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) |
-5.05 | -15.78% | 4,600 | -600 | -0.0 |
26.90
32
26.95
|
2 tháng
(2024-07-22) |
-2.50 | -8.49% | 10,600 | -500 | -0.0 |
26.65
32
26.95
|
3 tháng
(2024-06-21) |
-5.50 | -16.95% | 13,300 | -700 | -0.0 |
26.65
32.55
26.95
|
6 tháng
(2024-03-25) |
-6.30 | -18.95% | 29,900 | -600 | -0.0 |
26.65
34.20
26.95
|
12 tháng
(2023-09-25) |
-3.67 | -11.99% | 115,100 | -2,000 | -0.1 |
26.65
47.37
26.95
|
24 tháng
(2022-09-30) |
-9.56 | -26.19% | 306,600 | -19,100 | -5.9 |
23.92
47.37
26.95
|
36 tháng
(2021-10-05) |
-11.66 | -30.19% | 907,600 | -26,320 | -19.6 |
23.92
69.38
26.95
|
60 tháng
(2019-10-16) |
-16.89 | -38.53% | 1,289,510 | -32,800 | -19.8 |
23.92
69.38
26.95
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/09/2024 |
26.95
|
0 | 26.95 | 26.95 | 26.95 | 0 | 0 | 0 |
18/09/2024 |
26.95
|
200 | 26.15 | 26.95 | 26.15 | 0 | 0 | 0 |
17/09/2024 |
27
|
200 | 25.15 | 27 | 25.15 | 0 | 0 | 0 |
16/09/2024 |
26.90
|
0 | 26.90 | 26.90 | 26.90 | 0 | 0 | 0 |
13/09/2024 |
26.90
|
0 | 26.90 | 26.90 | 26.90 | 0 | 0 | 0 |
12/09/2024 |
26.90
|
100 | 26.90 | 26.90 | 26.90 | 0 | 0 | 0 |
11/09/2024 |
28.90
|
500 | 28.90 | 28.90 | 28.90 | 0 | 0 | 0 |
10/09/2024 |
28.90
|
0 | 28.90 | 28.90 | 28.90 | 0 | 0 | 0 |
09/09/2024 |
28.90
|
0 | 28.90 | 28.90 | 28.90 | 0 | 0 | 0 |
06/09/2024 |
28.90
|
500 | 28.90 | 28.90 | 28.90 | 0 | 0 | 0 |
05/09/2024 |
28.85
|
0 | 28.85 | 28.85 | 28.85 | 0 | 0 | 0 |
04/09/2024 |
28.85
|
0 | 28.85 | 28.85 | 28.85 | 0 | 0 | 0 |
30/08/2024 |
28.85
|
0 | 28.85 | 28.85 | 28.85 | 0 | 0 | 0 |
29/08/2024 |
28.85
|
200 | 28.85 | 28.85 | 28.85 | 0 | 0 | 0 |
28/08/2024 |
28.85
|
100 | 28.85 | 28.85 | 28.85 | 0 | 0 | 0 |
27/08/2024 |
28.85
|
1,100 | 29 | 29 | 28.80 | 0 | 0 | 0 |
26/08/2024 |
30.80
|
0 | 30.80 | 30.80 | 30.80 | 0 | 0 | 0 |
23/08/2024 |
30.80
|
100 | 30.80 | 30.80 | 30.80 | 0 | 0 | 0 |
22/08/2024 |
31.80
|
500 | 31.85 | 31.85 | 31.80 | 0 | 0 | 0 |
21/08/2024 |
29.80
|
100 | 29.80 | 29.80 | 29.80 | 0 | 0 | 0 |
20/08/2024 |
32
|
1,000 | 31 | 32.45 | 31 | 0 | 600 | -0.0 |
19/08/2024 |
30.40
|
1,100 | 28.50 | 30.40 | 28.50 | 100 | 100 | 0.0 |
16/08/2024 |
28.50
|
0 | 28.50 | 28.50 | 28.50 | 0 | 0 | 0 |
15/08/2024 |
28.50
|
200 | 28.50 | 28.50 | 28.50 | 0 | 0 | 0 |
14/08/2024 |
26.65
|
400 | 28.50 | 28.50 | 26.65 | 0 | 0 | 0 |
13/08/2024 |
28.50
|
700 | 28.65 | 28.65 | 28.50 | 100 | 0 | 0.0 |
12/08/2024 |
30.60
|
100 | 30.60 | 30.60 | 30.60 | 0 | 0 | 0 |
09/08/2024 |
30.60
|
200 | 29.45 | 30.60 | 29.45 | 0 | 0 | 0 |
08/08/2024 |
28.90
|
500 | 28.90 | 28.90 | 28.90 | 0 | 0 | 0 |
07/08/2024 |
27.85
|
1,100 | 27.80 | 27.85 | 27.80 | 0 | 0 | 0 |
06/08/2024 |
28.90
|
0 | 28.90 | 28.90 | 28.90 | 0 | 0 | 0 |
05/08/2024 |
28.90
|
400 | 28.90 | 28.95 | 28.90 | 0 | 0 | 0 |
02/08/2024 |
27.10
|
200 | 27.10 | 27.10 | 27.10 | 0 | 0 | 0 |
01/08/2024 |
28
|
500 | 29 | 29 | 28 | 0 | 0 | 0 |
31/07/2024 |
29.45
|
0 | 29.45 | 29.45 | 29.45 | 0 | 0 | 0 |
30/07/2024 |
29.45
|
0 | 29.45 | 29.45 | 29.45 | 0 | 0 | 0 |
29/07/2024 |
29.45
|
0 | 29.45 | 29.45 | 29.45 | 0 | 0 | 0 |
26/07/2024 |
29.45
|
0 | 29.45 | 29.45 | 29.45 | 0 | 0 | 0 |
25/07/2024 |
29.45
|
0 | 29.45 | 29.45 | 29.45 | 0 | 0 | 0 |
24/07/2024 |
29.45
|
100 | 29.45 | 29.45 | 29.45 | 0 | 0 | 0 |
23/07/2024 |
29.45
|
0 | 29.45 | 29.45 | 29.45 | 0 | 0 | 0 |
22/07/2024 |
29.45
|
500 | 30.35 | 30.35 | 29.45 | 0 | 0 | 0 |
19/07/2024 |
30.35
|
200 | 30.35 | 30.35 | 30.35 | 0 | 0 | 0 |
18/07/2024 |
32.45
|
0 | 32.45 | 32.45 | 32.45 | 0 | 0 | 0 |
17/07/2024 |
32.45
|
0 | 32.45 | 32.45 | 32.45 | 0 | 0 | 0 |
16/07/2024 |
32.45
|
300 | 32.45 | 32.45 | 32.45 | 0 | 0 | 0 |
15/07/2024 |
32.50
|
0 | 32.50 | 32.50 | 32.50 | 0 | 0 | 0 |
12/07/2024 |
32.50
|
200 | 32.50 | 32.50 | 32.50 | 0 | 200 | -0.0 |
11/07/2024 |
32
|
100 | 32 | 32 | 32 | 0 | 0 | 0 |
10/07/2024 |
30.40
|
500 | 30.45 | 30.45 | 30.40 | 0 | 0 | 0 |
09/07/2024 |
32.50
|
0 | 32.50 | 32.50 | 32.50 | 0 | 0 | 0 |
08/07/2024 |
32.50
|
0 | 32.50 | 32.50 | 32.50 | 0 | 0 | 0 |
05/07/2024 |
32.50
|
200 | 32.50 | 32.50 | 32.50 | 0 | 0 | 0 |
04/07/2024 |
32.55
|
0 | 32.55 | 32.55 | 32.55 | 0 | 0 | 0 |
03/07/2024 |
32.55
|
0 | 32.55 | 32.55 | 32.55 | 0 | 0 | 0 |
02/07/2024 |
32.55
|
0 | 32.55 | 32.55 | 32.55 | 0 | 0 | 0 |
01/07/2024 |
32.55
|
0 | 32.55 | 32.55 | 32.55 | 0 | 0 | 0 |
28/06/2024 |
32.55
|
100 | 32.55 | 32.55 | 32.55 | 0 | 0 | 0 |
27/06/2024 |
30.70
|
0 | 30.70 | 30.70 | 30.70 | 0 | 0 | 0 |
26/06/2024 |
30.70
|
0 | 30.70 | 30.70 | 30.70 | 0 | 0 | 0 |
25/06/2024 |
30.70
|
0 | 30.70 | 30.70 | 30.70 | 0 | 0 | 0 |
24/06/2024 |
30.70
|
100 | 30.70 | 30.70 | 30.70 | 0 | 0 | 0 |
21/06/2024 |
32.45
|
1,000 | 32.45 | 32.45 | 32.45 | 0 | 0 | 0 |
20/06/2024 |
32.55
|
200 | 32.50 | 32.55 | 32.50 | 100 | 0 | 0.0 |
19/06/2024 |
30.50
|
100 | 30.50 | 30.50 | 30.50 | 0 | 0 | 0 |
18/06/2024 |
32.50
|
0 | 32.50 | 32.50 | 32.50 | 0 | 0 | 0 |
17/06/2024 |
32.50
|
0 | 32.50 | 32.50 | 32.50 | 0 | 0 | 0 |
14/06/2024 |
32.50
|
0 | 32.50 | 32.50 | 32.50 | 0 | 0 | 0 |
13/06/2024 |
32.50
|
400 | 31.15 | 32.50 | 31.10 | 0 | 0 | 0 |
12/06/2024 |
31.10
|
2,700 | 31.50 | 31.50 | 31 | 0 | 0 | 0 |
11/06/2024 |
33.10
|
0 | 33.10 | 33.10 | 33.10 | 0 | 0 | 0 |
10/06/2024 |
33.10
|
0 | 33.10 | 33.10 | 33.10 | 0 | 0 | 0 |
07/06/2024 |
33.10
|
100 | 33.10 | 33.10 | 33.10 | 0 | 0 | 0 |
06/06/2024 |
31
|
4,500 | 32 | 32 | 31 | 0 | 0 | 0 |
05/06/2024 |
32
|
0 | 32 | 32 | 32 | 0 | 0 | 0 |
04/06/2024 |
32
|
1,000 | 34.20 | 34.20 | 32 | 0 | 0 | 0 |
03/06/2024 |
32
|
0 | 32 | 32 | 32 | 0 | 0 | 0 |
31/05/2024 |
32
|
0 | 32 | 32 | 32 | 0 | 0 | 0 |
30/05/2024 |
32
|
100 | 32 | 32 | 32 | 0 | 0 | 0 |
29/05/2024 |
33.75
|
0 | 33.75 | 33.75 | 33.75 | 0 | 0 | 0 |
28/05/2024 |
33.75
|
0 | 33.75 | 33.75 | 33.75 | 0 | 0 | 0 |
27/05/2024 |
33.75
|
0 | 33.75 | 33.75 | 33.75 | 0 | 0 | 0 |
24/05/2024 |
33.75
|
400 | 33.80 | 33.80 | 33.70 | 0 | 0 | 0 |
23/05/2024 |
32
|
0 | 32 | 32 | 32 | 0 | 0 | 0 |
22/05/2024 |
32
|
0 | 32 | 32 | 32 | 0 | 0 | 0 |
21/05/2024 |
32
|
0 | 32 | 32 | 32 | 0 | 0 | 0 |
20/05/2024 |
32
|
200 | 32.95 | 32.95 | 32 | 0 | 0 | 0 |
17/05/2024 |
32.75
|
600 | 33.10 | 33.10 | 32.75 | 0 | 0 | 0 |
16/05/2024 |
33.15
|
0 | 33.15 | 33.15 | 33.15 | 0 | 0 | 0 |
15/05/2024 |
33.15
|
0 | 33.15 | 33.15 | 33.15 | 0 | 0 | 0 |
14/05/2024 |
33.15
|
0 | 33.15 | 33.15 | 33.15 | 0 | 0 | 0 |
13/05/2024 |
33.15
|
0 | 33.15 | 33.15 | 33.15 | 0 | 0 | 0 |
10/05/2024 |
33.15
|
200 | 33.10 | 33.15 | 33.10 | 0 | 0 | 0 |
09/05/2024 |
33.25
|
100 | 33.25 | 33.25 | 33.25 | 0 | 0 | 0 |
08/05/2024 |
31.30
|
0 | 31.30 | 31.30 | 31.30 | 0 | 0 | 0 |
07/05/2024 |
31.30
|
0 | 31.30 | 31.30 | 31.30 | 0 | 0 | 0 |
06/05/2024 |
31.30
|
0 | 31.30 | 31.30 | 31.30 | 0 | 0 | 0 |
03/05/2024 |
31.30
|
200 | 31.30 | 31.30 | 31.30 | 0 | 0 | 0 |
02/05/2024 |
31.30
|
200 | 31.30 | 31.30 | 31.30 | 0 | 0 | 0 |
26/04/2024 |
31.30
|
0 | 31.30 | 31.30 | 31.30 | 0 | 0 | 0 |