | 30.60 | 0 | 0 | 0 |
05/09/2024 |
30.60
|
6,600 | 30.50 | 31.90 | 30.50 | 0 | 0 | 0 |
04/09/2024 |
32
|
1,100 | 31.30 | 32 | 31.30 | 40 | 0 | 0.0 |
30/08/2024 |
30.90
|
1,100 | 30.20 | 30.90 | 30.10 | 0 | 0 | 0 |
29/08/2024 |
31
|
200 | 31.90 | 31.90 | 31 | 0 | 0 | 0 |
28/08/2024 |
31.10
|
200 | 31.10 | 31.10 | 31.10 | 0 | 0 | 0 |
27/08/2024 |
31.10
|
3,300 | 31.40 | 31.40 | 30.80 | 0 | 0 | 0 |
26/08/2024 |
30.80
|
1,600 | 30.80 | 31.40 | 30.80 | 0 | 0 | 0 |
23/08/2024 |
30.10
|
1,500 | 31.60 | 31.60 | 30.10 | 0 | 0 | 0 |
22/08/2024 |
30.80
|
4,600 | 30.10 | 30.80 | 30 | 200 | 0 | 0.0 |
21/08/2024 |
30
|
600 | 31.90 | 31.90 | 30 | 0 | 0 | 0 |
20/08/2024 |
30.80
|
1,100 | 31.90 | 31.90 | 30.10 | 0 | 300 | -0.0 |
19/08/2024 |
30.80
|
11,800 | 30.20 | 31 | 30.10 | 2,100 | 0 | 0.1 |
16/08/2024 |
30.10
|
3,300 | 30.90 | 30.90 | 30.10 | 1,200 | 0 | 0.0 |
15/08/2024 |
31
|
2,100 | 31.40 | 31.40 | 30.10 | 1,400 | 0 | 0.0 |
14/08/2024 |
30.50
|
400 | 31.90 | 31.90 | 30.50 | 0 | 0 | 0 |
13/08/2024 |
32.20
|
4,300 | 30.20 | 32.20 | 30.10 | 4,000 | 0 | 0.1 |
12/08/2024 |
30.70
|
5,400 | 30.10 | 30.70 | 30.10 | 5,000 | 0 | 0.2 |
09/08/2024 |
30.80
|
300 | 30.90 | 30.90 | 30.50 | 0 | 0 | 0 |
08/08/2024 |
30.90
|
100 | 30.90 | 30.90 | 30.90 | 0 | 0 | 0 |
07/08/2024 |
30.70
|
1,400 | 30 | 31 | 30 | 1,200 | 0 | 0.0 |
06/08/2024 |
30
|
5,500 | 29.10 | 30 | 29.10 | 5,500 | 200 | 0.2 |
05/08/2024 |
29
|
3,800 | 30.50 | 30.50 | 29 | 200 | 100 | 0.0 |
02/08/2024 |
30.50
|
0 | 30.50 | 30.50 | 30.50 | 0 | 0 | 0 |
01/08/2024 |
30.50
|
500 | 30.50 | 30.50 | 30.50 | 0 | 0 | 0 |
31/07/2024 |
30.60
|
11,400 | 29.60 | 31.40 | 29.20 | 0 | 0 | 0 |
30/07/2024 |
30.20
|
0 | 30.20 | 30.20 | 30.20 | 0 | 0 | 0 |
29/07/2024 |
30.20
|
3,900 | 29 | 30.20 | 29 | 300 | 0 | 0.0 |
26/07/2024 |
30.40
|
8,300 | 30.40 | 30.40 | 28.10 | 700 | 0 | 0.0 |
25/07/2024 |
30.40
|
10,400 | 29.70 | 30.40 | 29.70 | 0 | 0 | 0 |
24/07/2024 |
29.70
|
100 | 29.70 | 29.70 | 29.70 | 0 | 0 | 0 |
23/07/2024 |
29.70
|
500 | 30.20 | 30.20 | 29.70 | 0 | 0 | 0 |
22/07/2024 |
30.20
|
300 | 30.20 | 30.20 | 30.20 | 0 | 0 | 0 |
19/07/2024 |
30.10
|
2,000 | 30.50 | 30.50 | 30.10 | 100 | 0 | 0.0 |
18/07/2024 |
30.10
|
1,700 | 30.70 | 30.70 | 30.10 | 100 | 0 | 0.0 |
17/07/2024 |
31.30
|
11,000 | 31 | 31.50 | 30.70 | 0 | 0 | 0 |
16/07/2024 |
32.80
|
100 | 32.80 | 32.80 | 32.80 | 0 | 0 | 0 |
15/07/2024 |
31.70
|
1,300 | 31.50 | 31.70 | 31.50 | 700 | 200 | 0.0 |
12/07/2024 |
31.70
|
4,400 | 32.90 | 32.90 | 31.20 | 0 | 0 | 0 |
11/07/2024 |
32.20
|
4,000 | 31.50 | 32.20 | 31.50 | 0 | 0 | 0 |
10/07/2024 |
31.70
|
7,500 | 31.70 | 31.70 | 31.70 | 100 | 0 | 0.0 |
09/07/2024 |
31.70
|
13,600 | 31.60 | 31.70 | 31.50 | 0 | 200 | -0.0 |
08/07/2024 |
31.60
|
3,400 | 31.50 | 31.80 | 31.50 | 0 | 0 | 0 |
05/07/2024 |
33.10
|
600 | 31.60 | 33.10 | 31.50 | 0 | 500 | -0.0 |
04/07/2024 |
31.60
|
22,600 | 32.10 | 32.90 | 31.50 | 3,000 | 0 | 0.1 |
03/07/2024 |
32
|
2,000 | 33.40 | 33.40 | 32 | 0 | 0 | 0 |
02/07/2024 |
32
|
7,000 | 32.70 | 32.70 | 31.40 | 200 | 0 | 0.0 |
01/07/2024 |
33.30
|
1,300 | 33.40 | 33.40 | 31.10 | 0 | 0 | 0 |
28/06/2024 |
31.90
|
2,500 | 33.70 | 33.70 | 31.90 | 200 | 100 | 0.0 |
27/06/2024 |
32.50
|
3,200 | 33.30 | 33.50 | 32.50 | 0 | 0 | 0 |
26/06/2024 |
33.90
|
4,200 | 33.40 | 33.90 | 33.40 | 0 | 0 | 0 |
25/06/2024 |
33.30
|
2,000 | 34 | 34 | 33.30 | 0 | 0 | 0 |
24/06/2024 |
34.20
|
1,200 | 33.50 | 34.20 | 33.20 | 200 | 0 | 0.0 |
21/06/2024 |
34.30
|
3,200 | 33.50 | 34.30 | 33.50 | 100 | 0 | 0.0 |
20/06/2024 |
33.50
|
200 | 34.70 | 34.70 | 33.50 | 0 | 0 | 0 |
19/06/2024 |
34.40
|
1,600 | 32.50 | 34.80 | 32.50 | 0 | 0 | 0 |
18/06/2024 |
34
|
24,000 | 33.10 | 34.80 | 33.10 | 300 | 21,900 | -0.7 |
17/06/2024 |
34
|
500 | 34 | 34 | 34 | 0 | 0 | 0 |
14/06/2024 |
33.60
|
2,800 | 34.40 | 35.60 | 33.60 | 0 | 200 | -0.0 |
13/06/2024 |
34.40
|
1,900 | 34.40 | 34.40 | 34.40 | 0 | 0 | 0 |
12/06/2024 |
34
|
0 | 34 | 34 | 34 | 0 | 0 | 0 |
11/06/2024 |
34
|
9,700 | 34.40 | 34.40 | 33.50 | 0 | 0 | 0 |
10/06/2024 |
33.50
|
3,000 | 34.30 | 34.30 | 33.50 | 0 | 0 | 0 |
07/06/2024 |
34.30
|
1,100 | 33.20 | 34.30 | 33 | 0 | 0 | 0 |
06/06/2024 |
34.40
|
4,200 | 33.90 | 34.40 | 33.90 | 0 | 0 | 0 |
05/06/2024 |
32.70
|
15,600 | 32.80 | 33.70 | 32.60 | 0 | 500 | -0.0 |
04/06/2024 |
32.60
|
2,500 | 33 | 33 | 32.60 | 0 | 0 | 0 |
03/06/2024 |
33
|
2,700 | 33 | 33 | 32.70 | 400 | 0 | 0.0 |
31/05/2024 |
33.80
|
400 | 33.90 | 33.90 | 33.80 | 0 | 0 | 0 |
30/05/2024 |
33.80
|
9,400 | 33.30 | 33.80 | 33.20 | 0 | 700 | -0.0 |
29/05/2024 |
33.20
|
0 | 33.20 | 33.20 | 33.20 | 0 | 0 | 0 |
28/05/2024 |
33.20
|
9,200 | 32.60 | 33.20 | 32.60 | 100 | 200 | -0.0 |
27/05/2024 |
31.80
|
100 | 31.80 | 31.80 | 31.80 | 0 | 0 | 0 |
24/05/2024 |
32.50
|
2,500 | 32.50 | 32.50 | 31.80 | 0 | 0 | 0 |
23/05/2024 |
31.80
|
7,100 | 31.40 | 31.80 | 31.40 | 0 | 0 | 0 |
22/05/2024 |
32
|
200 | 32 | 32 | 32 | 0 | 0 | 0 |
21/05/2024 |
32.50
|
10,800 | 32.10 | 32.70 | 32 | 0 | 0 | 0 |
20/05/2024 |
32.10
|
1,300 | 32.50 | 32.50 | 32.10 | 0 | 0 | 0 |
17/05/2024 |
32.50
|
300 | 32.50 | 32.50 | 32.50 | 0 | 0 | 0 |
16/05/2024 |
31.20
|
2,900 | 31.20 | 31.50 | 31.10 | 0 | 0 | 0 |
15/05/2024 |
31.10
|
800 | 31.60 | 31.60 | 31.10 | 200 | 0 | 0.0 |
14/05/2024 |
31.10
|
5,200 | 32.30 | 32.30 | 31.10 | 0 | 100 | -0.0 |
13/05/2024 |
32.50
|
3,900 | 31.60 | 32.50 | 30.70 | 0 | 100 | -0.0 |
10/05/2024 |
32
|
200 | 32 | 32 | 32 | 0 | 0 | 0 |
09/05/2024 |
31.50
|
500 | 31.80 | 31.80 | 31.50 | 100 | 0 | 0.0 |
08/05/2024 |
32
|
3,800 | 32.50 | 32.50 | 32 | 0 | 0 | 0 |
07/05/2024 |
32
|
3,100 | 32.20 | 32.20 | 32 | 200 | 0 | 0.0 |
06/05/2024 |
32.20
|
20,400 | 34.20 | 34.20 | 32.20 | 0 | 100 | 0 |
03/05/2024 |
32.50
|
8,400 | 32.30 | 32.50 | 32.30 | 0 | 0 | 0 |
02/05/2024 |
33.80
|
800 | 32.20 | 33.80 | 31.70 | 0 | 0 | 0 |
26/04/2024 |
32.10
|
0 | 32.10 | 32.10 | 32.10 | 0 | 0 | 0 |
25/04/2024 |
32.10
|
200 | 32.20 | 32.20 | 32.10 | 0 | 0 | 0 |
24/04/2024 |
32.10
|
400 | 33.50 | 33.50 | 32.10 | 100 | 100 | 0 |
23/04/2024 |
34
|
100 | 34 | 34 | 34 | 0 | 0 | 0 |