Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-02-28) |
-1.80 | -5.45% | 10,400 | 0 | 0 |
31
34.60
31.20
|
2 tháng
(2024-02-20) |
-0.30 | -0.95% | 10,700 | 0 | 0 |
31
34.60
31.20
|
3 tháng
(2024-01-09) |
-2.80 | -8.24% | 15,100 | 0 | 0 |
31
34.60
31.20
|
6 tháng
(2023-10-03) |
0.60 | 1.96% | 161,900 | 0 | 0 |
30.60
37.51
31.20
|
12 tháng
(2023-04-03) |
-0.44 | -1.38% | 946,700 | 0 | 0 |
27.01
37.51
31.20
|
24 tháng
(2022-04-08) |
-4.40 | -12.36% | 2,368,800 | 0 | 0 |
26.14
37.51
31.20
|
36 tháng
(2022-01-06) |
-3.66 | -10.50% | 3,764,796 | 0 | 0 |
26.14
45.96
31.20
|
60 tháng
(2022-01-06) |
-3.66 | -10.50% | 3,764,796 | 0 | 0 |
26.14
45.96
31.20
|
Ngày | Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
#1 | 28/03/2024 |
31.20
0
|
100 | 31.20 | 31.20 | 31.20 | 0 | 0 | 0 |
#2 | 27/03/2024 |
31.20
0.20
|
100 | 31.20 | 31.20 | 31.20 | 0 | 0 | 0 |
#3 | 26/03/2024 |
31
-2.30
|
5,000 | 31.10 | 31.10 | 31 | 0 | 0 | 0 |
#4 | 19/03/2024 |
33.30
0
|
200 | 33.30 | 33.30 | 33.30 | 0 | 0 | 0 |
#5 | 18/03/2024 |
33.30
-0.30
|
1,800 | 33.60 | 33.60 | 33.30 | 0 | 0 | 0 |
#6 | 13/03/2024 |
33.60
1.10
|
200 | 32.50 | 33.60 | 33 | 0 | 0 | 0 |
#7 | 12/03/2024 |
32.50
1.50
|
100 | 31 | 32.50 | 32.50 | 0 | 0 | 0 |
#8 | 06/03/2024 |
31
-3.60
|
100 | 34.60 | 34.60 | 31 | 0 | 0 | 0 |
#9 | 01/03/2024 |
34.60
0.60
|
1,700 | 34 | 34.60 | 34.60 | 0 | 0 | 0 |
#10 | 29/02/2024 |
34
1
|
900 | 33 | 34 | 34 | 0 | 0 | 0 |
#11 | 28/02/2024 |
33
1.50
|
200 | 31.50 | 33 | 32 | 0 | 0 | 0 |
#12 | 20/02/2024 |
31.50
-2.50
|
300 | 34 | 34 | 31.50 | 0 | 0 | 0 |
#13 | 25/01/2024 |
34
2
|
100 | 32 | 34 | 34 | 0 | 0 | 0 |
#14 | 10/01/2024 |
32
-2
|
3,800 | 34 | 34 | 32 | 0 | 0 | 0 |
#15 | 09/01/2024 |
34
-2
|
500 | 36 | 36 | 34 | 0 | 0 | 0 |
#16 | 28/12/2023 |
36
-0.40
|
600 | 36.40 | 36.40 | 36 | 0 | 0 | 0 |
#17 | 27/12/2023 |
36.40
4.80
|
18,600 | 31.60 | 36.40 | 36.30 | 0 | 0 | 0 |
#18 | 26/12/2023 |
31.60
-4.70
|
500 | 36.30 | 36.30 | 31.60 | 0 | 0 | 0 |
#19 | 25/12/2023 |
36.30
0.10
|
100 | 36.20 | 36.30 | 36.30 | 0 | 0 | 0 |
#20 | 08/12/2023 |
36.20
4.70
|
29,600 | 31.50 | 36.30 | 35 | 0 | 0 | 0 |
#21 | 01/12/2023 |
31.50
0.10
|
200 | 31.40 | 31.60 | 31.50 | 0 | 0 | 0 |
#22 | 30/11/2023 |
31.40
0.30
|
3,200 | 31.10 | 31.60 | 31.20 | 0 | 0 | 0 |
#23 | 29/11/2023 |
31.10
0.50
|
400 | 30.60 | 31.10 | 31 | 0 | 0 | 0 |
#24 | 28/11/2023 |
30.60
-5.43
|
500 | 36.03 | 36.03 | 30.60 | 0 | 0 | 0 |
#25 | 23/11/2023 |
36.03
-0.49
|
200 | 36.52 | 36.52 | 31.59 | 0 | 0 | 0 |
#26 | 09/11/2023 |
36.52
-0.99
|
1,000 | 37.51 | 37.51 | 36.52 | 0 | 0 | 0 |
#27 | 06/11/2023 |
37.51
2.96
|
10,000 | 34.55 | 37.51 | 36.42 | 0 | 0 | 0 |
#28 | 03/11/2023 |
34.55
0
|
16,300 | 34.55 | 37.02 | 34.55 | 0 | 0 | 0 |
#29 | 31/10/2023 |
34.55
0.20
|
100 | 34.35 | 34.55 | 34.55 | 0 | 0 | 0 |
#30 | 30/10/2023 |
34.35
0
|
700 | 34.35 | 34.35 | 30.21 | 0 | 0 | 0 |
#31 | 24/10/2023 |
34.35
-0.39
|
5,100 | 34.75 | 34.75 | 34.35 | 0 | 0 | 0 |
#32 | 20/10/2023 |
34.75
0.20
|
2,200 | 34.55 | 34.75 | 34.05 | 0 | 0 | 0 |
#33 | 19/10/2023 |
34.55
-1.97
|
300 | 36.52 | 36.52 | 34.55 | 0 | 0 | 0 |
#34 | 18/10/2023 |
36.52
0.20
|
300 | 36.33 | 36.52 | 34.55 | 0 | 0 | 0 |
#35 | 17/10/2023 |
36.33
-0.20
|
1,700 | 36.52 | 37.51 | 36.33 | 0 | 0 | 0 |
#36 | 16/10/2023 |
36.52
2.96
|
26,200 | 33.56 | 36.52 | 35.54 | 0 | 0 | 0 |
#37 | 13/10/2023 |
33.56
0
|
100 | 33.56 | 33.56 | 33.56 | 0 | 0 | 0 |
#38 | 11/10/2023 |
33.56
0
|
200 | 33.56 | 33.56 | 33.56 | 0 | 0 | 0 |
#39 | 09/10/2023 |
33.56
0
|
200 | 33.56 | 33.56 | 33.56 | 0 | 0 | 0 |
#40 | 06/10/2023 |
33.56
-2.76
|
300 | 36.33 | 36.33 | 33.56 | 0 | 0 | 0 |
#41 | 05/10/2023 |
36.33
1.18
|
28,000 | 35.14 | 36.52 | 36.33 | 0 | 0 | 0 |
#42 | 04/10/2023 |
35.14
4.54
|
100 | 30.60 | 35.14 | 35.14 | 0 | 0 | 0 |
#43 | 03/10/2023 |
30.60
-3.95
|
100 | 34.55 | 34.55 | 30.60 | 0 | 0 | 0 |
#44 | 28/09/2023 |
34.55
-0.99
|
3,100 | 35.54 | 35.54 | 34.55 | 0 | 0 | 0 |
#45 | 27/09/2023 |
35.54
1.09
|
35,000 | 34.45 | 35.54 | 34.45 | 0 | 0 | 0 |
#46 | 25/09/2023 |
34.45
-0.10
|
100 | 34.55 | 34.55 | 34.45 | 0 | 0 | 0 |
#47 | 21/09/2023 |
34.55
0
|
142,100 | 34.55 | 34.55 | 34.55 | 0 | 0 | 0 |
#48 | 14/09/2023 |
34.55
0.79
|
105,000 | 33.76 | 34.55 | 34.55 | 0 | 0 | 0 |
#49 | 13/09/2023 |
33.76
1.93
|
7,000 | 31.83 | 33.76 | 33.66 | 0 | 0 | 0 |
#50 | 12/09/2023 |
31.83
-1.93
|
34,200 | 33.76 | 33.76 | 31.83 | 0 | 0 | 0 |
#51 | 11/09/2023 |
33.76
2.80
|
700 | 30.96 | 33.76 | 30.96 | 0 | 0 | 0 |
#52 | 08/09/2023 |
30.96
-2.80
|
300 | 33.76 | 34.14 | 30.87 | 0 | 0 | 0 |
#53 | 05/09/2023 |
33.76
0.39
|
172,000 | 33.37 | 33.76 | 33.76 | 0 | 0 | 0 |
#54 | 31/08/2023 |
33.37
0.58
|
100 | 32.79 | 33.37 | 33.37 | 0 | 0 | 0 |
#55 | 29/08/2023 |
32.79
0
|
5,000 | 32.79 | 32.79 | 32.79 | 0 | 0 | 0 |
#56 | 28/08/2023 |
32.79
2.60
|
16,000 | 30.19 | 32.79 | 30.00 | 0 | 0 | 0 |
#57 | 25/08/2023 |
30.19
-1.16
|
104,400 | 31.35 | 33.95 | 30.19 | 0 | 0 | 0 |
#58 | 24/08/2023 |
31.35
0
|
9,900 | 31.35 | 31.83 | 31.35 | 0 | 0 | 0 |
#59 | 23/08/2023 |
31.35
1.93
|
4,000 | 29.42 | 31.35 | 31.35 | 0 | 0 | 0 |
#60 | 21/08/2023 |
29.42
-1.64
|
100 | 31.06 | 31.06 | 29.42 | 0 | 0 | 0 |
#61 | 18/08/2023 |
31.06
0
|
11,000 | 31.06 | 31.06 | 31.06 | 0 | 0 | 0 |
#62 | 17/08/2023 |
31.06
0
|
0 | 31.06 | 31.06 | 0 | 0 | 0 | 0 |
#63 | 16/08/2023 |
31.06
0
|
400 | 31.06 | 31.06 | 31.06 | 0 | 0 | 0 |
#64 | 15/08/2023 |
31.06
-0.19
|
29,400 | 31.25 | 31.83 | 29.61 | 0 | 0 | 0 |
#65 | 14/08/2023 |
31.25
0.19
|
4,500 | 31.06 | 31.25 | 31.15 | 0 | 0 | 0 |
#66 | 11/08/2023 |
31.06
0.19
|
500 | 30.87 | 31.06 | 31.06 | 0 | 0 | 0 |
#67 | 10/08/2023 |
30.87
0.48
|
3,100 | 30.38 | 30.87 | 30.48 | 0 | 0 | 0 |
#68 | 09/08/2023 |
30.38
0.10
|
1,700 | 30.29 | 31.35 | 30.38 | 0 | 0 | 0 |
#69 | 08/08/2023 |
30.29
0.39
|
600 | 29.90 | 30.29 | 29.90 | 0 | 0 | 0 |
#70 | 07/08/2023 |
29.90
0.48
|
2,000 | 29.42 | 29.90 | 29.51 | 0 | 0 | 0 |
#71 | 04/08/2023 |
29.42
-0.68
|
500 | 30.09 | 30.09 | 29.13 | 0 | 0 | 0 |
#72 | 03/08/2023 |
30.09
0.19
|
100 | 29.90 | 30.09 | 30.09 | 0 | 0 | 0 |
#73 | 02/08/2023 |
29.90
0.39
|
4,200 | 29.51 | 30.38 | 29.90 | 0 | 0 | 0 |
#74 | 01/08/2023 |
29.51
-0.48
|
1,600 | 30.00 | 30.87 | 29.51 | 0 | 0 | 0 |
#75 | 31/07/2023 |
30.00
-1.35
|
5,300 | 31.35 | 31.35 | 30.00 | 0 | 0 | 0 |
#76 | 28/07/2023 |
31.35
0.96
|
500 | 30.38 | 31.35 | 31.35 | 0 | 0 | 0 |
#77 | 27/07/2023 |
30.38
0
|
3,500 | 30.38 | 30.48 | 29.32 | 0 | 0 | 0 |
#78 | 26/07/2023 |
30.38
-0.29
|
2,600 | 30.67 | 30.67 | 29.03 | 0 | 0 | 0 |
#79 | 25/07/2023 |
30.67
-2.89
|
900 | 33.57 | 33.57 | 30.09 | 0 | 0 | 0 |
#80 | 24/07/2023 |
33.57
-0.10
|
1,400 | 33.66 | 34.53 | 29.13 | 0 | 0 | 0 |
#81 | 21/07/2023 |
33.66
2.80
|
400 | 30.87 | 33.66 | 29.03 | 0 | 0 | 0 |
#82 | 20/07/2023 |
30.87
-2.99
|
100 | 33.86 | 33.86 | 30.87 | 0 | 0 | 0 |
#83 | 19/07/2023 |
33.86
0
|
1,500 | 33.86 | 33.86 | 33.76 | 0 | 0 | 0 |
#84 | 18/07/2023 |
33.86
0.10
|
14,900 | 33.76 | 36.65 | 33.76 | 0 | 0 | 0 |
#85 | 17/07/2023 |
33.76
5.98
|
11,000 | 27.78 | 34.92 | 30.48 | 0 | 0 | 0 |
#86 | 14/07/2023 |
27.78
0.19
|
1,100 | 27.59 | 30.87 | 27.78 | 0 | 0 | 0 |
#87 | 13/07/2023 |
27.59
0.58
|
100 | 27.01 | 27.59 | 27.59 | 0 | 0 | 0 |
#88 | 12/07/2023 |
27.01
-2.03
|
100 | 29.03 | 29.03 | 27.01 | 0 | 0 | 0 |
#89 | 11/07/2023 |
29.03
0
|
0 | 29.03 | 29.03 | 0 | 0 | 0 | 0 |
#90 | 10/07/2023 |
29.03
0
|
0 | 29.03 | 29.03 | 0 | 0 | 0 | 0 |
#91 | 07/07/2023 |
29.03
0
|
0 | 29.03 | 29.03 | 0 | 0 | 0 | 0 |
#92 | 06/07/2023 |
29.03
0
|
0 | 29.03 | 29.03 | 0 | 0 | 0 | 0 |
#93 | 05/07/2023 |
29.03
0
|
0 | 29.03 | 29.03 | 29.03 | 0 | 0 | 0 |
#94 | 04/07/2023 |
29.03
0
|
0 | 29.03 | 29.03 | 29.03 | 0 | 0 | 0 |
#95 | 03/07/2023 |
29.03
0
|
0 | 29.03 | 29.03 | 29.03 | 0 | 0 | 0 |
#96 | 30/06/2023 |
29.03
0
|
0 | 29.03 | 29.03 | 29.03 | 0 | 0 | 0 |
#97 | 29/06/2023 |
29.03
0
|
0 | 29.03 | 29.03 | 29.03 | 0 | 0 | 0 |
#98 | 28/06/2023 |
29.03
-4.15
|
0 | 33.18 | 29.03 | 29.03 | 0 | 0 | 0 |
#99 | 27/06/2023 |
33.18
0
|
0 | 33.18 | 33.18 | 33.18 | 0 | 0 | 0 |
#100 | 26/06/2023 |
33.18
0.19
|
0 | 32.99 | 33.18 | 33.18 | 0 | 0 | 0 |